36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 202000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 3 | 20240627 | 201900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20240627 | 201800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20240627 | 201700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20240627 | 201600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20240627 | 201500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20240627 | 201400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20240627 | 201300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20240627 | 201200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20240627 | 201100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20240627 | 201000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20240627 | 200900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20240627 | 200800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20240627 | 200700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20240627 | 200600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20240627 | 200500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20240627 | 200400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20240627 | 200300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20240627 | 200200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20240627 | 200100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20240627 | 200000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20240627 | 195900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20240627 | 195800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20240627 | 195700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20240627 | 195600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20240627 | 195500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20240627 | 195400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20240627 | 195300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20240627 | 195200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20240627 | 195100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20240627 | 195000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 33 | 20240627 | 194900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20240627 | 194800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20240627 | 194700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20240627 | 194600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20240627 | 194500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20240627 | 194400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20240627 | 194300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20240627 | 194200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20240627 | 194100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20240627 | 194000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20240627 | 193900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20240627 | 193800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20240627 | 193700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20240627 | 193600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20240627 | 193500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20240627 | 193400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20240627 | 193300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20240627 | 193200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20240627 | 193100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20240627 | 193000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20240627 | 192900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20240627 | 192800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20240627 | 192700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20240627 | 192600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20240627 | 192500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20240627 | 192400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20240627 | 192300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20240627 | 192200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20240627 | 192100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20240627 | 192000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 63 | 20240627 | 191900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20240627 | 191800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20240627 | 191700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20240627 | 191600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20240627 | 191500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20240627 | 191400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20240627 | 191300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20240627 | 191200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20240627 | 191100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20240627 | 191000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20240627 | 190900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20240627 | 190800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20240627 | 190700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20240627 | 190600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20240627 | 190500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20240627 | 190400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20240627 | 