36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 201500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 3 | 20240627 | 201400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20240627 | 201300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20240627 | 201200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20240627 | 201100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20240627 | 201000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20240627 | 200900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20240627 | 200800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20240627 | 200700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20240627 | 200600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20240627 | 200500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20240627 | 200400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20240627 | 200300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20240627 | 200200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20240627 | 200100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20240627 | 200000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20240627 | 195900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20240627 | 195800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20240627 | 195700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20240627 | 195600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20240627 | 195500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20240627 | 195400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20240627 | 195300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20240627 | 195200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20240627 | 195100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20240627 | 195000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20240627 | 194900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20240627 | 194800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20240627 | 194700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20240627 | 194600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20240627 | 194500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 33 | 20240627 | 194400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20240627 | 194300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20240627 | 194200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20240627 | 194100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20240627 | 194000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20240627 | 193900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20240627 | 193800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20240627 | 193700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20240627 | 193600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20240627 | 193500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20240627 | 193400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20240627 | 193300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20240627 | 193200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20240627 | 193100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20240627 | 193000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20240627 | 192900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20240627 | 192800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20240627 | 192700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20240627 | 192600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20240627 | 192500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20240627 | 192400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20240627 | 192300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20240627 | 192200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20240627 | 192100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20240627 | 192000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20240627 | 191900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20240627 | 191800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20240627 | 191700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20240627 | 191600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20240627 | 191500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 63 | 20240627 | 191400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20240627 | 191300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20240627 | 191200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20240627 | 191100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20240627 | 191000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20240627 | 190900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20240627 | 190800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20240627 | 190700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20240627 | 190600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20240627 | 190500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20240627 | 190400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20240627 | 190300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20240627 | 190200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20240627 | 190100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20240627 | 190000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20240627 | 185900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20240627 | 185800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20240627 | 185700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20240627 | 185600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20240627 | 185500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20240627 | 185400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20240627 | 185300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20240627 | 185200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20240627 | 185100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20240627 | 185000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20240627 | 184900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20240627 | 184800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20240627 | 184700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20240627 | 184600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20240627 | 