37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 203200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 3 | 20240627 | 203100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240627 | 203000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240627 | 202900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240627 | 202800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240627 | 202700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240627 | 202600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240627 | 202500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240627 | 202400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240627 | 202300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240627 | 202200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240627 | 202100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240627 | 202000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240627 | 201900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240627 | 201800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240627 | 201700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240627 | 201600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240627 | 201500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240627 | 201400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240627 | 201300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240627 | 201200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240627 | 201100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240627 | 201000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240627 | 200900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240627 | 200800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240627 | 200700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240627 | 200600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240627 | 200500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240627 | 200400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240627 | 200300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240627 | 200200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 33 | 20240627 | 200100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240627 | 200000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240627 | 195900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240627 | 195800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240627 | 195700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240627 | 195600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240627 | 195500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240627 | 195400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240627 | 195300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240627 | 195200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240627 | 195100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240627 | 195000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240627 | 194900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240627 | 194800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240627 | 194700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240627 | 194600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240627 | 194500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240627 | 194400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240627 | 194300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240627 | 194200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240627 | 194100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240627 | 194000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240627 | 193900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240627 | 193800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240627 | 193700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240627 | 193600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240627 | 193500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240627 | 193400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240627 | 193300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240627 | 193200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 63 | 20240627 | 193100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240627 | 193000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240627 | 192900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240627 | 192800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240627 | 192700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240627 | 192600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240627 | 192500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240627 | 192400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240627 | 192300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240627 | 192200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240627 | 192100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240627 | 192000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240627 | 191900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240627 | 191800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240627 | 191700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240627 | 191600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240627 | 191500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240627 | 191400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240627 | 191300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240627 | 191200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240627 | 191100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240627 | 191000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240627 | 190900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240627 | 190800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240627 | 190700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240627 | 190600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240627 | 190500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240627 | 190400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240627 | 190300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240627 | 190200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 93 | 20240627 | 190100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240627 | 190000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240627 | 185900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240627 | 185800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240627 | 185700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240627 | 185600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240627 | 185500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240627 | 185400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240627 | 185300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240627 | 185200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240627 | 185100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240627 | 185000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240627 | 184900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240627 | 184800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240627 | 184700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240627 | 184600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240627 | 184500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240627 | 184400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240627 | 184300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240627 | 184200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240627 | 184100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240627 | 184000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240627 | 183900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240627 | 183800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240627 | 183700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240627 | 183600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240627 | 183500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240627 | 183400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240627 | 183300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240627 | 183200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 123 | 20240627 | 183100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240627 | 183000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240627 | 182900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240627 | 182800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240627 | 182700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240627 | 182600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240627 | 182500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240627 | 182400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240627 | 182300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240627 | 182200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240627 | 182100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240627 | 182000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240627 | 181900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240627 | 181800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240627 | 181700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240627 | 181600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240627 | 181500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240627 | 181400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240627 | 181300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240627 | 181200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240627 | 181100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240627 | 181000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240627 | 180900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240627 | 180800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240627 | 180700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240627 | 180600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240627 | 180500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240627 | 180400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240627 | 180300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240627 | 180200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 153 | 20240627 | 180100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240627 | 180000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240627 | 175900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240627 | 175800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240627 | 175700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240627 | 175600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240627 | 175500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240627 | 175400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240627 | 175300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240627 | 175200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240627 | 175100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240627 | 175000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240627 | 174900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240627 | 174800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240627 | 174700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240627 | 174600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240627 | 174500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240627 | 174400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240627 | 174300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240627 | 174200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240627 | 174100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240627 | 174000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240627 | 173900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240627 | 173800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240627 | 173700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240627 | 173600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240627 | 173500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240627 | 173400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240627 | 173300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240627 | 173200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 183 | 20240627 | 173100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20240627 | 173000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240627 | 172900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240627 | 172800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240627 | 172700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240627 | 172600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240627 | 172500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240627 | 172400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240627 | 172300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240627 | 