190300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20240627 | 190200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20240627 | 190100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20240627 | 190000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20240627 | 185900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20240627 | 185800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20240627 | 185700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20240627 | 185600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20240627 | 185500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20240627 | 185400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20240627 | 185300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20240627 | 185200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20240627 | 185100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20240627 | 185000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 93 | 20240627 | 184900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20240627 | 184800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20240627 | 184700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20240627 | 184600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20240627 | 184500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20240627 | 184400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20240627 | 184300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20240627 | 184200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20240627 | 184100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20240627 | 184000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20240627 | 183900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20240627 | 183800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20240627 | 183700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20240627 | 183600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20240627 | 183500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20240627 | 183400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20240627 | 183300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20240627 | 183200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20240627 | 183100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20240627 | 183000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20240627 | 182900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20240627 | 182800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20240627 | 182700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20240627 | 182600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20240627 | 182500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20240627 | 182400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20240627 | 182300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20240627 | 182200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20240627 | 182100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20240627 | 182000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 123 | 20240627 | 181900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20240627 | 181800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20240627 | 181700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20240627 | 181600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20240627 | 181500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20240627 | 181400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20240627 | 181300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20240627 | 181200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20240627 | 181100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20240627 | 181000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20240627 | 180900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20240627 | 180800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20240627 | 180700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20240627 | 180600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20240627 | 180500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20240627 | 180400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20240627 | 180300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20240627 | 180200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20240627 | 180100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20240627 | 180000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20240627 | 175900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20240627 | 175800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20240627 | 175700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20240627 | 175600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20240627 | 175500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20240627 | 175400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20240627 | 175300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20240627 | 175200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20240627 | 175100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20240627 | 175000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 153 | 20240627 | 174900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20240627 | 174800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20240627 | 174700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20240627 | 174600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20240627 | 174500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20240627 | 174400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20240627 | 174300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20240627 | 174200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20240627 | 174100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20240627 | 174000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20240627 | 173900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20240627 | 173800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20240627 | 173700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20240627 | 173600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20240627 | 173500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20240627 | 173400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20240627 | 173300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20240627 | 173200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20240627 | 173100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20240627 | 173000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20240627 | 172900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20240627 | 172800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20240627 | 172700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20240627 | 172600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20240627 | 172500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20240627 | 172400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20240627 | 172300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20240627 | 172200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20240627 | 172100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20240627 | 172000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 183 | 20240627 | 171900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20240627 | 171800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20240627 | 171700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20240627 | 171600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20240627 | 171500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20240627 | 171400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20240627 | 171300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20240627 | 171200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20240627 | 171100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20240627 | 171000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20240627 | 170900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20240627 | 170800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20240627 | 170700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20240627 | 170600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20240627 | 170500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20240627 | 170400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20240627 | 170300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20240627 | 170200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20240627 | 170100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20240627 | 170000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20240627 | 165900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20240627 | 165800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20240627 | 165700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20240627 | 165600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20240627 | 165500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20240627 | 165400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20240627 | 165300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20240627 | 165200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20240627 | 165100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20240627 | 165000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 213 | 20240627 | 164900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20240627 | 164800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20240627 | 164700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20240627 | 164600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20240627 | 164500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20240627 | 164400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20240627 | 164300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20240627 | 164200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20240627 | 164100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20240627 | 164000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20240627 | 163900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20240627 | 163800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20240627 | 163700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20240627 | 163600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20240627 | 163500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20240627 | 163400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20240627 | 163300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20240627 | 163200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20240627 | 163100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20240627 | 163000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20240627 | 162900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20240627 | 162800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20240627 | 162700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20240627 | 162600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20240627 | 162500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20240627 | 162400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20240627 | 162300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20240627 | 162200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20240627 | 162100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20240627 | 162000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 243 | 20240627 | 161900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20240627 | 161800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20240627 | 161700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20240627 | 161600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20240627 | 161500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20240627 | 161400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20240627 | 161300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20240627 | 161200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20240627 | 161100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20240627 | 161000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20240627 | 160900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20240627 | 160800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20240627 | 160700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20240627 | 160600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20240627 | 160500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20240627 | 160400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20240627 | 160300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20240627 | 160200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20240627 | 160100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20240627 | 160000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20240627 | 155900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20240627 | 155800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20240627 | 155700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20240627 | 155600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20240627 | 155500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20240627 | 155400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20240627 | 155300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20240627 | 155200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20240627 | 155100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20240627 | 155000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 273 | 20240627 | 154900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20240627 | 154800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20240627 | 154700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20240627 | 154600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20240627 | 154500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 278 | 20240627 | 154400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 279 | 20240627 | 154300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 280 | 20240627 | 154200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 281 | 20240627 | 154100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 282 | 20240627 | 154000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 283 | 20240627 | 153900 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 284 | 20240627 | 153800 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 285 | 20240627 | 153700 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 286 | 20240627 | 153600 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 287 | 20240627 | 153500 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 288 | 20240627 | 153400 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 289 | 20240627 | 153300 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 290 | 20240627 | 153200 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 291 | 20240627 | 153100 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 292 | 20240627 | 153000 | 9741601450 | 27050 | 27050 | 27050 | 27050 | 7868 |
| 293 | 20240627 | 152900 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 294 | 20240627 | 152800 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 295 | 20240627 | 152700 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 296 | 20240627 | 152600 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 297 | 20240627 | 152500 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 298 | 20240627 | 152400 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 299 | 20240627 | 152300 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 300 | 20240627 | 152200 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 301 | 20240627 | 152100 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 302 | 20240627 | 152000 | 9528772050 | 27250 | 27250 | 27250 | 27250 | 0 |
| 303 | 20240627 | 151900 | 9528772050 | 27250 | 27100 | 27250 | 27100 | 1909 |
| 304 | 20240627 | 151800 | 9476791600 | 27150 | 27200 | 27200 | 27050 | 709 |
| 305 | 20240627 | 151700 | 9457606850 | 27100 | 27100 | 27200 | 27050 | 667 |
| 306 | 20240627 | 151600 | 9439521350 | 27050 | 27100 | 27200 | 27050 | 1541 |
| 307 | 20240627 | 151500 | 9397765350 | 27050 | 27150 | 27150 | 27000 | 1710 |
| 308 | 20240627 | 151400 | 9351542100 | 27100 | 27150 | 27250 | 27050 | 1912 |
| 309 | 20240627 | 151300 | 9299672900 | 27250 | 26900 | 27250 | 26800 | 4770 |