184500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 93 | 20240627 | 184400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20240627 | 184300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20240627 | 184200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20240627 | 184100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20240627 | 184000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20240627 | 183900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20240627 | 183800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20240627 | 183700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20240627 | 183600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20240627 | 183500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20240627 | 183400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20240627 | 183300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20240627 | 183200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20240627 | 183100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20240627 | 183000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20240627 | 182900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20240627 | 182800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20240627 | 182700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20240627 | 182600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20240627 | 182500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20240627 | 182400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20240627 | 182300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20240627 | 182200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20240627 | 182100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20240627 | 182000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20240627 | 181900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20240627 | 181800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20240627 | 181700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20240627 | 181600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20240627 | 181500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 123 | 20240627 | 181400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20240627 | 181300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20240627 | 181200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20240627 | 181100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20240627 | 181000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20240627 | 180900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20240627 | 180800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20240627 | 180700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20240627 | 180600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20240627 | 180500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20240627 | 180400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20240627 | 180300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20240627 | 180200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20240627 | 180100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20240627 | 180000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20240627 | 175900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20240627 | 175800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20240627 | 175700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20240627 | 175600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20240627 | 175500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20240627 | 175400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20240627 | 175300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20240627 | 175200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20240627 | 175100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20240627 | 175000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20240627 | 174900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20240627 | 174800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20240627 | 174700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20240627 | 174600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20240627 | 174500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 153 | 20240627 | 174400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20240627 | 174300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20240627 | 174200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20240627 | 174100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20240627 | 174000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20240627 | 173900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20240627 | 173800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20240627 | 173700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20240627 | 173600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20240627 | 173500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20240627 | 173400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20240627 | 173300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20240627 | 173200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20240627 | 173100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20240627 | 173000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20240627 | 172900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20240627 | 172800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20240627 | 172700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20240627 | 172600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20240627 | 172500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20240627 | 172400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20240627 | 172300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20240627 | 172200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20240627 | 172100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20240627 | 172000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20240627 | 171900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20240627 | 171800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20240627 | 171700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20240627 | 171600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20240627 | 171500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 183 | 20240627 | 