172200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240627 | 172100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240627 | 172000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20240627 | 171900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20240627 | 171800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20240627 | 171700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20240627 | 171600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20240627 | 171500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20240627 | 171400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20240627 | 171300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20240627 | 171200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20240627 | 171100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20240627 | 171000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20240627 | 170900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20240627 | 170800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20240627 | 170700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20240627 | 170600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20240627 | 170500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20240627 | 170400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20240627 | 170300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20240627 | 170200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 213 | 20240627 | 170100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20240627 | 170000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20240627 | 165900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20240627 | 165800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20240627 | 165700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20240627 | 165600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20240627 | 165500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20240627 | 165400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20240627 | 165300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20240627 | 165200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20240627 | 165100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20240627 | 165000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20240627 | 164900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20240627 | 164800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20240627 | 164700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20240627 | 164600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20240627 | 164500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20240627 | 164400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20240627 | 164300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20240627 | 164200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20240627 | 164100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20240627 | 164000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20240627 | 163900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20240627 | 163800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20240627 | 163700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20240627 | 163600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20240627 | 163500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20240627 | 163400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20240627 | 163300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20240627 | 163200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 243 | 20240627 | 163100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20240627 | 163000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20240627 | 162900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20240627 | 162800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20240627 | 162700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20240627 | 162600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20240627 | 162500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20240627 | 162400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20240627 | 162300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20240627 | 162200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 253 | 20240627 | 162100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 254 | 20240627 | 162000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 255 | 20240627 | 161900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 256 | 20240627 | 161800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 257 | 20240627 | 161700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 258 | 20240627 | 161600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 259 | 20240627 | 161500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 260 | 20240627 | 161400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 261 | 20240627 | 161300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 262 | 20240627 | 161200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 263 | 20240627 | 161100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 264 | 20240627 | 161000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 265 | 20240627 | 160900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 266 | 20240627 | 160800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 267 | 20240627 | 160700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 268 | 20240627 | 160600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 269 | 20240627 | 160500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 270 | 20240627 | 160400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 271 | 20240627 | 160300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 272 | 20240627 | 160200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 273 | 20240627 | 160100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 274 | 20240627 | 160000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 275 | 20240627 | 155900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 276 | 20240627 | 155800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 277 | 20240627 | 155700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 278 | 20240627 | 155600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 279 | 20240627 | 155500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 280 | 20240627 | 155400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 281 | 20240627 | 155300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 282 | 20240627 | 