| 310 | 20240627 | 151200 | 9171029100 | 26900 | 27100 | 27150 | 26900 | 7580 |
| 311 | 20240627 | 151100 | 8966412600 | 27050 | 27150 | 27150 | 27000 | 13298 |
| 312 | 20240627 | 151000 | 8606901400 | 27150 | 27200 | 27200 | 27150 | 2358 |
| 313 | 20240627 | 150900 | 8542857600 | 27150 | 27250 | 27250 | 27150 | 1569 |
| 314 | 20240627 | 150800 | 8500161950 | 27250 | 27350 | 27350 | 27200 | 1381 |
| 315 | 20240627 | 150700 | 8462538500 | 27250 | 27250 | 27300 | 27200 | 791 |
| 316 | 20240627 | 150600 | 8441003050 | 27200 | 27250 | 27300 | 27200 | 774 |
| 317 | 20240627 | 150500 | 8419917500 | 27200 | 27300 | 27300 | 27200 | 1046 |
| 318 | 20240627 | 150400 | 8391417500 | 27250 | 27200 | 27300 | 27200 | 441 |
| 319 | 20240627 | 150300 | 8379395200 | 27200 | 27300 | 27300 | 27200 | 722 |
| 320 | 20240627 | 150200 | 8359728500 | 27250 | 27300 | 27300 | 27250 | 1714 |
| 321 | 20240627 | 150100 | 8312963250 | 27350 | 27350 | 27350 | 27300 | 315 |
| 322 | 20240627 | 150000 | 8304356700 | 27350 | 27400 | 27400 | 27300 | 1729 |
| 323 | 20240627 | 145900 | 8257118600 | 27400 | 27450 | 27450 | 27350 | 713 |
| 324 | 20240627 | 145800 | 8237591600 | 27400 | 27550 | 27550 | 27400 | 1140 |
| 325 | 20240627 | 145700 | 8206267950 | 27550 | 27550 | 27600 | 27500 | 963 |
| 326 | 20240627 | 145600 | 8179741250 | 27600 | 27550 | 27600 | 27500 | 628 |
| 327 | 20240627 | 145500 | 8162458500 | 27550 | 27450 | 27550 | 27450 | 964 |
| 328 | 20240627 | 145400 | 8135964000 | 27500 | 27400 | 27500 | 27350 | 955 |
| 329 | 20240627 | 145300 | 8109791700 | 27400 | 27300 | 27400 | 27300 | 1608 |
| 330 | 20240627 | 145200 | 8065828150 | 27300 | 27250 | 27300 | 27250 | 1372 |
| 331 | 20240627 | 145100 | 8028421550 | 27250 | 27200 | 27250 | 27150 | 1463 |
| 332 | 20240627 | 145000 | 7988612250 | 27200 | 27250 | 27250 | 27200 | 816 |
| 333 | 20240627 | 144900 | 7966408550 | 27150 | 27150 | 27250 | 27150 | 1608 |
| 334 | 20240627 | 144800 | 7922749150 | 27150 | 27250 | 27250 | 27150 | 670 |
| 335 | 20240627 | 144700 | 7904533250 | 27250 | 27200 | 27250 | 27200 | 819 |
| 336 | 20240627 | 144600 | 7882250550 | 27200 | 27200 | 27200 | 27150 | 945 |
| 337 | 20240627 | 144500 | 7856546800 | 27200 | 27250 | 27250 | 27200 | 1032 |
| 338 | 20240627 | 144400 | 7828457000 | 27250 | 27300 | 27300 | 27200 | 1668 |
| 339 | 20240627 | 144300 | 7783046500 | 27250 | 27250 | 27300 | 27250 | 1182 |
| 340 | 20240627 | 144200 | 7750836800 | 27250 | 27300 | 27300 | 27200 | 832 |
| 341 | 20240627 | 144100 | 7728189400 | 27300 | 27300 | 27300 | 27250 | 1463 |
| 342 | 20240627 | 144000 | 7688274800 | 27300 | 27400 | 27400 | 27250 | 2527 |
| 343 | 20240627 | 143900 | 7619288350 | 27400 | 27400 | 27400 | 27350 | 976 |
| 344 | 20240627 | 143800 | 7592588450 | 27350 | 27450 | 27450 | 27350 | 949 |
| 345 | 20240627 | 143700 | 7566591050 | 27450 | 27500 | 27500 | 27450 | 280 |
| 346 | 20240627 | 143600 | 7558902300 | 27500 | 27500 | 27500 | 27500 | 460 |
| 347 | 20240627 | 143500 | 7546252300 | 27500 | 27500 | 27500 | 27450 | 542 |
| 348 | 20240627 | 143400 | 7531363550 | 27450 | 27450 | 27500 | 27450 | 584 |
| 349 | 20240627 | 143300 | 7515331500 | 27450 | 27450 | 27450 | 27400 | 692 |
| 350 | 20240627 | 143200 | 7496355100 | 27450 | 27450 | 27450 | 27400 | 446 |
| 351 | 20240627 | 143100 | 7484134100 | 27450 | 27400 | 27500 | 27350 | 1007 |
| 352 | 20240627 | 143000 | 7456526250 | 27400 | 27400 | 27450 | 27350 | 468 |
| 353 | 20240627 | 142900 | 7443709900 | 27400 | 27400 | 27400 | 27400 | 649 |
| 354 | 20240627 | 142800 | 7425927300 | 27400 | 27400 | 27450 | 27400 | 622 |
| 355 | 20240627 | 142700 | 7408872550 | 27450 | 27400 | 27450 | 27350 | 337 |
| 356 | 20240627 | 142600 | 7399645350 | 27350 | 27400 | 27400 | 27350 | 674 |
| 357 | 20240627 | 142500 | 7381188750 | 27400 | 27500 | 27500 | 27400 | 987 |
| 358 | 20240627 | 142400 | 7354097450 | 27450 | 27450 | 27450 | 27450 | 419 |
| 359 | 20240627 | 142300 | 7342595900 | 27500 | 27450 | 27500 | 27450 | 467 |
| 360 | 20240627 | 142200 | 7329769200 | 27450 | 27350 | 27500 | 27350 | 1576 |
| 361 | 20240627 | 142100 | 7286536450 | 27400 | 27450 | 27500 | 27350 | 3043 |
| 362 | 20240627 | 142000 | 7203187250 | 27450 | 27500 | 27500 | 27450 | 544 |
| 363 | 20240627 | 141900 | 7188243250 | 27500 | 27500 | 27500 | 27500 | 442 |
| 364 | 20240627 | 141800 | 7176088250 | 27550 | 27550 | 27550 | 27500 | 637 |
| 365 | 20240627 | 141700 | 7158542050 | 27550 | 27600 | 27600 | 27550 | 98 |
| 366 | 20240627 | 141600 | 7155837300 | 27600 | 27650 | 27650 | 27600 | 626 |
| 367 | 20240627 | 141500 | 7138534400 | 27600 | 27600 | 27650 | 27600 | 147 |
| 368 | 20240627 | 141400 | 7134475700 | 27600 | 27600 | 27600 | 27600 | 42 |
| 369 | 20240627 | 141300 | 7133316500 | 27600 | 27600 | 27600 | 27600 | 38 |
| 370 | 20240627 | 141200 | 7132267700 | 27600 | 27600 | 27600 | 27600 | 25 |
| 371 | 20240627 | 141100 | 7131577700 | 27550 | 27600 | 27650 | 27550 | 369 |
| 372 | 20240627 | 141000 | 7121397550 | 27600 | 27600 | 27600 | 27600 | 12 |
| 373 | 20240627 | 140900 | 7121066350 | 27600 | 27600 | 27600 | 27600 | 212 |
| 374 | 20240627 | 140800 | 7115215150 | 27600 | 27600 | 27650 | 27600 | 129 |
| 375 | 20240627 | 140700 | 7111651050 | 27600 | 27600 | 27600 | 27600 | 108 |
| 376 | 20240627 | 140600 | 7108670250 | 27550 | 27550 | 27600 | 27550 | 244 |
| 377 | 20240627 | 140500 | 7101941650 | 27550 | 27600 | 27600 | 27550 | 13 |
| 378 | 20240627 | 140400 | 7101583450 | 27550 | 27600 | 27600 | 27550 | 118 |
| 379 | 20240627 | 140300 | 7098332300 | 27550 | 27550 | 27600 | 27550 | 67 |