171400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20240627 | 171300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20240627 | 171200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20240627 | 171100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20240627 | 171000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20240627 | 170900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20240627 | 170800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20240627 | 170700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20240627 | 170600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20240627 | 170500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20240627 | 170400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20240627 | 170300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20240627 | 170200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20240627 | 170100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20240627 | 170000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20240627 | 165900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20240627 | 165800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20240627 | 165700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20240627 | 165600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20240627 | 165500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20240627 | 165400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20240627 | 165300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20240627 | 165200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20240627 | 165100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20240627 | 165000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20240627 | 164900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20240627 | 164800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20240627 | 164700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20240627 | 164600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20240627 | 164500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 213 | 20240627 | 164400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20240627 | 164300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20240627 | 164200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20240627 | 164100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20240627 | 164000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20240627 | 163900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20240627 | 163800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20240627 | 163700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20240627 | 163600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20240627 | 163500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20240627 | 163400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240627 | 163300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240627 | 163200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20240627 | 163100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20240627 | 163000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20240627 | 162900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20240627 | 162800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20240627 | 162700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20240627 | 162600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20240627 | 162500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20240627 | 162400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20240627 | 162300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20240627 | 162200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20240627 | 162100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240627 | 162000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20240627 | 161900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240627 | 161800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20240627 | 161700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20240627 | 161600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20240627 | 161500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 243 | 20240627 | 161400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20240627 | 161300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20240627 | 161200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20240627 | 161100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20240627 | 161000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 248 | 20240627 | 160900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 249 | 20240627 | 160800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 250 | 20240627 | 160700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 251 | 20240627 | 160600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 252 | 20240627 | 160500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 253 | 20240627 | 160400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 254 | 20240627 | 160300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 255 | 20240627 | 160200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 256 | 20240627 | 160100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 257 | 20240627 | 160000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 258 | 20240627 | 155900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 259 | 20240627 | 155800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 260 | 20240627 | 155700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 261 | 20240627 | 155600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 262 | 20240627 | 155500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 263 | 20240627 | 155400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 264 | 20240627 | 155300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 265 | 20240627 | 155200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 266 | 20240627 | 155100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 267 | 20240627 | 155000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 268 | 20240627 | 154900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 269 | 20240627 | 154800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 270 | 20240627 | 154700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 271 | 20240627 | 154600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 272 | 20240627 | 