155200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 283 | 20240627 | 155100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 284 | 20240627 | 155000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 285 | 20240627 | 154900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 286 | 20240627 | 154800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 287 | 20240627 | 154700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 288 | 20240627 | 154600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 289 | 20240627 | 154500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 290 | 20240627 | 154400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 291 | 20240627 | 154300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 292 | 20240627 | 154200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 293 | 20240627 | 154100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 294 | 20240627 | 154000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 295 | 20240627 | 153900 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 296 | 20240627 | 153800 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 297 | 20240627 | 153700 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 298 | 20240627 | 153600 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 299 | 20240627 | 153500 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 300 | 20240627 | 153400 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 301 | 20240627 | 153300 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 302 | 20240627 | 153200 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 303 | 20240627 | 153100 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 0 |
| 304 | 20240627 | 153000 | 11516166800 | 28100 | 28100 | 28100 | 28100 | 4286 |
| 305 | 20240627 | 152900 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 306 | 20240627 | 152800 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 307 | 20240627 | 152700 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 308 | 20240627 | 152600 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 309 | 20240627 | 152500 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 310 | 20240627 | 152400 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 311 | 20240627 | 152300 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 312 | 20240627 | 152200 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 313 | 20240627 | 152100 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 314 | 20240627 | 152000 | 11395730200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 315 | 20240627 | 151900 | 11395730200 | 28000 | 28000 | 28100 | 28000 | 934 |
| 316 | 20240627 | 151800 | 11369531450 | 28100 | 28000 | 28100 | 28000 | 599 |
| 317 | 20240627 | 151700 | 11352743650 | 28000 | 28050 | 28100 | 28000 | 2142 |
| 318 | 20240627 | 151600 | 11292717800 | 28100 | 28050 | 28150 | 28050 | 330 |
| 319 | 20240627 | 151500 | 11283445300 | 28050 | 28050 | 28100 | 28050 | 1235 |
| 320 | 20240627 | 151400 | 11248752800 | 28050 | 28050 | 28100 | 28050 | 835 |
| 321 | 20240627 | 151300 | 11225326000 | 28050 | 28050 | 28100 | 28050 | 414 |
| 322 | 20240627 | 151200 | 11213708150 | 28050 | 28050 | 28050 | 28050 | 1046 |
| 323 | 20240627 | 151100 | 11184367850 | 28050 | 28050 | 28150 | 28050 | 2050 |
| 324 | 20240627 | 151000 | 11126834750 | 28050 | 28100 | 28100 | 28050 | 203 |
| 325 | 20240627 | 150900 | 11121138000 | 28100 | 28100 | 28150 | 28100 | 558 |
| 326 | 20240627 | 150800 | 11105457400 | 28150 | 28100 | 28150 | 28100 | 771 |
| 327 | 20240627 | 150700 | 11083776050 | 28100 | 28100 | 28150 | 28100 | 785 |
| 328 | 20240627 | 150600 | 11061717050 | 28100 | 28000 | 28100 | 28000 | 1835 |
| 329 | 20240627 | 150500 | 11010257050 | 28050 | 28050 | 28050 | 28050 | 1160 |
| 330 | 20240627 | 150400 | 10977719050 | 28100 | 28050 | 28100 | 28050 | 707 |
| 331 | 20240627 | 150300 | 10957887650 | 28050 | 28100 | 28100 | 28000 | 1620 |
| 332 | 20240627 | 150200 | 10912463300 | 28100 | 28100 | 28100 | 28050 | 24 |
| 333 | 20240627 | 150100 | 10911788950 | 28100 | 28100 | 28100 | 28100 | 488 |
| 334 | 20240627 | 150000 | 10898076150 | 28100 | 28050 | 28100 | 28050 | 712 |
| 335 | 20240627 | 145900 | 10878071750 | 28050 | 28150 | 28150 | 28050 | 640 |
| 336 | 20240627 | 145800 | 10860085750 | 28150 | 28150 | 28150 | 28100 | 2320 |
| 337 | 20240627 | 145700 | 10794779250 | 28150 | 28150 | 28150 | 28100 | 197 |
| 338 | 20240627 | 145600 | 10789236850 | 28150 | 28150 | 28150 | 28100 | 269 |
| 339 | 20240627 | 145500 | 10781665900 | 28150 | 28200 | 28200 | 28100 | 424 |
| 340 | 20240627 | 145400 | 10769733850 | 28150 | 28100 | 28150 | 28100 | 618 |
| 341 | 20240627 | 145300 | 10752343000 | 28100 | 28150 | 28150 | 28100 | 97 |
| 342 | 20240627 | 145200 | 10749615050 | 28150 | 28300 | 28300 | 28100 | 1615 |
| 343 | 20240627 | 145100 | 10704061750 | 28300 | 28250 | 28300 | 28250 | 2826 |
| 344 | 20240627 | 145000 | 10624097150 | 28250 | 28200 | 28250 | 28200 | 348 |
| 345 | 20240627 | 144900 | 10614267850 | 28200 | 28250 | 28250 | 28200 | 502 |
| 346 | 20240627 | 144800 | 10600091400 | 28250 | 28300 | 28350 | 28250 | 105 |
| 347 | 20240627 | 144700 | 10597119000 | 28300 | 28200 | 28300 | 28200 | 2947 |
| 348 | 20240627 | 144600 | 10513960100 | 28100 | 28100 | 28150 | 28050 | 2432 |
| 349 | 20240627 | 144500 | 10445570650 | 28100 | 28050 | 28100 | 28050 | 1505 |
| 350 | 20240627 | 144400 | 10403280300 | 28100 | 28050 | 28100 | 28050 | 2606 |
| 351 | 20240627 | 144300 | 10330068350 | 28050 | 27950 | 28050 | 27950 | 1273 |
| 352 | 20240627 | 144200 | 10294399800 | 27950 | 27950 | 28000 | 27950 | 223 |
| 353 | 20240627 | 144100 | 10288164650 | 27950 | 27900 | 27950 | 27900 | 798 |
| 354 | 20240627 | 144000 | 10265862000 | 27900 | 27950 | 27950 | 27900 | 41 |
| 355 | 20240627 | 143900 | 10264717300 | 27950 | 27950 | 27950 | 27950 | 557 |
| 356 | 20240627 | 143800 | 10249149150 | 27950 | 27950 | 27950 | 27950 | 156 |
| 357 | 20240627 | 143700 | 10244788950 | 27950 | 27950 | 27950 | 27950 | 274 |
| 358 | 20240627 | 143600 | 10237130650 | 27950 | 27950 | 27950 | 27950 | 68 |
| 359 | 20240627 | 143500 | 10235230050 | 27950 | 28000 | 28000 | 27950 | 945 |
| 360 | 20240627 | 143400 | 10208810050 | 27950 | 27950 | 27950 | 27950 | 237 |
| 361 | 20240627 | 143300 | 10202185900 | 27950 | 27950 | 28000 | 27950 | 79 |
| 362 | 20240627 | 143200 | 10199977800 | 27950 | 28000 | 28000 | 27950 | 1468 |
| 363 | 20240627 | 143100 | 10158941450 | 28000 | 27900 | 28000 | 27900 | 343 |
| 364 | 20240627 | 143000 | 10149338850 | 27900 | 27900 | 27950 | 27850 | 1621 |