| 380 | 20240627 | 140200 | 7096486350 | 27550 | 27600 | 27600 | 27550 | 165 |
| 381 | 20240627 | 140100 | 7091935500 | 27550 | 27600 | 27600 | 27550 | 35 |
| 382 | 20240627 | 140000 | 7090970050 | 27550 | 27550 | 27600 | 27550 | 327 |
| 383 | 20240627 | 135900 | 7081956400 | 27550 | 27650 | 27650 | 27550 | 103 |
| 384 | 20240627 | 135800 | 7079109200 | 27600 | 27550 | 27600 | 27550 | 19 |
| 385 | 20240627 | 135700 | 7078585650 | 27600 | 27600 | 27600 | 27550 | 208 |
| 386 | 20240627 | 135600 | 7072849450 | 27550 | 27550 | 27600 | 27550 | 12 |
| 387 | 20240627 | 135500 | 7072518700 | 27550 | 27550 | 27600 | 27550 | 38 |
| 388 | 20240627 | 135400 | 7071471750 | 27550 | 27600 | 27600 | 27550 | 18 |
| 389 | 20240627 | 135300 | 7070975150 | 27600 | 27550 | 27600 | 27550 | 9 |
| 390 | 20240627 | 135200 | 7070726800 | 27550 | 27600 | 27600 | 27500 | 2974 |
| 391 | 20240627 | 135100 | 6988807800 | 27600 | 27600 | 27600 | 27600 | 17 |
| 392 | 20240627 | 135000 | 6988338600 | 27600 | 27650 | 27650 | 27600 | 121 |
| 393 | 20240627 | 134900 | 6984998900 | 27600 | 27600 | 27600 | 27600 | 235 |
| 394 | 20240627 | 134800 | 6978512900 | 27600 | 27600 | 27600 | 27600 | 20 |
| 395 | 20240627 | 134700 | 6977960900 | 27600 | 27600 | 27600 | 27600 | 294 |
| 396 | 20240627 | 134600 | 6969846500 | 27600 | 27600 | 27600 | 27600 | 15 |
| 397 | 20240627 | 134500 | 6969432500 | 27600 | 27650 | 27700 | 27600 | 98 |
| 398 | 20240627 | 134400 | 6966722650 | 27750 | 27700 | 27750 | 27600 | 6378 |
| 399 | 20240627 | 134300 | 6790539550 | 27750 | 27750 | 27750 | 27700 | 152 |
| 400 | 20240627 | 134200 | 6786322350 | 27750 | 27750 | 27750 | 27750 | 181 |
| 401 | 20240627 | 134100 | 6781299600 | 27750 | 27750 | 27800 | 27750 | 12 |
| 402 | 20240627 | 134000 | 6780966450 | 27750 | 27800 | 27850 | 27750 | 49 |
| 403 | 20240627 | 133900 | 6779604550 | 27750 | 27750 | 27800 | 27750 | 43 |
| 404 | 20240627 | 133800 | 6778410250 | 27750 | 27750 | 27750 | 27750 | 15 |
| 405 | 20240627 | 133700 | 6777994000 | 27750 | 27750 | 27750 | 27750 | 55 |
| 406 | 20240627 | 133600 | 6776467750 | 27750 | 27750 | 27800 | 27750 | 99 |
| 407 | 20240627 | 133500 | 6773720350 | 27750 | 27750 | 27750 | 27750 | 12 |
| 408 | 20240627 | 133400 | 6773387350 | 27750 | 27800 | 27800 | 27750 | 103 |
| 409 | 20240627 | 133300 | 6770524750 | 27750 | 27750 | 27750 | 27750 | 431 |
| 410 | 20240627 | 133200 | 6758564500 | 27750 | 27800 | 27800 | 27750 | 967 |
| 411 | 20240627 | 133100 | 6731712800 | 27800 | 27800 | 27850 | 27800 | 278 |
| 412 | 20240627 | 133000 | 6723983200 | 27800 | 27850 | 27850 | 27800 | 42 |
| 413 | 20240627 | 132900 | 6722814550 | 27800 | 27800 | 27800 | 27800 | 215 |
| 414 | 20240627 | 132800 | 6716837550 | 27800 | 27800 | 27800 | 27800 | 15 |
| 415 | 20240627 | 132700 | 6716420550 | 27800 | 27850 | 27850 | 27800 | 59 |
| 416 | 20240627 | 132600 | 6714778200 | 27850 | 27900 | 27900 | 27850 | 215 |
| 417 | 20240627 | 132500 | 6708789400 | 27850 | 27850 | 27850 | 27800 | 173 |
| 418 | 20240627 | 132400 | 6703972100 | 27800 | 27850 | 27850 | 27800 | 238 |
| 419 | 20240627 | 132300 | 6697345500 | 27850 | 27800 | 27850 | 27800 | 30 |
| 420 | 20240627 | 132200 | 6696510750 | 27800 | 27800 | 27800 | 27800 | 12 |
| 421 | 20240627 | 132100 | 6696177150 | 27800 | 27850 | 27850 | 27800 | 17 |
| 422 | 20240627 | 132000 | 6695704500 | 27800 | 27750 | 27850 | 27750 | 331 |
| 423 | 20240627 | 131900 | 6686506550 | 27700 | 27700 | 27700 | 27700 | 539 |
| 424 | 20240627 | 131800 | 6671576250 | 27750 | 27750 | 27750 | 27700 | 129 |
| 425 | 20240627 | 131700 | 6667997500 | 27800 | 27750 | 27800 | 27750 | 110 |
| 426 | 20240627 | 131600 | 6664943850 | 27800 | 27750 | 27800 | 27750 | 62 |
| 427 | 20240627 | 131500 | 6663223300 | 27750 | 27750 | 27750 | 27700 | 23 |
| 428 | 20240627 | 131400 | 6662586050 | 27750 | 27700 | 27750 | 27700 | 131 |
| 429 | 20240627 | 131300 | 6658956400 | 27700 | 27750 | 27750 | 27700 | 75 |
| 430 | 20240627 | 131200 | 6656875400 | 27750 | 27850 | 27850 | 27750 | 324 |
| 431 | 20240627 | 131100 | 6647882900 | 27800 | 27850 | 27850 | 27800 | 74 |
| 432 | 20240627 | 131000 | 6645822400 | 27800 | 27750 | 27800 | 27750 | 77 |
| 433 | 20240627 | 130900 | 6643685550 | 27750 | 27800 | 27800 | 27750 | 277 |
| 434 | 20240627 | 130800 | 6635986000 | 27800 | 27800 | 27800 | 27750 | 368 |
| 435 | 20240627 | 130700 | 6625760550 | 27750 | 27750 | 27800 | 27750 | 382 |
| 436 | 20240627 | 130600 | 6615145550 | 27700 | 27750 | 27750 | 27700 | 17 |
| 437 | 20240627 | 130500 | 6614674600 | 27700 | 27650 | 27700 | 27650 | 102 |
| 438 | 20240627 | 130400 | 6611849250 | 27650 | 27750 | 27750 | 27650 | 422 |
| 439 | 20240627 | 130300 | 6600155750 | 27750 | 27750 | 27750 | 27700 | 924 |
| 440 | 20240627 | 130200 | 6574557100 | 27750 | 27750 | 27750 | 27700 | 79 |
| 441 | 20240627 | 130100 | 6572365250 | 27750 | 27700 | 27750 | 27700 | 346 |
| 442 | 20240627 | 130000 | 6562781000 | 27750 | 27750 | 27750 | 27700 | 174 |
| 443 | 20240627 | 125900 | 6557954550 | 27700 | 27700 | 27700 | 27700 | 12 |
| 444 | 20240627 | 125800 | 6557622150 | 27700 | 27700 | 27700 | 27700 | 15 |
| 445 | 20240627 | 125700 | 6557206650 | 27700 | 27700 | 27700 | 27700 | 16 |
| 446 | 20240627 | 125600 | 6556763450 | 27800 | 27750 | 27800 | 27700 | 178 |
| 447 | 20240627 | 125500 | 6551824000 | 27750 | 27750 | 27750 | 27750 | 25 |
| 448 | 20240627 | 125400 | 6551130250 | 27750 | 27850 | 27850 | 27750 | 1214 |
| 449 | 20240627 | 125300 | 6517385550 | 27800 | 27850 | 27850 | 27800 | 56 |