154500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 273 | 20240627 | 154400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 274 | 20240627 | 154300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 275 | 20240627 | 154200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 276 | 20240627 | 154100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 277 | 20240627 | 154000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 278 | 20240627 | 153900 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 279 | 20240627 | 153800 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 280 | 20240627 | 153700 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 281 | 20240627 | 153600 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 282 | 20240627 | 153500 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 283 | 20240627 | 153400 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 284 | 20240627 | 153300 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 285 | 20240627 | 153200 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 286 | 20240627 | 153100 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 0 |
| 287 | 20240627 | 153000 | 8823557400 | 25800 | 25800 | 25800 | 25800 | 4399 |
| 288 | 20240627 | 152900 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 289 | 20240627 | 152800 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 290 | 20240627 | 152700 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 291 | 20240627 | 152600 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 292 | 20240627 | 152500 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 293 | 20240627 | 152400 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 294 | 20240627 | 152300 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 295 | 20240627 | 152200 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 296 | 20240627 | 152100 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 297 | 20240627 | 152000 | 8710063200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 298 | 20240627 | 151900 | 8710063200 | 25800 | 25800 | 25800 | 25750 | 372 |
| 299 | 20240627 | 151800 | 8700469050 | 25800 | 25750 | 25800 | 25750 | 303 |
| 300 | 20240627 | 151700 | 8692663600 | 25750 | 25750 | 25750 | 25750 | 306 |
| 301 | 20240627 | 151600 | 8684784100 | 25750 | 25700 | 25750 | 25700 | 1294 |
| 302 | 20240627 | 151500 | 8651482500 | 25700 | 25750 | 25750 | 25700 | 463 |
| 303 | 20240627 | 151400 | 8639580800 | 25750 | 25750 | 25750 | 25700 | 611 |
| 304 | 20240627 | 151300 | 8623876950 | 25700 | 25800 | 25800 | 25700 | 7982 |
| 305 | 20240627 | 151200 | 8418225000 | 25800 | 25850 | 25850 | 25800 | 180 |
| 306 | 20240627 | 151100 | 8413579150 | 25850 | 25850 | 25850 | 25850 | 1057 |
| 307 | 20240627 | 151000 | 8386255700 | 25850 | 25850 | 25850 | 25800 | 683 |
| 308 | 20240627 | 150900 | 8368600200 | 25850 | 25850 | 25850 | 25850 | 185 |
| 309 | 20240627 | 150800 | 8363817950 | 25850 | 25800 | 25850 | 25800 | 183 |
| 310 | 20240627 | 150700 | 8359089000 | 25800 | 25850 | 25850 | 25800 | 1249 |
| 311 | 20240627 | 150600 | 8326811500 | 25900 | 25900 | 25900 | 25900 | 126 |
| 312 | 20240627 | 150500 | 8323548100 | 25900 | 25850 | 25900 | 25850 | 101 |
| 313 | 20240627 | 150400 | 8320933650 | 25850 | 25800 | 25900 | 25800 | 89 |
| 314 | 20240627 | 150300 | 8318632950 | 25800 | 25850 | 25900 | 25800 | 1524 |
| 315 | 20240627 | 150200 | 8279304900 | 25850 | 25850 | 25850 | 25850 | 430 |
| 316 | 20240627 | 150100 | 8268189400 | 25850 | 25850 | 25850 | 25850 | 365 |
| 317 | 20240627 | 150000 | 8258754150 | 25900 | 25900 | 25900 | 25900 | 35 |
| 318 | 20240627 | 145900 | 8257847650 | 25850 | 25850 | 25900 | 25850 | 244 |
| 319 | 20240627 | 145800 | 8251533750 | 25900 | 25850 | 25900 | 25850 | 922 |
| 320 | 20240627 | 145700 | 8227700000 | 25850 | 25900 | 25900 | 25850 | 529 |
| 321 | 20240627 | 145600 | 8214007400 | 25900 | 25850 | 25900 | 25850 | 1397 |
| 322 | 20240627 | 145500 | 8177830600 | 25850 | 25900 | 25900 | 25850 | 1599 |
| 323 | 20240627 | 145400 | 8136416900 | 25900 | 25950 | 25950 | 25900 | 1339 |
| 324 | 20240627 | 145300 | 8101673100 | 25950 | 25950 | 26000 | 25950 | 192 |
| 325 | 20240627 | 145200 | 8096690650 | 26000 | 25950 | 26000 | 25950 | 220 |
| 326 | 20240627 | 145100 | 8090975600 | 25900 | 25900 | 25950 | 25850 | 549 |
| 327 | 20240627 | 145000 | 8076757000 | 25900 | 25900 | 25900 | 25850 | 333 |
| 328 | 20240627 | 144900 | 8068137500 | 25900 | 25900 | 25900 | 25850 | 15 |
| 329 | 20240627 | 144800 | 8067749050 | 25850 | 25850 | 25850 | 25800 | 586 |
| 330 | 20240627 | 144700 | 8052602850 | 25850 | 25850 | 25850 | 25850 | 551 |
| 331 | 20240627 | 144600 | 8038359500 | 25900 | 25900 | 25900 | 25900 | 219 |
| 332 | 20240627 | 144500 | 8032687400 | 25900 | 25850 | 25900 | 25850 | 204 |
| 333 | 20240627 | 144400 | 8027413950 | 25850 | 25800 | 25900 | 25800 | 170 |
| 334 | 20240627 | 144300 | 8023023700 | 25900 | 25850 | 25900 | 25850 | 281 |
| 335 | 20240627 | 144200 | 8015757950 | 25900 | 25900 | 25900 | 25850 | 47 |
| 336 | 20240627 | 144100 | 8014540900 | 25900 | 25850 | 25900 | 25800 | 120 |
| 337 | 20240627 | 144000 | 8011442750 | 25800 | 25850 | 25850 | 25800 | 334 |
| 338 | 20240627 | 143900 | 8002823500 | 25850 | 25850 | 25900 | 25850 | 321 |
| 339 | 20240627 | 143800 | 7994525550 | 25850 | 25800 | 25850 | 25800 | 29 |
| 340 | 20240627 | 143700 | 7993776650 | 25850 | 25850 | 25850 | 25750 | 3032 |
| 341 | 20240627 | 143600 | 7915646200 | 25800 | 25800 | 25850 | 25800 | 4 |
| 342 | 20240627 | 143500 | 7915542950 | 25800 | 25800 | 25800 | 25800 | 13 |
| 343 | 20240627 | 143400 | 7915207550 | 25800 | 25850 | 25850 | 25800 | 3163 |
| 344 | 20240627 | 143300 | 7833580150 | 25850 | 25900 | 25900 | 25850 | 122 |
| 345 | 20240627 | 143200 | 7830426100 | 25900 | 25900 | 25900 | 25900 | 10 |
| 346 | 20240627 | 143100 | 7830167100 | 25900 | 25900 | 25900 | 25850 | 68 |
| 347 | 20240627 | 143000 | 7828405950 | 25900 | 25900 | 25900 | 25900 | 171 |
| 348 | 20240627 | 142900 | 7823977050 | 25900 | 25850 | 25900 | 25850 | 59 |
| 349 | 20240627 | 142800 | 7822450950 | 25850 | 25900 | 25900 | 25850 | 904 |
| 350 | 20240627 | 142700 | 7799073600 | 25950 | 25900 | 25950 | 25900 | 55 |
| 351 | 20240627 | 142600 | 7797648950 | 25950 | 25950 | 25950 | 25900 | 79 |
| 352 | 20240627 | 142500 | 7795601150 | 25900 | 25950 | 25950 | 25900 | 18 |
| 353 | 20240627 | 142400 | 7795134100 | 25900 | 25900 | 25950 | 25900 | 292 |