| 365 | 20240627 | 142900 | 10104094200 | 27900 | 27800 | 27900 | 27800 | 510 |
| 366 | 20240627 | 142800 | 10089881050 | 27850 | 27800 | 27850 | 27800 | 209 |
| 367 | 20240627 | 142700 | 10084061900 | 27800 | 27800 | 27800 | 27800 | 235 |
| 368 | 20240627 | 142600 | 10077528900 | 27800 | 27800 | 27850 | 27800 | 99 |
| 369 | 20240627 | 142500 | 10074774650 | 27800 | 27800 | 27800 | 27800 | 229 |
| 370 | 20240627 | 142400 | 10068408450 | 27800 | 27850 | 27850 | 27800 | 104 |
| 371 | 20240627 | 142300 | 10065517200 | 27800 | 27800 | 27850 | 27800 | 154 |
| 372 | 20240627 | 142200 | 10061230300 | 27800 | 27800 | 27800 | 27800 | 47 |
| 373 | 20240627 | 142100 | 10059923700 | 27850 | 27850 | 27850 | 27800 | 172 |
| 374 | 20240627 | 142000 | 10055137550 | 27800 | 27800 | 27800 | 27800 | 98 |
| 375 | 20240627 | 141900 | 10052413150 | 27800 | 27850 | 27850 | 27750 | 214 |
| 376 | 20240627 | 141800 | 10046466300 | 27750 | 27750 | 27800 | 27750 | 224 |
| 377 | 20240627 | 141700 | 10040246450 | 27800 | 27800 | 27800 | 27750 | 372 |
| 378 | 20240627 | 141600 | 10029905000 | 27800 | 27800 | 27800 | 27800 | 72 |
| 379 | 20240627 | 141500 | 10027903400 | 27800 | 27800 | 27800 | 27800 | 34 |
| 380 | 20240627 | 141400 | 10026958200 | 27800 | 27800 | 27850 | 27800 | 85 |
| 381 | 20240627 | 141300 | 10024594950 | 27750 | 27800 | 27800 | 27750 | 212 |
| 382 | 20240627 | 141200 | 10018706950 | 27800 | 27800 | 27800 | 27750 | 445 |
| 383 | 20240627 | 141100 | 10006338800 | 27750 | 27750 | 27800 | 27750 | 67 |
| 384 | 20240627 | 141000 | 10004479250 | 27750 | 27750 | 27800 | 27750 | 93 |
| 385 | 20240627 | 140900 | 10001895350 | 27800 | 27800 | 27800 | 27800 | 115 |
| 386 | 20240627 | 140800 | 9998698350 | 27800 | 27800 | 27800 | 27800 | 584 |
| 387 | 20240627 | 140700 | 9982463150 | 27800 | 27800 | 27850 | 27800 | 259 |
| 388 | 20240627 | 140600 | 9975262900 | 27750 | 27800 | 27800 | 27750 | 381 |
| 389 | 20240627 | 140500 | 9964672250 | 27800 | 27800 | 27800 | 27800 | 130 |
| 390 | 20240627 | 140400 | 9961058250 | 27800 | 27800 | 27850 | 27800 | 445 |
| 391 | 20240627 | 140300 | 9948687150 | 27800 | 27850 | 27850 | 27800 | 1660 |
| 392 | 20240627 | 140200 | 9902517850 | 27800 | 27750 | 27800 | 27750 | 812 |
| 393 | 20240627 | 140100 | 9879946350 | 27750 | 27750 | 27750 | 27750 | 186 |
| 394 | 20240627 | 140000 | 9874784850 | 27750 | 27800 | 27800 | 27750 | 3203 |
| 395 | 20240627 | 135900 | 9785890400 | 27800 | 27800 | 27800 | 27800 | 202 |
| 396 | 20240627 | 135800 | 9780274800 | 27800 | 27800 | 27800 | 27800 | 379 |
| 397 | 20240627 | 135700 | 9769738600 | 27800 | 27800 | 27800 | 27800 | 657 |
| 398 | 20240627 | 135600 | 9751474000 | 27800 | 27800 | 27800 | 27800 | 300 |
| 399 | 20240627 | 135500 | 9743134000 | 27800 | 27800 | 27850 | 27800 | 88 |
| 400 | 20240627 | 135400 | 9740687550 | 27800 | 27800 | 27800 | 27800 | 574 |
| 401 | 20240627 | 135300 | 9724730350 | 27800 | 27850 | 27850 | 27800 | 3764 |
| 402 | 20240627 | 135200 | 9620066650 | 27850 | 27900 | 27900 | 27850 | 243 |
| 403 | 20240627 | 135100 | 9613298200 | 27850 | 27900 | 27900 | 27850 | 4049 |
| 404 | 20240627 | 135000 | 9500441600 | 27900 | 27900 | 27900 | 27900 | 748 |
| 405 | 20240627 | 134900 | 9479572400 | 27900 | 27950 | 27950 | 27900 | 100 |
| 406 | 20240627 | 134800 | 9476780400 | 27900 | 27950 | 28000 | 27900 | 2315 |
| 407 | 20240627 | 134700 | 9412099050 | 27950 | 27950 | 27950 | 27950 | 101 |
| 408 | 20240627 | 134600 | 9409276100 | 27950 | 27950 | 27950 | 27950 | 328 |
| 409 | 20240627 | 134500 | 9400108500 | 28000 | 28000 | 28000 | 27950 | 102 |
| 410 | 20240627 | 134400 | 9397256150 | 27950 | 27950 | 27950 | 27950 | 113 |
| 411 | 20240627 | 134300 | 9394097800 | 27950 | 28000 | 28000 | 27950 | 38 |
| 412 | 20240627 | 134200 | 9393035300 | 27950 | 27950 | 28000 | 27950 | 75 |
| 413 | 20240627 | 134100 | 9390938350 | 28000 | 27950 | 28000 | 27950 | 59 |
| 414 | 20240627 | 134000 | 9389288300 | 27950 | 28000 | 28000 | 27950 | 59 |
| 415 | 20240627 | 133900 | 9387637800 | 27950 | 27950 | 28000 | 27950 | 228 |
| 416 | 20240627 | 133800 | 9381263200 | 28000 | 27950 | 28000 | 27950 | 161 |
| 417 | 20240627 | 133700 | 9376758250 | 27950 | 27950 | 28000 | 27950 | 620 |
| 418 | 20240627 | 133600 | 9359428750 | 28000 | 27950 | 28000 | 27950 | 21 |
| 419 | 20240627 | 133500 | 9358840900 | 27950 | 28000 | 28000 | 27950 | 97 |
| 420 | 20240627 | 133400 | 9356128550 | 27950 | 27950 | 28000 | 27950 | 140 |
| 421 | 20240627 | 133300 | 9352215050 | 27950 | 27950 | 27950 | 27950 | 203 |
| 422 | 20240627 | 133200 | 9346541200 | 27950 | 28000 | 28050 | 27950 | 1899 |
| 423 | 20240627 | 133100 | 9293375550 | 28000 | 28000 | 28000 | 28000 | 101 |
| 424 | 20240627 | 133000 | 9290547550 | 28000 | 28050 | 28050 | 28000 | 33 |
| 425 | 20240627 | 132900 | 9289623100 | 28000 | 28000 | 28050 | 28000 | 2189 |
| 426 | 20240627 | 132800 | 9228330700 | 28000 | 28050 | 28050 | 28000 | 51 |
| 427 | 20240627 | 132700 | 9226900250 | 28100 | 28050 | 28100 | 28050 | 126 |
| 428 | 20240627 | 132600 | 9223365900 | 28050 | 28050 | 28050 | 28050 | 623 |
| 429 | 20240627 | 132500 | 9205890750 | 28050 | 28000 | 28100 | 28000 | 176 |
| 430 | 20240627 | 132400 | 9200953900 | 28050 | 28050 | 28050 | 28050 | 99 |
| 431 | 20240627 | 132300 | 9198176950 | 28050 | 28050 | 28050 | 28050 | 371 |
| 432 | 20240627 | 132200 | 9187770400 | 28050 | 28050 | 28100 | 28000 | 1083 |
| 433 | 20240627 | 132100 | 9157405600 | 28050 | 28050 | 28050 | 28000 | 277 |
| 434 | 20240627 | 132000 | 9149637300 | 28050 | 28050 | 28050 | 28050 | 105 |
| 435 | 20240627 | 131900 | 9146692050 | 28000 | 28000 | 28000 | 28000 | 288 |
| 436 | 20240627 | 131800 | 9138628050 | 28000 | 28000 | 28050 | 28000 | 54 |
| 437 | 20240627 | 131700 | 9137115050 | 28050 | 28000 | 28050 | 28000 | 168 |
| 438 | 20240627 | 131600 | 9132407550 | 28050 | 28050 | 28050 | 28000 | 53 |
| 439 | 20240627 | 131500 | 9130922100 | 28000 | 28000 | 28000 | 28000 | 50 |
| 440 | 20240627 | 131400 | 9129522100 | 28000 | 28000 | 28000 | 28000 | 72 |
| 441 | 20240627 | 131300 | 9127506100 | 28000 | 28050 | 28050 | 28000 | 2461 |
| 442 | 20240627 | 131200 | 9058575700 | 28050 | 28050 | 28050 | 28050 | 108 |
| 443 | 20240627 | 131100 | 9055546300 | 28050 | 28000 | 28050 | 28000 | 304 |
| 444 | 20240627 | 131000 | 9047020300 | 28050 | 28050 | 28050 | 28000 | 1022 |
| 445 | 20240627 | 130900 | 9018393200 | 28000 | 28050 | 28050 | 28000 | 2781 |
| 446 | 20240627 | 130800 | 8940391250 | 28050 | 28100 | 28100 | 28050 | 597 |