| 450 | 20240627 | 125200 | 6515827600 | 27800 | 27850 | 27850 | 27800 | 207 |
| 451 | 20240627 | 125100 | 6510063650 | 27850 | 27800 | 27850 | 27800 | 47 |
| 452 | 20240627 | 125000 | 6508755500 | 27900 | 27850 | 27900 | 27800 | 94 |
| 453 | 20240627 | 124900 | 6506137950 | 27800 | 27800 | 27800 | 27800 | 16 |
| 454 | 20240627 | 124800 | 6505693150 | 27850 | 27800 | 27850 | 27800 | 35 |
| 455 | 20240627 | 124700 | 6504719400 | 27850 | 27850 | 27850 | 27800 | 169 |
| 456 | 20240627 | 124600 | 6500016150 | 27850 | 27800 | 27850 | 27800 | 46 |
| 457 | 20240627 | 124500 | 6498736450 | 27800 | 27850 | 27850 | 27800 | 44 |
| 458 | 20240627 | 124400 | 6497512750 | 27850 | 27800 | 27850 | 27800 | 869 |
| 459 | 20240627 | 124300 | 6473353550 | 27800 | 27800 | 27800 | 27800 | 128 |
| 460 | 20240627 | 124200 | 6469795150 | 27850 | 27900 | 27900 | 27850 | 121 |
| 461 | 20240627 | 124100 | 6466422750 | 27850 | 27850 | 27900 | 27850 | 67 |
| 462 | 20240627 | 124000 | 6464556100 | 27900 | 27900 | 27950 | 27850 | 63 |
| 463 | 20240627 | 123900 | 6462796300 | 27950 | 27700 | 27950 | 27700 | 1491 |
| 464 | 20240627 | 123800 | 6421256950 | 27700 | 27700 | 27750 | 27700 | 140 |
| 465 | 20240627 | 123700 | 6417375450 | 27600 | 27700 | 27750 | 27600 | 1550 |
| 466 | 20240627 | 123600 | 6374530750 | 27650 | 27650 | 27650 | 27650 | 16 |
| 467 | 20240627 | 123500 | 6374088350 | 27650 | 27600 | 27700 | 27600 | 309 |
| 468 | 20240627 | 123400 | 6365542700 | 27600 | 27600 | 27600 | 27600 | 15 |
| 469 | 20240627 | 123300 | 6365128700 | 27650 | 27650 | 27650 | 27600 | 37 |
| 470 | 20240627 | 123200 | 6364107300 | 27650 | 27600 | 27650 | 27600 | 21 |
| 471 | 20240627 | 123100 | 6363527050 | 27600 | 27600 | 27600 | 27600 | 161 |
| 472 | 20240627 | 123000 | 6359083450 | 27600 | 27600 | 27650 | 27600 | 44 |
| 473 | 20240627 | 122900 | 6357869000 | 27600 | 27600 | 27650 | 27600 | 280 |
| 474 | 20240627 | 122800 | 6350138500 | 27600 | 27650 | 27650 | 27600 | 81 |
| 475 | 20240627 | 122700 | 6347901550 | 27650 | 27650 | 27650 | 27650 | 84 |
| 476 | 20240627 | 122600 | 6345578950 | 27650 | 27650 | 27650 | 27600 | 134 |
| 477 | 20240627 | 122500 | 6341874250 | 27650 | 27650 | 27700 | 27550 | 2275 |
| 478 | 20240627 | 122400 | 6279075750 | 27650 | 27700 | 27700 | 27650 | 122 |
| 479 | 20240627 | 122300 | 6275697350 | 27700 | 27650 | 27700 | 27650 | 274 |
| 480 | 20240627 | 122200 | 6268111050 | 27650 | 27650 | 27650 | 27600 | 115 |
| 481 | 20240627 | 122100 | 6264931700 | 27650 | 27550 | 27650 | 27550 | 122 |
| 482 | 20240627 | 122000 | 6261564550 | 27550 | 27650 | 27650 | 27500 | 878 |
| 483 | 20240627 | 121900 | 6237387500 | 27550 | 27600 | 27600 | 27550 | 246 |
| 484 | 20240627 | 121800 | 6230601950 | 27600 | 27600 | 27600 | 27600 | 20 |
| 485 | 20240627 | 121700 | 6230049950 | 27650 | 27600 | 27650 | 27600 | 25 |
| 486 | 20240627 | 121600 | 6229359100 | 27650 | 27600 | 27650 | 27600 | 113 |
| 487 | 20240627 | 121500 | 6226238850 | 27600 | 27650 | 27650 | 27600 | 156 |
| 488 | 20240627 | 121400 | 6221926450 | 27700 | 27750 | 27750 | 27700 | 434 |
| 489 | 20240627 | 121300 | 6209902950 | 27750 | 27800 | 27800 | 27750 | 770 |
| 490 | 20240627 | 121200 | 6188531850 | 27750 | 27750 | 27750 | 27750 | 16 |
| 491 | 20240627 | 121100 | 6188087850 | 27800 | 27800 | 27800 | 27750 | 1006 |
| 492 | 20240627 | 121000 | 6160121450 | 27800 | 27800 | 27800 | 27750 | 233 |
| 493 | 20240627 | 120900 | 6153644800 | 27800 | 27700 | 27800 | 27700 | 1260 |
| 494 | 20240627 | 120800 | 6118676600 | 27700 | 27700 | 27700 | 27700 | 272 |
| 495 | 20240627 | 120700 | 6111142200 | 27700 | 27700 | 27700 | 27700 | 51 |
| 496 | 20240627 | 120600 | 6109729500 | 27750 | 27700 | 27750 | 27700 | 19 |
| 497 | 20240627 | 120500 | 6109203050 | 27650 | 27750 | 27750 | 27650 | 327 |
| 498 | 20240627 | 120400 | 6100151400 | 27750 | 27800 | 27800 | 27700 | 49 |
| 499 | 20240627 | 120300 | 6098791100 | 27850 | 27700 | 27850 | 27700 | 560 |
| 500 | 20240627 | 120200 | 6083203900 | 27700 | 27700 | 27700 | 27700 | 94 |
| 501 | 20240627 | 120100 | 6080600100 | 27650 | 27650 | 27650 | 27650 | 130 |
| 502 | 20240627 | 120000 | 6077005600 | 27600 | 27650 | 27650 | 27600 | 59 |
| 503 | 20240627 | 115900 | 6075375300 | 27600 | 27550 | 27600 | 27550 | 145 |
| 504 | 20240627 | 115800 | 6071376100 | 27600 | 27550 | 27600 | 27550 | 21 |
| 505 | 20240627 | 115700 | 6070797450 | 27550 | 27550 | 27600 | 27550 | 129 |
| 506 | 20240627 | 115600 | 6067240900 | 27600 | 27550 | 27600 | 27550 | 114 |
| 507 | 20240627 | 115500 | 6064098800 | 27600 | 27600 | 27600 | 27600 | 81 |
| 508 | 20240627 | 115400 | 6061863200 | 27600 | 27600 | 27650 | 27600 | 132 |
| 509 | 20240627 | 115300 | 6058219950 | 27650 | 27650 | 27650 | 27650 | 49 |
| 510 | 20240627 | 115200 | 6056865100 | 27650 | 27700 | 27700 | 27650 | 39 |
| 511 | 20240627 | 115100 | 6055785500 | 27700 | 27700 | 27700 | 27650 | 23 |
| 512 | 20240627 | 115000 | 6055148450 | 27750 | 27700 | 27750 | 27650 | 37 |
| 513 | 20240627 | 114900 | 6054122550 | 27700 | 27650 | 27700 | 27650 | 91 |
| 514 | 20240627 | 114800 | 6051602450 | 27750 | 27650 | 27750 | 27650 | 174 |
| 515 | 20240627 | 114700 | 6046783250 | 27700 | 27600 | 27700 | 27600 | 108 |
| 516 | 20240627 | 114600 | 6043794550 | 27650 | 27700 | 27700 | 27600 | 349 |
| 517 | 20240627 | 114500 | 6034161000 | 27700 | 27600 | 27700 | 27600 | 138 |
| 518 | 20240627 | 114400 | 6030343500 | 27600 | 27500 | 27600 | 27500 | 1084 |
| 519 | 20240627 | 114300 | 6000478600 | 27500 | 27500 | 27500 | 27500 | 20 |