| 354 | 20240627 | 142300 | 7787566300 | 25900 | 25900 | 25900 | 25900 | 5 |
| 355 | 20240627 | 142200 | 7787436800 | 25850 | 25850 | 25850 | 25850 | 162 |
| 356 | 20240627 | 142100 | 7783249100 | 25850 | 25900 | 25900 | 25850 | 208 |
| 357 | 20240627 | 142000 | 7777867200 | 25900 | 25850 | 25900 | 25850 | 97 |
| 358 | 20240627 | 141900 | 7775359000 | 25900 | 25850 | 25900 | 25850 | 18 |
| 359 | 20240627 | 141800 | 7774893300 | 25850 | 25950 | 25950 | 25850 | 484 |
| 360 | 20240627 | 141700 | 7762376550 | 25950 | 25950 | 25950 | 25950 | 6 |
| 361 | 20240627 | 141600 | 7762220850 | 25900 | 25900 | 25900 | 25900 | 459 |
| 362 | 20240627 | 141500 | 7750332750 | 25850 | 25900 | 25900 | 25850 | 163 |
| 363 | 20240627 | 141400 | 7746119150 | 25850 | 25900 | 25900 | 25850 | 6 |
| 364 | 20240627 | 141300 | 7745963900 | 25900 | 25850 | 25900 | 25850 | 292 |
| 365 | 20240627 | 141200 | 7738403150 | 25850 | 25900 | 25900 | 25800 | 2421 |
| 366 | 20240627 | 141100 | 7675892500 | 25850 | 25850 | 25900 | 25850 | 141 |
| 367 | 20240627 | 141000 | 7672242750 | 25900 | 25850 | 25900 | 25850 | 1292 |
| 368 | 20240627 | 140900 | 7638841100 | 25900 | 25850 | 25900 | 25850 | 612 |
| 369 | 20240627 | 140800 | 7623020850 | 25850 | 25850 | 25850 | 25850 | 423 |
| 370 | 20240627 | 140700 | 7612086300 | 25900 | 25950 | 25950 | 25900 | 35 |
| 371 | 20240627 | 140600 | 7611179250 | 25950 | 25900 | 25950 | 25900 | 289 |
| 372 | 20240627 | 140500 | 7603693350 | 25850 | 25850 | 25850 | 25850 | 353 |
| 373 | 20240627 | 140400 | 7594568300 | 25900 | 25900 | 25900 | 25850 | 121 |
| 374 | 20240627 | 140300 | 7591440350 | 25850 | 25950 | 25950 | 25850 | 1786 |
| 375 | 20240627 | 140200 | 7545187750 | 25950 | 26000 | 26000 | 25950 | 48 |
| 376 | 20240627 | 140100 | 7543941900 | 25950 | 25950 | 25950 | 25950 | 256 |
| 377 | 20240627 | 140000 | 7537298700 | 25950 | 25950 | 26000 | 25950 | 106 |
| 378 | 20240627 | 135900 | 7534547950 | 25950 | 26050 | 26050 | 25950 | 629 |
| 379 | 20240627 | 135800 | 7518197150 | 26050 | 26050 | 26050 | 26050 | 2 |
| 380 | 20240627 | 135700 | 7518145050 | 26050 | 26050 | 26050 | 26050 | 21 |
| 381 | 20240627 | 135600 | 7517598000 | 26000 | 26050 | 26050 | 26000 | 105 |
| 382 | 20240627 | 135500 | 7514867950 | 26050 | 25950 | 26050 | 25950 | 967 |
| 383 | 20240627 | 135400 | 7489724400 | 25950 | 25950 | 25950 | 25900 | 277 |
| 384 | 20240627 | 135300 | 7482536750 | 25950 | 25950 | 25950 | 25950 | 308 |
| 385 | 20240627 | 135200 | 7474544150 | 25950 | 25950 | 25950 | 25950 | 69 |
| 386 | 20240627 | 135100 | 7472753600 | 25950 | 25900 | 25950 | 25900 | 283 |
| 387 | 20240627 | 135000 | 7465416050 | 25950 | 25900 | 25950 | 25900 | 1505 |
| 388 | 20240627 | 134900 | 7426436350 | 25900 | 25950 | 25950 | 25900 | 106 |
| 389 | 20240627 | 134800 | 7423690850 | 25950 | 26000 | 26000 | 25950 | 1086 |
| 390 | 20240627 | 134700 | 7395507050 | 26000 | 26000 | 26000 | 26000 | 56 |
| 391 | 20240627 | 134600 | 7394051050 | 25950 | 26000 | 26000 | 25950 | 114 |
| 392 | 20240627 | 134500 | 7391092250 | 26000 | 26000 | 26000 | 26000 | 15 |
| 393 | 20240627 | 134400 | 7390702250 | 26000 | 26000 | 26000 | 25950 | 24 |
| 394 | 20240627 | 134300 | 7390078300 | 26000 | 25950 | 26000 | 25950 | 106 |
| 395 | 20240627 | 134200 | 7387327550 | 25950 | 26000 | 26000 | 25950 | 80 |
| 396 | 20240627 | 134100 | 7385247800 | 26000 | 26000 | 26000 | 26000 | 25 |
| 397 | 20240627 | 134000 | 7384597800 | 26000 | 26000 | 26000 | 25950 | 115 |
| 398 | 20240627 | 133900 | 7381612950 | 26000 | 26000 | 26000 | 26000 | 521 |
| 399 | 20240627 | 133800 | 7368066950 | 26000 | 25950 | 26000 | 25950 | 38 |
| 400 | 20240627 | 133700 | 7367079000 | 26000 | 26000 | 26000 | 25950 | 165 |
| 401 | 20240627 | 133600 | 7362794200 | 26000 | 25950 | 26000 | 25950 | 92 |
| 402 | 20240627 | 133500 | 7360403650 | 26000 | 25950 | 26000 | 25950 | 122 |
| 403 | 20240627 | 133400 | 7357235250 | 25950 | 25950 | 25950 | 25950 | 107 |
| 404 | 20240627 | 133300 | 7354458600 | 25950 | 26000 | 26000 | 25950 | 412 |
| 405 | 20240627 | 133200 | 7343756600 | 26000 | 25950 | 26000 | 25950 | 32 |
| 406 | 20240627 | 133100 | 7342925250 | 25950 | 25950 | 25950 | 25950 | 103 |
| 407 | 20240627 | 133000 | 7340252400 | 26000 | 26050 | 26050 | 26000 | 26 |
| 408 | 20240627 | 132900 | 7339575250 | 26050 | 26000 | 26050 | 25950 | 71 |
| 409 | 20240627 | 132800 | 7337731650 | 26000 | 26000 | 26000 | 26000 | 104 |
| 410 | 20240627 | 132700 | 7335027650 | 26000 | 26050 | 26050 | 26000 | 32 |
| 411 | 20240627 | 132600 | 7334195150 | 26000 | 26000 | 26000 | 26000 | 1015 |
| 412 | 20240627 | 132500 | 7307805150 | 25950 | 25950 | 25950 | 25900 | 340 |
| 413 | 20240627 | 132400 | 7298984750 | 25950 | 25950 | 25950 | 25900 | 223 |
| 414 | 20240627 | 132300 | 7293203200 | 25900 | 26000 | 26050 | 25900 | 1353 |
| 415 | 20240627 | 132200 | 7258082150 | 26000 | 26050 | 26050 | 26000 | 2852 |
| 416 | 20240627 | 132100 | 7183907050 | 26050 | 26050 | 26050 | 26050 | 148 |
| 417 | 20240627 | 132000 | 7180051650 | 26050 | 26100 | 26100 | 26050 | 20 |
| 418 | 20240627 | 131900 | 7179530400 | 26100 | 26100 | 26100 | 26050 | 3 |
| 419 | 20240627 | 131800 | 7179452150 | 26100 | 26100 | 26100 | 26050 | 283 |
| 420 | 20240627 | 131700 | 7172078300 | 26100 | 26150 | 26150 | 26100 | 17 |
| 421 | 20240627 | 131600 | 7171634550 | 26100 | 26100 | 26150 | 26100 | 67 |
| 422 | 20240627 | 131500 | 7169885750 | 26050 | 26050 | 26050 | 26050 | 100 |
| 423 | 20240627 | 131400 | 7167280750 | 26050 | 26100 | 26100 | 26050 | 105 |
| 424 | 20240627 | 131300 | 7164545450 | 26050 | 26100 | 26100 | 26050 | 2 |
| 425 | 20240627 | 131200 | 7164493300 | 26100 | 26100 | 26100 | 26100 | 103 |
| 426 | 20240627 | 131100 | 7161805000 | 26100 | 26100 | 26100 | 26050 | 150 |
| 427 | 20240627 | 131000 | 7157895150 | 26050 | 26050 | 26050 | 26050 | 4 |
| 428 | 20240627 | 130900 | 7157790950 | 26050 | 26050 | 26050 | 26050 | 0 |
| 429 | 20240627 | 130800 | 7157790950 | 26050 | 26050 | 26050 | 26050 | 125 |
| 430 | 20240627 | 130700 | 7154534700 | 26050 | 26050 | 26050 | 26050 | 20 |
| 431 | 20240627 | 130600 | 7154013700 | 26050 | 26050 | 26100 | 26050 | 348 |
| 432 | 20240627 | 130500 | 7144945800 | 26100 | 26100 | 26100 | 26100 | 63 |
| 433 | 20240627 | 130400 | 7143301500 | 26100 | 26100 | 26100 | 26100 | 1 |
| 434 | 20240627 | 130300 | 7143275400 | 26150 | 26100 | 26150 | 26100 | 32 |