| 447 | 20240627 | 130700 | 8923634250 | 28050 | 28100 | 28100 | 28050 | 75 |
| 448 | 20240627 | 130600 | 8921529750 | 28050 | 28050 | 28050 | 28050 | 31 |
| 449 | 20240627 | 130500 | 8920660200 | 28100 | 28100 | 28100 | 28100 | 904 |
| 450 | 20240627 | 130400 | 8895257800 | 28100 | 28100 | 28100 | 28100 | 59 |
| 451 | 20240627 | 130300 | 8893599900 | 28100 | 28100 | 28150 | 28100 | 55 |
| 452 | 20240627 | 130200 | 8892053200 | 28150 | 28100 | 28150 | 28100 | 138 |
| 453 | 20240627 | 130100 | 8888173950 | 28150 | 28100 | 28150 | 28100 | 32 |
| 454 | 20240627 | 130000 | 8887274500 | 28100 | 28100 | 28150 | 28100 | 28 |
| 455 | 20240627 | 125900 | 8886487450 | 28100 | 28100 | 28150 | 28100 | 654 |
| 456 | 20240627 | 125800 | 8868085150 | 28100 | 28100 | 28150 | 28100 | 58 |
| 457 | 20240627 | 125700 | 8866454050 | 28150 | 28100 | 28150 | 28100 | 74 |
| 458 | 20240627 | 125600 | 8864374400 | 28150 | 28100 | 28150 | 28100 | 84 |
| 459 | 20240627 | 125500 | 8862013450 | 28100 | 28150 | 28150 | 28100 | 270 |
| 460 | 20240627 | 125400 | 8854413400 | 28100 | 28100 | 28150 | 28100 | 95 |
| 461 | 20240627 | 125300 | 8851743850 | 28100 | 28100 | 28100 | 28100 | 76 |
| 462 | 20240627 | 125200 | 8849608250 | 28100 | 28100 | 28150 | 28100 | 222 |
| 463 | 20240627 | 125100 | 8843369450 | 28100 | 28100 | 28150 | 28100 | 149 |
| 464 | 20240627 | 125000 | 8839180050 | 28100 | 28100 | 28100 | 28100 | 1078 |
| 465 | 20240627 | 124900 | 8808888250 | 28100 | 28150 | 28150 | 28100 | 83 |
| 466 | 20240627 | 124800 | 8806553450 | 28150 | 28200 | 28200 | 28150 | 30 |
| 467 | 20240627 | 124700 | 8805708650 | 28150 | 28150 | 28150 | 28100 | 629 |
| 468 | 20240627 | 124600 | 8788005800 | 28100 | 28100 | 28100 | 28100 | 303 |
| 469 | 20240627 | 124500 | 8779491500 | 28100 | 28100 | 28100 | 28100 | 34 |
| 470 | 20240627 | 124400 | 8778536100 | 28100 | 28200 | 28200 | 28100 | 617 |
| 471 | 20240627 | 124300 | 8761161500 | 28200 | 28150 | 28200 | 28150 | 163 |
| 472 | 20240627 | 124200 | 8756568050 | 28150 | 28150 | 28150 | 28150 | 413 |
| 473 | 20240627 | 124100 | 8744942100 | 28150 | 28150 | 28150 | 28150 | 48 |
| 474 | 20240627 | 124000 | 8743590900 | 28150 | 28200 | 28200 | 28100 | 1242 |
| 475 | 20240627 | 123900 | 8708624000 | 28150 | 28200 | 28200 | 28150 | 204 |
| 476 | 20240627 | 123800 | 8702875800 | 28150 | 28200 | 28200 | 28150 | 68 |
| 477 | 20240627 | 123700 | 8700961450 | 28200 | 28200 | 28200 | 28150 | 121 |
| 478 | 20240627 | 123600 | 8697552450 | 28150 | 28150 | 28150 | 28150 | 433 |
| 479 | 20240627 | 123500 | 8685363500 | 28200 | 28200 | 28200 | 28150 | 246 |
| 480 | 20240627 | 123400 | 8678427850 | 28150 | 28150 | 28150 | 28150 | 1143 |
| 481 | 20240627 | 123300 | 8646252400 | 28150 | 28200 | 28200 | 28150 | 68 |
| 482 | 20240627 | 123200 | 8644336000 | 28200 | 28150 | 28200 | 28150 | 260 |
| 483 | 20240627 | 123100 | 8637007650 | 28200 | 28150 | 28200 | 28150 | 203 |
| 484 | 20240627 | 123000 | 8631284250 | 28200 | 28150 | 28200 | 28150 | 91 |
| 485 | 20240627 | 122900 | 8628722550 | 28150 | 28150 | 28200 | 28150 | 254 |
| 486 | 20240627 | 122800 | 8621567450 | 28150 | 28200 | 28200 | 28150 | 1473 |
| 487 | 20240627 | 122700 | 8580030400 | 28200 | 28200 | 28200 | 28200 | 107 |
| 488 | 20240627 | 122600 | 8577013000 | 28200 | 28200 | 28200 | 28200 | 504 |
| 489 | 20240627 | 122500 | 8562800200 | 28200 | 28200 | 28200 | 28200 | 47 |
| 490 | 20240627 | 122400 | 8561474800 | 28200 | 28250 | 28250 | 28200 | 335 |
| 491 | 20240627 | 122300 | 8552027400 | 28200 | 28250 | 28250 | 28200 | 65 |
| 492 | 20240627 | 122200 | 8550194350 | 28200 | 28250 | 28250 | 28200 | 917 |
| 493 | 20240627 | 122100 | 8524331950 | 28250 | 28250 | 28250 | 28200 | 2006 |
| 494 | 20240627 | 122000 | 8467664400 | 28250 | 28300 | 28300 | 28250 | 98 |
| 495 | 20240627 | 121900 | 8464894800 | 28300 | 28300 | 28350 | 28300 | 734 |
| 496 | 20240627 | 121800 | 8444122500 | 28350 | 28300 | 28350 | 28300 | 23 |
| 497 | 20240627 | 121700 | 8443471500 | 28300 | 28250 | 28300 | 28250 | 453 |
| 498 | 20240627 | 121600 | 8430656600 | 28250 | 28250 | 28250 | 28250 | 83 |
| 499 | 20240627 | 121500 | 8428311850 | 28300 | 28300 | 28300 | 28250 | 60 |
| 500 | 20240627 | 121400 | 8426615050 | 28300 | 28300 | 28300 | 28250 | 186 |
| 501 | 20240627 | 121300 | 8421354050 | 28250 | 28250 | 28250 | 28250 | 212 |
| 502 | 20240627 | 121200 | 8415365050 | 28250 | 28250 | 28250 | 28250 | 61 |
| 503 | 20240627 | 121100 | 8413641800 | 28250 | 28300 | 28350 | 28250 | 207 |
| 504 | 20240627 | 121000 | 8407779750 | 28300 | 28250 | 28300 | 28250 | 863 |
| 505 | 20240627 | 120900 | 8383358550 | 28250 | 28250 | 28250 | 28250 | 57 |
| 506 | 20240627 | 120800 | 8381748300 | 28300 | 28300 | 28300 | 28300 | 1088 |
| 507 | 20240627 | 120700 | 8350957900 | 28300 | 28300 | 28350 | 28300 | 185 |
| 508 | 20240627 | 120600 | 8345718900 | 28300 | 28300 | 28300 | 28300 | 28 |
| 509 | 20240627 | 120500 | 8344926500 | 28300 | 28350 | 28350 | 28300 | 28 |
| 510 | 20240627 | 120400 | 8344133950 | 28350 | 28300 | 28350 | 28300 | 153 |
| 511 | 20240627 | 120300 | 8339801550 | 28350 | 28300 | 28350 | 28300 | 5 |
| 512 | 20240627 | 120200 | 8339659900 | 28300 | 28350 | 28350 | 28300 | 604 |
| 513 | 20240627 | 120100 | 8322539650 | 28350 | 28300 | 28350 | 28300 | 1105 |
| 514 | 20240627 | 120000 | 8291268000 | 28300 | 28350 | 28350 | 28300 | 714 |
| 515 | 20240627 | 115900 | 8271026450 | 28350 | 28400 | 28400 | 28350 | 294 |
| 516 | 20240627 | 115800 | 8262690700 | 28400 | 28350 | 28400 | 28350 | 62 |
| 517 | 20240627 | 115700 | 8260932400 | 28350 | 28350 | 28350 | 28350 | 161 |
| 518 | 20240627 | 115600 | 8256368050 | 28350 | 28350 | 28350 | 28350 | 1055 |
| 519 | 20240627 | 115500 | 8226458800 | 28350 | 28400 | 28400 | 28350 | 825 |
| 520 | 20240627 | 115400 | 8203028900 | 28400 | 28400 | 28450 | 28400 | 575 |
| 521 | 20240627 | 115300 | 8186681950 | 28400 | 28400 | 28400 | 28400 | 638 |
| 522 | 20240627 | 115200 | 8168562750 | 28400 | 28450 | 28450 | 28400 | 271 |
| 523 | 20240627 | 115100 | 8160857450 | 28450 | 28450 | 28450 | 28450 | 186 |
| 524 | 20240627 | 115000 | 8155565750 | 28450 | 28450 | 28450 | 28400 | 617 |
| 525 | 20240627 | 114900 | 8138013350 | 28400 | 28400 | 28450 | 28350 | 480 |
| 526 | 20240627 | 114800 | 8124382150 | 28400 | 28350 | 28400 | 28350 | 102 |
| 527 | 20240627 | 114700 | 8121488800 | 28350 | 28350 | 28400 | 28350 | 69 |
| 528 | 20240627 | 114600 | 8119532600 | 28350 | 28400 | 28400 | 28350 | 150 |
| 529 | 20240627 | 114500 | 8115274300 | 28350 | 28350 | 28350 | 28350 | 172 |