| 435 | 20240627 | 130200 | 7142438650 | 26100 | 26050 | 26100 | 26050 | 206 |
| 436 | 20240627 | 130100 | 7137072250 | 26050 | 26100 | 26100 | 26000 | 1149 |
| 437 | 20240627 | 130000 | 7107139900 | 26050 | 26050 | 26100 | 26050 | 75 |
| 438 | 20240627 | 125900 | 7105185350 | 26050 | 26050 | 26050 | 26050 | 104 |
| 439 | 20240627 | 125800 | 7102476150 | 26050 | 26100 | 26100 | 26050 | 221 |
| 440 | 20240627 | 125700 | 7096714350 | 26050 | 26050 | 26050 | 26050 | 111 |
| 441 | 20240627 | 125600 | 7093822800 | 26100 | 26050 | 26100 | 26050 | 120 |
| 442 | 20240627 | 125500 | 7090696750 | 26050 | 26100 | 26100 | 26050 | 240 |
| 443 | 20240627 | 125400 | 7084444200 | 26100 | 26100 | 26100 | 26100 | 159 |
| 444 | 20240627 | 125300 | 7080294300 | 26050 | 26050 | 26050 | 26050 | 104 |
| 445 | 20240627 | 125200 | 7077585100 | 26050 | 26050 | 26050 | 26050 | 207 |
| 446 | 20240627 | 125100 | 7072192750 | 26100 | 26100 | 26100 | 26100 | 124 |
| 447 | 20240627 | 125000 | 7068956350 | 26100 | 26050 | 26100 | 26050 | 247 |
| 448 | 20240627 | 124900 | 7062521750 | 26050 | 26000 | 26050 | 26000 | 126 |
| 449 | 20240627 | 124800 | 7059245450 | 26050 | 26050 | 26050 | 26050 | 2 |
| 450 | 20240627 | 124700 | 7059193350 | 26050 | 26050 | 26050 | 26050 | 223 |
| 451 | 20240627 | 124600 | 7053384200 | 26050 | 26050 | 26050 | 26000 | 399 |
| 452 | 20240627 | 124500 | 7043003200 | 26100 | 26050 | 26100 | 26050 | 56 |
| 453 | 20240627 | 124400 | 7041544300 | 26050 | 26050 | 26050 | 26050 | 22 |
| 454 | 20240627 | 124300 | 7040971200 | 26050 | 26150 | 26150 | 26000 | 2938 |
| 455 | 20240627 | 124200 | 6964402800 | 26150 | 26150 | 26150 | 26150 | 50 |
| 456 | 20240627 | 124100 | 6963095300 | 26150 | 26100 | 26150 | 26100 | 3 |
| 457 | 20240627 | 124000 | 6963016950 | 26150 | 26150 | 26150 | 26150 | 32 |
| 458 | 20240627 | 123900 | 6962180150 | 26100 | 26100 | 26100 | 26100 | 104 |
| 459 | 20240627 | 123800 | 6959465750 | 26100 | 26150 | 26150 | 26100 | 90 |
| 460 | 20240627 | 123700 | 6957112350 | 26100 | 26100 | 26100 | 26100 | 0 |
| 461 | 20240627 | 123600 | 6957112350 | 26100 | 26150 | 26150 | 26100 | 479 |
| 462 | 20240627 | 123500 | 6944607800 | 26150 | 26150 | 26150 | 26150 | 4 |
| 463 | 20240627 | 123400 | 6944503200 | 26100 | 26100 | 26100 | 26100 | 46 |
| 464 | 20240627 | 123300 | 6943302600 | 26100 | 26150 | 26150 | 26100 | 203 |
| 465 | 20240627 | 123200 | 6937999300 | 26150 | 26100 | 26150 | 26100 | 137 |
| 466 | 20240627 | 123100 | 6934419250 | 26100 | 26100 | 26100 | 26100 | 58 |
| 467 | 20240627 | 123000 | 6932905450 | 26100 | 26100 | 26100 | 26050 | 255 |
| 468 | 20240627 | 122900 | 6926255150 | 26050 | 26100 | 26100 | 26050 | 80 |
| 469 | 20240627 | 122800 | 6924171100 | 26050 | 26100 | 26100 | 26050 | 481 |
| 470 | 20240627 | 122700 | 6911630000 | 26100 | 26100 | 26100 | 26050 | 256 |
| 471 | 20240627 | 122600 | 6904953550 | 26100 | 26100 | 26100 | 26100 | 57 |
| 472 | 20240627 | 122500 | 6903465850 | 26050 | 26100 | 26100 | 26050 | 95 |
| 473 | 20240627 | 122400 | 6900988700 | 26050 | 26050 | 26100 | 26050 | 106 |
| 474 | 20240627 | 122300 | 6898227350 | 26050 | 26100 | 26100 | 26050 | 20 |
| 475 | 20240627 | 122200 | 6897706100 | 26100 | 26050 | 26100 | 26050 | 93 |
| 476 | 20240627 | 122100 | 6895281500 | 26050 | 26050 | 26050 | 26050 | 19 |
| 477 | 20240627 | 122000 | 6894786550 | 26050 | 26100 | 26100 | 26050 | 185 |
| 478 | 20240627 | 121900 | 6889963200 | 26100 | 26100 | 26100 | 26100 | 296 |
| 479 | 20240627 | 121800 | 6882237600 | 26100 | 26100 | 26100 | 26100 | 20 |
| 480 | 20240627 | 121700 | 6881715600 | 26000 | 26050 | 26050 | 26000 | 205 |
| 481 | 20240627 | 121600 | 6876383550 | 26050 | 26050 | 26050 | 26050 | 374 |
| 482 | 20240627 | 121500 | 6866640850 | 26000 | 26000 | 26000 | 26000 | 20 |
| 483 | 20240627 | 121400 | 6866120850 | 26050 | 26000 | 26050 | 26000 | 108 |
| 484 | 20240627 | 121300 | 6863312600 | 26000 | 26050 | 26100 | 26000 | 132 |
| 485 | 20240627 | 121200 | 6859874800 | 26050 | 26050 | 26050 | 26050 | 351 |
| 486 | 20240627 | 121100 | 6850731250 | 26050 | 26050 | 26050 | 26050 | 158 |
| 487 | 20240627 | 121000 | 6846615350 | 26050 | 26050 | 26050 | 26050 | 94 |
| 488 | 20240627 | 120900 | 6844166650 | 26050 | 26050 | 26050 | 26050 | 221 |
| 489 | 20240627 | 120800 | 6838409600 | 26100 | 26050 | 26100 | 26050 | 105 |
| 490 | 20240627 | 120700 | 6835674300 | 26050 | 26100 | 26100 | 26050 | 2569 |
| 491 | 20240627 | 120600 | 6768667450 | 26150 | 26150 | 26150 | 26150 | 652 |
| 492 | 20240627 | 120500 | 6751617650 | 26150 | 26100 | 26150 | 26100 | 129 |
| 493 | 20240627 | 120400 | 6748250500 | 26100 | 26150 | 26150 | 26100 | 109 |
| 494 | 20240627 | 120300 | 6745405300 | 26150 | 26150 | 26150 | 26150 | 14 |
| 495 | 20240627 | 120200 | 6745039200 | 26100 | 26100 | 26150 | 26100 | 37 |
| 496 | 20240627 | 120100 | 6744073300 | 26150 | 26150 | 26200 | 26150 | 38 |
| 497 | 20240627 | 120000 | 6743079300 | 26200 | 26150 | 26200 | 26100 | 404 |
| 498 | 20240627 | 115900 | 6732528100 | 26100 | 26150 | 26150 | 26100 | 102 |
| 499 | 20240627 | 115800 | 6729865850 | 26150 | 26200 | 26200 | 26150 | 79 |
| 500 | 20240627 | 115700 | 6727799000 | 26150 | 26100 | 26150 | 26100 | 217 |
| 501 | 20240627 | 115600 | 6722132500 | 26150 | 26150 | 26150 | 26150 | 4 |
| 502 | 20240627 | 115500 | 6722027900 | 26100 | 26200 | 26200 | 26100 | 118 |
| 503 | 20240627 | 115400 | 6718942150 | 26200 | 26200 | 26200 | 26200 | 30 |
| 504 | 20240627 | 115300 | 6718156150 | 26200 | 26150 | 26200 | 26100 | 429 |
| 505 | 20240627 | 115200 | 6706940500 | 26150 | 26150 | 26150 | 26150 | 84 |
| 506 | 20240627 | 115100 | 6704743900 | 26150 | 26100 | 26150 | 26100 | 1142 |
| 507 | 20240627 | 115000 | 6674934850 | 26100 | 26100 | 26100 | 26100 | 2 |
| 508 | 20240627 | 114900 | 6674882650 | 26100 | 26050 | 26100 | 26050 | 561 |
| 509 | 20240627 | 114800 | 6660246750 | 26050 | 26100 | 26100 | 26050 | 140 |
| 510 | 20240627 | 114700 | 6656597150 | 26100 | 26100 | 26100 | 26100 | 66 |
| 511 | 20240627 | 114600 | 6654874550 | 26100 | 26100 | 26100 | 26050 | 260 |
| 512 | 20240627 | 114500 | 6648091100 | 26100 | 26100 | 26100 | 26050 | 30 |
| 513 | 20240627 | 114400 | 6647308250 | 26100 | 26100 | 26100 | 26100 | 48 |
| 514 | 20240627 | 114300 | 6646055450 | 26050 | 26100 | 26100 | 26050 | 296 |
| 515 | 20240627 | 114200 | 6638340050 | 26150 | 26100 | 26150 | 26100 | 140 |
| 516 | 20240627 | 114100 | 6634685750 | 26150 | 26150 | 26150 | 26150 | 50 |
| 517 | 20240627 | 114000 | 6633378250 | 26100 | 26100 | 26100 | 26100 | 20 |
| 518 | 20240627 | 113900 | 6632856250 | 26100 | 26150 | 26150 | 26100 | 105 |
| 519 | 20240627 | 113800 | 6630115700 | 26150 | 26100 | 26150 | 26100 | 8 |
| 520 | 20240627 | 113700 | 6629906850 | 26100 | 26100 | 26100 | 26100 | 0 |
| 521 | 20240627 | 113600 | 6629906850 | 26100 | 26100 | 26100 | 26100 | 126 |
| 522 | 20240627 | 113500 | 6626618250 | 26100 | 26100 | 26100 | 26100 | 100 |
| 523 | 20240627 | 113400 | 6624008250 | 26100 | 26100 | 26100 | 26100 | 370 |
| 524 | 20240627 | 113300 | 6614351250 | 26100 | 26100 | 26100 | 26100 | 135 |
| 525 | 20240627 | 113200 | 6610827750 | 26100 | 26100 | 26150 | 26100 | 511 |
| 526 | 20240627 | 113100 | 6597490550 | 26100 | 26100 | 26100 | 26100 | 192 |
| 527 | 20240627 | 113000 | 6592479350 | 26100 | 26050 | 26100 | 26050 | 356 |
| 528 | 20240627 | 112900 | 6583202300 | 26100 | 26100 | 26100 | 26100 | 153 |
| 529 | 20240627 | 112800 | 6579209000 | 26100 | 26100 | 26150 | 26100 | 402 |
| 530 | 20240627 | 112700 | 6568716750 | 26100 | 26100 | 26100 | 26100 | 139 |
| 531 | 20240627 | 112600 | 6565088850 | 26100 | 26100 | 26100 | 26050 | 127 |
| 532 | 20240627 | 112500 | 6561775050 | 26100 | 26100 | 26100 | 26100 | 746 |
| 533 | 20240627 | 112400 | 6542304450 | 26150 | 26150 | 26150 | 26150 | 1 |
| 534 | 20240627 | 112300 | 6542278300 | 26100 | 26100 | 26150 | 26100 | 378 |
| 535 | 20240627 | 112200 | 6532409750 | 26100 | 26050 | 26100 | 26050 | 321 |
| 536 | 20240627 | 112100 | 6524044450 | 26050 | 26000 | 26050 | 26000 | 299 |
| 537 | 20240627 | 112000 | 6516267550 | 26000 | 26050 | 26100 | 26000 | 2737 |
| 538 | 20240627 | 111900 | 6444978700 | 26050 | 26150 | 26150 | 26050 | 1389 |
| 539 | 20240627 | 111800 | 6408738350 | 26100 | 26100 | 26100 | 26100 | 64 |
| 540 | 20240627 | 111700 | 6407067950 | 26100 | 26100 | 26150 | 26100 | 183 |
| 541 | 20240627 | 111600 | 6402291500 | 26100 | 26200 | 26200 | 26100 | 1092 |
| 542 | 20240627 | 111500 | 6373729300 | 26200 | 26200 | 26200 | 26200 | 107 |
| 543 | 20240627 | 111400 | 6370925900 | 26200 | 26200 | 26200 | 26200 | 1244 |
| 544 | 20240627 | 111300 | 6338333100 | 26200 | 26300 | 26300 | 26200 | 323 |
| 545 | 20240627 | 111200 | 6329861800 | 26250 | 26300 | 26300 | 26250 | 28 |
| 546 | 20240627 | 111100 | 6329126450 | 26300 | 26250 | 26300 | 26250 | 62 |
| 547 | 20240627 | 111000 | 6327496100 | 26300 | 26300 | 26300 | 26250 | 201 |
| 548 | 20240627 | 110900 | 6322215000 | 26350 | 26350 | 26400 | 26300 | 468 |
| 549 | 20240627 | 110800 | 6309877800 | 26350 | 26200 | 26350 | 26200 | 452 |
| 550 | 20240627 | 110700 | 6297999200 | 26200 | 26350 | 26400 | 26200 | 878 |
| 551 | 20240627 | 110600 | 6274891400 | 26350 | 26250 | 26350 | 26250 | 265 |
| 552 | 20240627 | 110500 | 6267911850 | 26350 | 26300 | 26350 | 26200 | 983 |
| 553 | 20240627 | 110400 | 6242129450 | 26300 | 26300 | 26300 | 26250 | 257 |
| 554 | 20240627 | 110300 | 6235378050 | 26300 | 26300 | 26300 | 26200 | 48 |
| 555 | 20240627 | 110200 | 6234116250 | 26300 | 26300 | 26300 | 26300 | 31 |
| 556 | 20240627 | 110100 | 6233300950 | 26300 | 26250 | 26300 | 26200 | 612 |
| 557 | 20240627 | 110000 | 6217235100 | 26300 | 26200 | 26300 | 26150 | 423 |
| 558 | 20240627 | 105900 | 6206159450 | 26300 | 26150 | 26300 | 26150 | 1371 |
| 559 | 20240627 | 105800 | 6170256150 | 26200 | 26200 | 26300 | 26200 | 394 |
| 560 | 20240627 | 105700 | 6159933250 | 26300 | 26250 | 26300 | 26200 | 472 |
| 561 | 20240627 | 105600 | 6147552250 | 26250 | 26250 | 26250 | 26250 | 10 |
| 562 | 20240627 | 105500 | 6147289750 | 26200 | 26250 | 26250 | 26200 | 16 |
| 563 | 20240627 | 105400 | 6146870250 | 26150 | 26200 | 26250 | 26150 | 653 |
| 564 | 20240627 | 105300 | 6129761900 | 26250 | 26150 | 26250 | 26150 | 213 |
| 565 | 20240627 | 105200 | 6124190200 | 26100 | 26200 | 26200 | 26100 | 99 |
| 566 | 20240627 | 105100 | 6121601550 | 26200 | 26200 | 26250 | 26100 | 1694 |
| 567 | 20240627 | 105000 | 6077269100 | 26250 | 26250 | 26250 | 26250 | 898 |
| 568 | 20240627 | 104900 | 6053696600 | 26250 | 26400 | 26400 | 26250 | 4328 |
| 569 | 20240627 | 104800 | 5939525600 | 26450 | 26450 | 26500 | 26450 | 272 |
| 570 | 20240627 | 104700 | 5932330950 | 26450 | 26450 | 26450 | 26450 | 57 |
| 571 | 20240627 | 104600 | 5930823300 | 26450 | 26450 | 26450 | 26450 | 471 |
| 572 | 20240627 | 104500 | 5918365350 | 26450 | 26500 | 26550 | 26450 | 254 |
| 573 | 20240627 | 104400 | 5911641500 | 26500 | 26500 | 26500 | 26450 | 726 |
| 574 | 20240627 | 104300 | 5892424250 | 26550 | 26500 | 26550 | 26500 | 66 |
| 575 | 20240627 | 104200 | 5890672250 | 26500 | 26500 | 26500 | 26500 | 767 |
| 576 | 20240627 | 104100 | 5870346750 | 26550 | 26550 | 26550 | 26500 | 103 |
| 577 | 20240627 | 104000 | 5867617050 | 26550 | 26550 | 26600 | 26550 | 538 |
| 578 | 20240627 | 103900 | 5853320100 | 26600 | 26550 | 26600 | 26500 | 254 |
| 579 | 20240627 | 103800 | 5846576100 | 26600 | 26650 | 26650 | 26550 | 1930 |
| 580 | 20240627 | 103700 | 5795280800 | 26650 | 26600 | 26650 | 26600 | 125 |
| 581 | 20240627 | 103600 | 5791955000 | 26600 | 26600 | 26600 | 26600 | 101 |
| 582 | 20240627 | 103500 | 5789268400 | 26650 | 26650 | 26650 | 26600 | 158 |
| 583 | 20240627 | 103400 | 5785062900 | 26600 | 26600 | 26600 | 26600 | 60 |
| 584 | 20240627 | 103300 | 5783466900 | 26650 | 26650 | 26650 | 26650 | 155 |
| 585 | 20240627 | 103200 | 5779336150 | 26700 | 26650 | 26700 | 26600 | 1056 |
| 586 | 20240627 | 103100 | 5751195750 | 26600 | 26650 | 26650 | 26600 | 2 |
| 587 | 20240627 | 103000 | 5751142500 | 26600 | 26550 | 26650 | 26550 | 178 |
| 588 | 20240627 | 102900 | 5746411850 | 26600 | 26750 | 26800 | 26600 | 1203 |
| 589 | 20240627 | 102800 | 5714358600 | 26700 | 26750 | 26750 | 26700 | 574 |
| 590 | 20240627 | 102700 | 5699032700 | 26800 | 26750 | 26800 | 26700 | 632 |
| 591 | 20240627 | 102600 | 5682130000 | 26750 | 26750 | 26750 | 26700 | 169 |
| 592 | 20240627 | 102500 | 5677616150 | 26750 | 26650 | 26800 | 26600 | 1015 |
| 593 | 20240627 | 102400 | 5650505650 | 26600 | 26600 | 26700 | 26550 | 368 |
| 594 | 20240627 | 102300 | 5640711200 | 26550 | 26650 | 26650 | 26550 | 761 |
| 595 | 20240627 | 102200 | 5620464500 | 26650 | 26750 | 26800 | 26600 | 1700 |
| 596 | 20240627 | 102100 | 5575088650 | 26750 | 26800 | 26800 | 26750 | 489 |
| 597 | 20240627 | 102000 | 5562000250 | 26800 | 26900 | 26900 | 26800 | 2613 |