| 530 | 20240627 | 114400 | 8110398100 | 28350 | 28400 | 28400 | 28350 | 649 |
| 531 | 20240627 | 114300 | 8091998900 | 28400 | 28350 | 28400 | 28350 | 74 |
| 532 | 20240627 | 114200 | 8089898500 | 28400 | 28400 | 28400 | 28350 | 207 |
| 533 | 20240627 | 114100 | 8084022000 | 28400 | 28400 | 28400 | 28350 | 872 |
| 534 | 20240627 | 114000 | 8059291900 | 28400 | 28400 | 28450 | 28400 | 956 |
| 535 | 20240627 | 113900 | 8032096150 | 28400 | 28350 | 28450 | 28350 | 499 |
| 536 | 20240627 | 113800 | 8017927950 | 28350 | 28350 | 28350 | 28350 | 75 |
| 537 | 20240627 | 113700 | 8015801700 | 28350 | 28350 | 28350 | 28350 | 68 |
| 538 | 20240627 | 113600 | 8013873900 | 28350 | 28350 | 28350 | 28350 | 58 |
| 539 | 20240627 | 113500 | 8012229600 | 28350 | 28400 | 28400 | 28350 | 58 |
| 540 | 20240627 | 113400 | 8010584050 | 28350 | 28350 | 28400 | 28350 | 198 |
| 541 | 20240627 | 113300 | 8004966100 | 28350 | 28350 | 28400 | 28350 | 53 |
| 542 | 20240627 | 113200 | 8003462150 | 28350 | 28350 | 28400 | 28350 | 99 |
| 543 | 20240627 | 113100 | 8000655250 | 28350 | 28350 | 28400 | 28350 | 432 |
| 544 | 20240627 | 113000 | 7988394950 | 28350 | 28350 | 28350 | 28350 | 537 |
| 545 | 20240627 | 112900 | 7973171000 | 28400 | 28400 | 28400 | 28350 | 115 |
| 546 | 20240627 | 112800 | 7969909400 | 28400 | 28350 | 28400 | 28350 | 186 |
| 547 | 20240627 | 112700 | 7964636200 | 28350 | 28400 | 28400 | 28350 | 91 |
| 548 | 20240627 | 112600 | 7962053850 | 28350 | 28400 | 28400 | 28350 | 152 |
| 549 | 20240627 | 112500 | 7957738250 | 28450 | 28450 | 28450 | 28450 | 518 |
| 550 | 20240627 | 112400 | 7943001150 | 28450 | 28500 | 28500 | 28450 | 330 |
| 551 | 20240627 | 112300 | 7933600850 | 28500 | 28450 | 28500 | 28450 | 2070 |
| 552 | 20240627 | 112200 | 7874612000 | 28450 | 28400 | 28450 | 28400 | 580 |
| 553 | 20240627 | 112100 | 7858116250 | 28400 | 28350 | 28450 | 28350 | 523 |
| 554 | 20240627 | 112000 | 7843267850 | 28350 | 28350 | 28400 | 28350 | 262 |
| 555 | 20240627 | 111900 | 7835834100 | 28400 | 28350 | 28400 | 28350 | 2109 |
| 556 | 20240627 | 111800 | 7775942050 | 28350 | 28350 | 28350 | 28300 | 163 |
| 557 | 20240627 | 111700 | 7771321600 | 28300 | 28300 | 28300 | 28300 | 68 |
| 558 | 20240627 | 111600 | 7769397200 | 28350 | 28250 | 28350 | 28250 | 3131 |
| 559 | 20240627 | 111500 | 7680804000 | 28200 | 28250 | 28250 | 28200 | 120 |
| 560 | 20240627 | 111400 | 7677417200 | 28200 | 28200 | 28250 | 28200 | 275 |
| 561 | 20240627 | 111300 | 7669662050 | 28250 | 28250 | 28250 | 28200 | 991 |
| 562 | 20240627 | 111200 | 7641671300 | 28250 | 28250 | 28300 | 28250 | 135 |
| 563 | 20240627 | 111100 | 7637857350 | 28250 | 28300 | 28300 | 28250 | 13 |
| 564 | 20240627 | 111000 | 7637490000 | 28250 | 28250 | 28250 | 28250 | 25 |
| 565 | 20240627 | 110900 | 7636783750 | 28250 | 28250 | 28250 | 28250 | 276 |
| 566 | 20240627 | 110800 | 7628986750 | 28250 | 28250 | 28250 | 28250 | 789 |
| 567 | 20240627 | 110700 | 7606697500 | 28250 | 28250 | 28250 | 28200 | 1135 |
| 568 | 20240627 | 110600 | 7574633800 | 28250 | 28250 | 28250 | 28250 | 69 |
| 569 | 20240627 | 110500 | 7572684550 | 28250 | 28250 | 28250 | 28250 | 106 |
| 570 | 20240627 | 110400 | 7569690050 | 28250 | 28300 | 28300 | 28250 | 278 |
| 571 | 20240627 | 110300 | 7561835650 | 28300 | 28250 | 28300 | 28250 | 366 |
| 572 | 20240627 | 110200 | 7551495900 | 28300 | 28250 | 28300 | 28250 | 64 |
| 573 | 20240627 | 110100 | 7549687750 | 28250 | 28250 | 28250 | 28250 | 46 |
| 574 | 20240627 | 110000 | 7548388250 | 28250 | 28250 | 28300 | 28250 | 72 |
| 575 | 20240627 | 105900 | 7546354100 | 28250 | 28300 | 28350 | 28250 | 1614 |
| 576 | 20240627 | 105800 | 7500648200 | 28250 | 28250 | 28250 | 28250 | 1257 |
| 577 | 20240627 | 105700 | 7465137950 | 28250 | 28350 | 28350 | 28250 | 2035 |
| 578 | 20240627 | 105600 | 7407553150 | 28300 | 28350 | 28350 | 28300 | 363 |
| 579 | 20240627 | 105500 | 7397269350 | 28350 | 28350 | 28400 | 28300 | 428 |
| 580 | 20240627 | 105400 | 7385134650 | 28350 | 28350 | 28350 | 28300 | 687 |
| 581 | 20240627 | 105300 | 7365658350 | 28350 | 28350 | 28350 | 28300 | 1108 |
| 582 | 20240627 | 105200 | 7334246900 | 28400 | 28350 | 28400 | 28350 | 360 |
| 583 | 20240627 | 105100 | 7324030100 | 28400 | 28400 | 28400 | 28400 | 874 |
| 584 | 20240627 | 105000 | 7299208500 | 28400 | 28450 | 28500 | 28400 | 211 |
| 585 | 20240627 | 104900 | 7293205950 | 28450 | 28450 | 28500 | 28450 | 1186 |
| 586 | 20240627 | 104800 | 7259459250 | 28500 | 28500 | 28500 | 28450 | 57 |
| 587 | 20240627 | 104700 | 7257834950 | 28500 | 28450 | 28500 | 28450 | 135 |
| 588 | 20240627 | 104600 | 7253994000 | 28450 | 28400 | 28450 | 28400 | 969 |
| 589 | 20240627 | 104500 | 7226453300 | 28400 | 28400 | 28400 | 28400 | 131 |
| 590 | 20240627 | 104400 | 7222732900 | 28400 | 28350 | 28400 | 28350 | 6 |
| 591 | 20240627 | 104300 | 7222562700 | 28350 | 28350 | 28350 | 28300 | 901 |
| 592 | 20240627 | 104200 | 7197019450 | 28350 | 28350 | 28350 | 28350 | 179 |
| 593 | 20240627 | 104100 | 7191944800 | 28350 | 28300 | 28350 | 28300 | 430 |
| 594 | 20240627 | 104000 | 7179775650 | 28300 | 28300 | 28300 | 28250 | 580 |
| 595 | 20240627 | 103900 | 7163361800 | 28250 | 28250 | 28300 | 28250 | 32 |
| 596 | 20240627 | 103800 | 7162456500 | 28300 | 28300 | 28300 | 28300 | 12 |
| 597 | 20240627 | 103700 | 7162116900 | 28250 | 28250 | 28250 | 28250 | 52 |
| 598 | 20240627 | 103600 | 7160647900 | 28250 | 28300 | 28300 | 28250 | 18 |
| 599 | 20240627 | 103500 | 7160138600 | 28300 | 28250 | 28300 | 28250 | 32 |
| 600 | 20240627 | 103400 | 7159234350 | 28250 | 28250 | 28250 | 28200 | 757 |
| 601 | 20240627 | 103300 | 7137851150 | 28200 | 28200 | 28200 | 28200 | 158 |
| 602 | 20240627 | 103200 | 7133395550 | 28200 | 28200 | 28250 | 28200 | 384 |
| 603 | 20240627 | 103100 | 7122555800 | 28250 | 28300 | 28300 | 28250 | 1070 |
| 604 | 20240627 | 103000 | 7092326500 | 28300 | 28250 | 28400 | 28250 | 1165 |
| 605 | 20240627 | 102900 | 7059334600 | 28300 | 28250 | 28400 | 28250 | 2850 |
| 606 | 20240627 | 102800 | 6978721250 | 28200 | 28250 | 28300 | 28200 | 1369 |
| 607 | 20240627 | 102700 | 6940054700 | 28200 | 28150 | 28200 | 28150 | 435 |
| 608 | 20240627 | 102600 | 6927792150 | 28150 | 28150 | 28150 | 28150 | 152 |
| 609 | 20240627 | 102500 | 6923513350 | 28150 | 28150 | 28150 | 28150 | 58 |
| 610 | 20240627 | 102400 | 6921880650 | 28150 | 28150 | 28150 | 28150 | 284 |
| 611 | 20240627 | 102300 | 6913886050 | 28150 | 28150 | 28150 | 28100 | 434 |
| 612 | 20240627 | 102200 | 6901669100 | 28150 | 28150 | 28150 | 28150 | 584 |