| 598 | 20240627 | 101900 | 5491835700 | 26900 | 26900 | 26950 | 26850 | 948 |
| 599 | 20240627 | 101800 | 5466336950 | 26900 | 26900 | 26900 | 26850 | 992 |
| 600 | 20240627 | 101700 | 5439654400 | 26900 | 26950 | 26950 | 26850 | 183 |
| 601 | 20240627 | 101600 | 5434723350 | 26950 | 26950 | 26950 | 26850 | 1680 |
| 602 | 20240627 | 101500 | 5389484300 | 26950 | 26900 | 26950 | 26900 | 468 |
| 603 | 20240627 | 101400 | 5376894950 | 26950 | 26800 | 26950 | 26800 | 599 |
| 604 | 20240627 | 101300 | 5360768300 | 26800 | 26950 | 27000 | 26750 | 2756 |
| 605 | 20240627 | 101200 | 5286696750 | 27000 | 26800 | 27000 | 26800 | 3936 |
| 606 | 20240627 | 101100 | 5180849850 | 26850 | 26750 | 26850 | 26750 | 2484 |
| 607 | 20240627 | 101000 | 5114306450 | 26850 | 26750 | 26850 | 26750 | 1482 |
| 608 | 20240627 | 100900 | 5074582200 | 26750 | 26650 | 26850 | 26650 | 6747 |
| 609 | 20240627 | 100800 | 4894121150 | 26600 | 26450 | 26700 | 26450 | 2609 |
| 610 | 20240627 | 100700 | 4824594550 | 26550 | 26500 | 26600 | 26400 | 2007 |
| 611 | 20240627 | 100600 | 4771307400 | 26500 | 26450 | 26500 | 26350 | 4816 |
| 612 | 20240627 | 100500 | 4643706750 | 26450 | 26250 | 26450 | 26250 | 997 |
| 613 | 20240627 | 100400 | 4617452400 | 26250 | 26300 | 26300 | 26250 | 1028 |
| 614 | 20240627 | 100300 | 4590424450 | 26300 | 26300 | 26350 | 26300 | 297 |
| 615 | 20240627 | 100200 | 4582606950 | 26300 | 26350 | 26350 | 26300 | 643 |
| 616 | 20240627 | 100100 | 4565676550 | 26400 | 26350 | 26400 | 26350 | 498 |
| 617 | 20240627 | 100000 | 4552544950 | 26350 | 26450 | 26450 | 26350 | 2191 |
| 618 | 20240627 | 095900 | 4494693100 | 26500 | 26350 | 26500 | 26350 | 2266 |
| 619 | 20240627 | 095800 | 4434715200 | 26350 | 26400 | 26400 | 26350 | 170 |
| 620 | 20240627 | 095700 | 4430233450 | 26400 | 26300 | 26450 | 26200 | 3038 |
| 621 | 20240627 | 095600 | 4350239600 | 26300 | 26300 | 26350 | 26250 | 1190 |
| 622 | 20240627 | 095500 | 4318938750 | 26300 | 26250 | 26300 | 26200 | 559 |
| 623 | 20240627 | 095400 | 4304266250 | 26300 | 26300 | 26300 | 26300 | 1020 |
| 624 | 20240627 | 095300 | 4277440250 | 26300 | 26300 | 26350 | 26300 | 431 |
| 625 | 20240627 | 095200 | 4266104400 | 26300 | 26300 | 26350 | 26300 | 509 |
| 626 | 20240627 | 095100 | 4252705250 | 26300 | 26200 | 26300 | 26200 | 2670 |
| 627 | 20240627 | 095000 | 4182590100 | 26200 | 26050 | 26200 | 26050 | 565 |
| 628 | 20240627 | 094900 | 4167800050 | 26050 | 26000 | 26050 | 26000 | 113 |
| 629 | 20240627 | 094800 | 4164860400 | 25950 | 25950 | 26050 | 25950 | 2591 |
| 630 | 20240627 | 094700 | 4097436800 | 26000 | 26000 | 26000 | 25900 | 2747 |
| 631 | 20240627 | 094600 | 4026195250 | 26000 | 26100 | 26100 | 26000 | 1799 |
| 632 | 20240627 | 094500 | 3979370450 | 26100 | 26100 | 26100 | 26100 | 555 |
| 633 | 20240627 | 094400 | 3964884950 | 26100 | 26100 | 26150 | 26100 | 199 |
| 634 | 20240627 | 094300 | 3959686900 | 26100 | 26100 | 26100 | 26050 | 315 |
| 635 | 20240627 | 094200 | 3951478450 | 26100 | 26050 | 26100 | 26000 | 616 |
| 636 | 20240627 | 094100 | 3935439250 | 26100 | 26200 | 26200 | 26100 | 396 |
| 637 | 20240627 | 094000 | 3925091450 | 26200 | 26200 | 26200 | 26150 | 81 |
| 638 | 20240627 | 093900 | 3922973100 | 26300 | 26100 | 26300 | 26050 | 1979 |
| 639 | 20240627 | 093800 | 3871065700 | 26100 | 26100 | 26100 | 26000 | 233 |
| 640 | 20240627 | 093700 | 3864993000 | 26150 | 26050 | 26150 | 26000 | 866 |
| 641 | 20240627 | 093600 | 3842430300 | 26050 | 26050 | 26200 | 26050 | 941 |
| 642 | 20240627 | 093500 | 3817875950 | 26000 | 26000 | 26050 | 25950 | 835 |
| 643 | 20240627 | 093400 | 3796166050 | 26000 | 25950 | 26000 | 25900 | 399 |
| 644 | 20240627 | 093300 | 3785820300 | 25950 | 25950 | 26000 | 25950 | 527 |
| 645 | 20240627 | 093200 | 3772125800 | 26000 | 25900 | 26000 | 25900 | 930 |
| 646 | 20240627 | 093100 | 3747994950 | 25900 | 25900 | 25900 | 25800 | 956 |
| 647 | 20240627 | 093000 | 3723272650 | 25850 | 26000 | 26000 | 25850 | 2459 |
| 648 | 20240627 | 092900 | 3659622600 | 26000 | 26000 | 26000 | 25900 | 269 |
| 649 | 20240627 | 092800 | 3652650950 | 25900 | 25900 | 26000 | 25900 | 202 |
| 650 | 20240627 | 092700 | 3647412750 | 25900 | 25850 | 25900 | 25750 | 368 |
| 651 | 20240627 | 092600 | 3637900500 | 25750 | 25800 | 25950 | 25700 | 3367 |
| 652 | 20240627 | 092500 | 3551038850 | 25900 | 25950 | 26050 | 25800 | 1942 |
| 653 | 20240627 | 092400 | 3500778700 | 25950 | 25950 | 25950 | 25900 | 913 |
| 654 | 20240627 | 092300 | 3477098200 | 25950 | 26050 | 26050 | 25950 | 1279 |
| 655 | 20240627 | 092200 | 3443829700 | 25950 | 26000 | 26000 | 25900 | 1934 |
| 656 | 20240627 | 092100 | 3393677450 | 26000 | 26150 | 26200 | 26000 | 8459 |
| 657 | 20240627 | 092000 | 3173105700 | 26200 | 26150 | 26250 | 26150 | 1332 |
| 658 | 20240627 | 091900 | 3138178550 | 26250 | 26300 | 26350 | 26150 | 1142 |
| 659 | 20240627 | 091800 | 3108257650 | 26300 | 26350 | 26400 | 26300 | 332 |
| 660 | 20240627 | 091700 | 3099513450 | 26400 | 26350 | 26500 | 26300 | 5885 |
| 661 | 20240627 | 091600 | 2944380400 | 26350 | 26400 | 26400 | 26300 | 3491 |
| 662 | 20240627 | 091500 | 2852408350 | 26350 | 26400 | 26450 | 26300 | 2588 |
| 663 | 20240627 | 091400 | 2784089650 | 26450 | 26050 | 26450 | 26000 | 3783 |
| 664 | 20240627 | 091300 | 2684828000 | 26050 | 26150 | 26150 | 26050 | 1990 |
| 665 | 20240627 | 091200 | 2632960500 | 26050 | 26150 | 26200 | 26050 | 3286 |
| 666 | 20240627 | 091100 | 2547094050 | 26150 | 26150 | 26150 | 26050 | 2641 |
| 667 | 20240627 | 091000 | 2478159800 | 26200 | 26300 | 26300 | 26050 | 3468 |
| 668 | 20240627 | 090900 | 2387329800 | 26300 | 26050 | 26300 | 26000 | 8288 |
| 669 | 20240627 | 090800 | 2170684200 | 26050 | 25950 | 26050 | 25850 | 3511 |
| 670 | 20240627 | 090700 | 2079544350 | 25950 | 25750 | 25950 | 25700 | 1679 |
| 671 | 20240627 | 090600 | 2036165450 | 25750 | 25700 | 25750 | 25650 | 1971 |
| 672 | 20240627 | 090500 | 1985500100 | 25650 | 25600 | 25800 | 25600 | 1719 |
| 673 | 20240627 | 090400 | 1941306150 | 25700 | 25800 | 25850 | 25550 | 10836 |
| 674 | 20240627 | 090300 | 1663393300 | 25800 | 25950 | 25950 | 25650 | 10626 |
| 675 | 20240627 | 090200 | 1389898400 | 25900 | 25800 | 26050 | 25700 | 8824 |
| 676 | 20240627 | 090100 | 1161856650 | 25800 | 26350 | 26450 | 25500 | 22403 |
| 677 | 20240627 | 090000 | 580986550 | 26350 | 26400 | 26800 | 26200 | 19723 |