| 613 | 20240627 | 102100 | 6885229500 | 28200 | 28150 | 28200 | 28150 | 149 |
| 614 | 20240627 | 102000 | 6881034650 | 28150 | 28200 | 28200 | 28150 | 583 |
| 615 | 20240627 | 101900 | 6864620700 | 28200 | 28150 | 28200 | 28150 | 1726 |
| 616 | 20240627 | 101800 | 6815979650 | 28200 | 28150 | 28200 | 28150 | 1413 |
| 617 | 20240627 | 101700 | 6776203150 | 28150 | 28150 | 28150 | 28100 | 652 |
| 618 | 20240627 | 101600 | 6757850400 | 28150 | 28150 | 28150 | 28100 | 98 |
| 619 | 20240627 | 101500 | 6755094800 | 28100 | 28200 | 28200 | 28100 | 533 |
| 620 | 20240627 | 101400 | 6740105800 | 28200 | 28150 | 28200 | 28100 | 408 |
| 621 | 20240627 | 101300 | 6728628150 | 28150 | 28150 | 28200 | 28150 | 553 |
| 622 | 20240627 | 101200 | 6713054300 | 28150 | 28200 | 28200 | 28050 | 4280 |
| 623 | 20240627 | 101100 | 6592618450 | 28200 | 28200 | 28200 | 28200 | 252 |
| 624 | 20240627 | 101000 | 6585512050 | 28200 | 28250 | 28250 | 28200 | 258 |
| 625 | 20240627 | 100900 | 6578233600 | 28250 | 28250 | 28250 | 28200 | 105 |
| 626 | 20240627 | 100800 | 6575269050 | 28200 | 28200 | 28200 | 28150 | 664 |
| 627 | 20240627 | 100700 | 6556550250 | 28150 | 28200 | 28200 | 28150 | 3053 |
| 628 | 20240627 | 100600 | 6470492750 | 28200 | 28200 | 28250 | 28150 | 1677 |
| 629 | 20240627 | 100500 | 6423208100 | 28150 | 28150 | 28200 | 28150 | 354 |
| 630 | 20240627 | 100400 | 6413242950 | 28200 | 28200 | 28250 | 28150 | 2855 |
| 631 | 20240627 | 100300 | 6332730300 | 28250 | 28250 | 28250 | 28200 | 122 |
| 632 | 20240627 | 100200 | 6329287550 | 28250 | 28400 | 28400 | 28250 | 7970 |
| 633 | 20240627 | 100100 | 6103262450 | 28400 | 28400 | 28450 | 28400 | 337 |
| 634 | 20240627 | 100000 | 6093690400 | 28400 | 28500 | 28500 | 28400 | 304 |
| 635 | 20240627 | 095900 | 6085056700 | 28400 | 28450 | 28500 | 28350 | 7656 |
| 636 | 20240627 | 095800 | 5867541250 | 28450 | 28500 | 28500 | 28450 | 35 |
| 637 | 20240627 | 095700 | 5866544300 | 28500 | 28500 | 28500 | 28450 | 389 |
| 638 | 20240627 | 095600 | 5855459600 | 28500 | 28400 | 28500 | 28400 | 71 |
| 639 | 20240627 | 095500 | 5853439200 | 28450 | 28450 | 28450 | 28400 | 405 |
| 640 | 20240627 | 095400 | 5841920550 | 28450 | 28450 | 28450 | 28400 | 3501 |
| 641 | 20240627 | 095300 | 5742328050 | 28450 | 28550 | 28550 | 28450 | 6358 |
| 642 | 20240627 | 095200 | 5561317000 | 28550 | 28450 | 28550 | 28450 | 1004 |
| 643 | 20240627 | 095100 | 5532708300 | 28500 | 28500 | 28500 | 28450 | 408 |
| 644 | 20240627 | 095000 | 5521080350 | 28500 | 28450 | 28500 | 28450 | 583 |
| 645 | 20240627 | 094900 | 5504473050 | 28500 | 28550 | 28550 | 28500 | 1859 |
| 646 | 20240627 | 094800 | 5451428600 | 28550 | 28600 | 28600 | 28550 | 832 |
| 647 | 20240627 | 094700 | 5427644300 | 28600 | 28550 | 28600 | 28550 | 125 |
| 648 | 20240627 | 094600 | 5424071300 | 28550 | 28550 | 28600 | 28500 | 979 |
| 649 | 20240627 | 094500 | 5396118250 | 28500 | 28400 | 28500 | 28400 | 2212 |
| 650 | 20240627 | 094400 | 5333125200 | 28400 | 28500 | 28500 | 28400 | 3414 |
| 651 | 20240627 | 094300 | 5235943900 | 28550 | 28500 | 28550 | 28450 | 1935 |
| 652 | 20240627 | 094200 | 5180791750 | 28500 | 28550 | 28600 | 28500 | 3436 |
| 653 | 20240627 | 094100 | 5082799000 | 28550 | 28550 | 28600 | 28500 | 1688 |
| 654 | 20240627 | 094000 | 5034604350 | 28550 | 28600 | 28650 | 28500 | 3222 |
| 655 | 20240627 | 093900 | 4942609550 | 28600 | 28600 | 28650 | 28550 | 1863 |
| 656 | 20240627 | 093800 | 4889303400 | 28650 | 28600 | 28700 | 28500 | 4619 |
| 657 | 20240627 | 093700 | 4757062350 | 28600 | 28550 | 28600 | 28500 | 985 |
| 658 | 20240627 | 093600 | 4728932650 | 28500 | 28450 | 28500 | 28450 | 1555 |
| 659 | 20240627 | 093500 | 4684635400 | 28450 | 28450 | 28450 | 28400 | 1416 |
| 660 | 20240627 | 093400 | 4644350400 | 28450 | 28400 | 28450 | 28400 | 1227 |
| 661 | 20240627 | 093300 | 4609451000 | 28400 | 28550 | 28550 | 28400 | 3872 |
| 662 | 20240627 | 093200 | 4499234350 | 28550 | 28650 | 28650 | 28500 | 2431 |
| 663 | 20240627 | 093100 | 4429818150 | 28600 | 28650 | 28650 | 28550 | 9055 |
| 664 | 20240627 | 093000 | 4170781550 | 28650 | 28650 | 28700 | 28550 | 6391 |
| 665 | 20240627 | 092900 | 3987773950 | 28700 | 28850 | 28850 | 28650 | 6685 |
| 666 | 20240627 | 092800 | 3795544100 | 28850 | 28700 | 28850 | 28650 | 13784 |
| 667 | 20240627 | 092700 | 3398923750 | 28700 | 28500 | 28750 | 28500 | 10287 |
| 668 | 20240627 | 092600 | 3104385200 | 28500 | 28350 | 28550 | 28300 | 16584 |
| 669 | 20240627 | 092500 | 2632442600 | 28350 | 28300 | 28350 | 28300 | 2533 |
| 670 | 20240627 | 092400 | 2560642800 | 28350 | 28250 | 28350 | 28200 | 1804 |
| 671 | 20240627 | 092300 | 2509641800 | 28200 | 28350 | 28350 | 28200 | 2964 |
| 672 | 20240627 | 092200 | 2425840600 | 28350 | 28300 | 28350 | 28250 | 4289 |
| 673 | 20240627 | 092100 | 2304492000 | 28300 | 28200 | 28300 | 28150 | 1669 |
| 674 | 20240627 | 092000 | 2257378850 | 28150 | 27950 | 28150 | 27950 | 2307 |
| 675 | 20240627 | 091900 | 2192654550 | 28000 | 27900 | 28000 | 27900 | 9421 |
| 676 | 20240627 | 091800 | 1929741000 | 27850 | 27850 | 27900 | 27850 | 1949 |
| 677 | 20240627 | 091700 | 1875382800 | 27900 | 27900 | 27950 | 27900 | 1682 |
| 678 | 20240627 | 091600 | 1828454400 | 27900 | 27850 | 27900 | 27800 | 2146 |
| 679 | 20240627 | 091500 | 1768695400 | 27800 | 27900 | 27900 | 27800 | 919 |
| 680 | 20240627 | 091400 | 1743107400 | 27900 | 27900 | 27950 | 27900 | 3261 |
| 681 | 20240627 | 091300 | 1652017850 | 27900 | 27800 | 27950 | 27800 | 2106 |
| 682 | 20240627 | 091200 | 1593312550 | 27800 | 27750 | 27850 | 27700 | 3068 |
| 683 | 20240627 | 091100 | 1508023800 | 27700 | 27600 | 27800 | 27600 | 4474 |
| 684 | 20240627 | 091000 | 1384479300 | 27650 | 27650 | 27650 | 27600 | 990 |
| 685 | 20240627 | 090900 | 1357133450 | 27650 | 27650 | 27650 | 27600 | 703 |
| 686 | 20240627 | 090800 | 1337698250 | 27650 | 27650 | 27650 | 27600 | 698 |
| 687 | 20240627 | 090700 | 1318432900 | 27600 | 27550 | 27600 | 27500 | 2175 |
| 688 | 20240627 | 090600 | 1258501300 | 27550 | 27550 | 27600 | 27500 | 5347 |
| 689 | 20240627 | 090500 | 1111302000 | 27600 | 27700 | 27750 | 27600 | 7423 |
| 690 | 20240627 | 090400 | 906039250 | 27700 | 27750 | 27850 | 27700 | 6297 |
| 691 | 20240627 | 090300 | 731216450 | 27800 | 27900 | 27950 | 27800 | 5402 |
| 692 | 20240627 | 090200 | 580692700 | 27900 | 27900 | 27950 | 27900 | 2656 |
| 693 | 20240627 | 090100 | 506538150 | 27900 | 28050 | 28100 | 27900 | 3615 |
| 694 | 20240627 | 090000 | 405242350 | 28100 | 28000 | 28150 | 28000 | 14470 |