| 520 | 20240627 | 114200 | 5999928600 | 27450 | 27600 | 27600 | 27450 | 944 |
| 521 | 20240627 | 114100 | 5973953100 | 27600 | 27550 | 27600 | 27500 | 92 |
| 522 | 20240627 | 114000 | 5971417950 | 27500 | 27500 | 27600 | 27450 | 3207 |
| 523 | 20240627 | 113900 | 5883218800 | 27550 | 27550 | 27600 | 27550 | 199 |
| 524 | 20240627 | 113800 | 5877732150 | 27550 | 27550 | 27550 | 27500 | 441 |
| 525 | 20240627 | 113700 | 5865584050 | 27550 | 27650 | 27650 | 27550 | 1411 |
| 526 | 20240627 | 113600 | 5826656750 | 27650 | 27750 | 27750 | 27650 | 545 |
| 527 | 20240627 | 113500 | 5811563900 | 27750 | 27750 | 27750 | 27750 | 180 |
| 528 | 20240627 | 113400 | 5806568900 | 27750 | 27700 | 27750 | 27700 | 91 |
| 529 | 20240627 | 113300 | 5804045450 | 27700 | 27650 | 27750 | 27650 | 353 |
| 530 | 20240627 | 113200 | 5794274850 | 27650 | 27600 | 27650 | 27600 | 518 |
| 531 | 20240627 | 113100 | 5779962700 | 27650 | 27600 | 27650 | 27600 | 116 |
| 532 | 20240627 | 113000 | 5776756100 | 27650 | 27600 | 27650 | 27600 | 345 |
| 533 | 20240627 | 112900 | 5767224650 | 27600 | 27550 | 27600 | 27550 | 845 |
| 534 | 20240627 | 112800 | 5743922300 | 27600 | 27550 | 27600 | 27550 | 189 |
| 535 | 20240627 | 112700 | 5738706650 | 27600 | 27600 | 27600 | 27550 | 886 |
| 536 | 20240627 | 112600 | 5714286450 | 27600 | 27550 | 27650 | 27550 | 508 |
| 537 | 20240627 | 112500 | 5700264550 | 27600 | 27600 | 27650 | 27550 | 841 |
| 538 | 20240627 | 112400 | 5677053200 | 27550 | 27450 | 27600 | 27450 | 1994 |
| 539 | 20240627 | 112300 | 5622112450 | 27500 | 27450 | 27500 | 27400 | 132 |
| 540 | 20240627 | 112200 | 5618488900 | 27500 | 27350 | 27550 | 27300 | 4205 |
| 541 | 20240627 | 112100 | 5503273600 | 27350 | 27350 | 27450 | 27300 | 367 |
| 542 | 20240627 | 112000 | 5493231350 | 27300 | 27350 | 27400 | 27300 | 718 |
| 543 | 20240627 | 111900 | 5473597650 | 27300 | 27300 | 27450 | 27300 | 1493 |
| 544 | 20240627 | 111800 | 5432764100 | 27300 | 27400 | 27450 | 27250 | 2008 |
| 545 | 20240627 | 111700 | 5377921950 | 27400 | 27450 | 27550 | 27300 | 5486 |
| 546 | 20240627 | 111600 | 5227999000 | 27450 | 27350 | 27500 | 27300 | 2932 |
| 547 | 20240627 | 111500 | 5147863850 | 27400 | 27500 | 27550 | 27150 | 6942 |
| 548 | 20240627 | 111400 | 4958105850 | 27500 | 27450 | 27600 | 27450 | 477 |
| 549 | 20240627 | 111300 | 4945006050 | 27550 | 27450 | 27550 | 27400 | 1788 |
| 550 | 20240627 | 111200 | 4895933700 | 27500 | 27650 | 27650 | 27350 | 6545 |
| 551 | 20240627 | 111100 | 4716220750 | 27700 | 27650 | 27700 | 27550 | 1568 |
| 552 | 20240627 | 111000 | 4672939300 | 27650 | 27700 | 27750 | 27600 | 615 |
| 553 | 20240627 | 110900 | 4655944250 | 27700 | 27700 | 27700 | 27700 | 170 |
| 554 | 20240627 | 110800 | 4651235250 | 27650 | 27700 | 27700 | 27650 | 148 |
| 555 | 20240627 | 110700 | 4647139600 | 27600 | 27700 | 27700 | 27500 | 15883 |
| 556 | 20240627 | 110600 | 4208935350 | 27800 | 27800 | 27800 | 27650 | 3416 |
| 557 | 20240627 | 110500 | 4114283000 | 27800 | 27750 | 27800 | 27700 | 904 |
| 558 | 20240627 | 110400 | 4089186700 | 27750 | 27850 | 27950 | 27700 | 4950 |
| 559 | 20240627 | 110300 | 3951760850 | 27750 | 27800 | 27850 | 27750 | 916 |
| 560 | 20240627 | 110200 | 3926307100 | 27850 | 27850 | 27850 | 27800 | 409 |
| 561 | 20240627 | 110100 | 3914917200 | 27900 | 27800 | 27900 | 27800 | 694 |
| 562 | 20240627 | 110000 | 3895583650 | 27800 | 27850 | 27850 | 27800 | 621 |
| 563 | 20240627 | 105900 | 3878318100 | 27850 | 27900 | 27900 | 27850 | 985 |
| 564 | 20240627 | 105800 | 3850836900 | 27850 | 27750 | 27850 | 27700 | 6153 |
| 565 | 20240627 | 105700 | 3680049750 | 27700 | 27850 | 27900 | 27700 | 3801 |
| 566 | 20240627 | 105600 | 3574610700 | 27850 | 27900 | 28000 | 27800 | 6691 |
| 567 | 20240627 | 105500 | 3388165300 | 27750 | 27850 | 27950 | 27750 | 3078 |
| 568 | 20240627 | 105400 | 3302340900 | 27850 | 27900 | 27950 | 27700 | 9211 |
| 569 | 20240627 | 105300 | 3046260750 | 27900 | 27950 | 28050 | 27900 | 561 |
| 570 | 20240627 | 105200 | 3030588150 | 27950 | 27950 | 27950 | 27900 | 1797 |
| 571 | 20240627 | 105100 | 2980414200 | 27950 | 28050 | 28050 | 27900 | 3604 |
| 572 | 20240627 | 105000 | 2879627150 | 28000 | 28050 | 28050 | 28000 | 850 |
| 573 | 20240627 | 104900 | 2855804800 | 28050 | 28250 | 28250 | 28050 | 6959 |
| 574 | 20240627 | 104800 | 2660047650 | 28200 | 28250 | 28250 | 28200 | 347 |
| 575 | 20240627 | 104700 | 2650245100 | 28200 | 28200 | 28300 | 28200 | 584 |
| 576 | 20240627 | 104600 | 2633770900 | 28100 | 28200 | 28200 | 28100 | 109 |
| 577 | 20240627 | 104500 | 2630705900 | 28100 | 28100 | 28100 | 28100 | 216 |
| 578 | 20240627 | 104400 | 2624636300 | 28100 | 28200 | 28200 | 28050 | 4320 |
| 579 | 20240627 | 104300 | 2503098750 | 28300 | 28300 | 28300 | 28200 | 822 |
| 580 | 20240627 | 104200 | 2479882000 | 28250 | 28400 | 28400 | 28250 | 1210 |
| 581 | 20240627 | 104100 | 2445621750 | 28350 | 28400 | 28400 | 28350 | 432 |
| 582 | 20240627 | 104000 | 2433370500 | 28350 | 28400 | 28400 | 28350 | 378 |
| 583 | 20240627 | 103900 | 2422636550 | 28350 | 28400 | 28400 | 28350 | 78 |
| 584 | 20240627 | 103800 | 2420422850 | 28400 | 28400 | 28450 | 28400 | 519 |
| 585 | 20240627 | 103700 | 2405683100 | 28400 | 28400 | 28400 | 28400 | 34 |
| 586 | 20240627 | 103600 | 2404717500 | 28400 | 28450 | 28450 | 28400 | 170 |
| 587 | 20240627 | 103500 | 2399884250 | 28450 | 28450 | 28450 | 28450 | 370 |
| 588 | 20240627 | 103400 | 2389357750 | 28450 | 28500 | 28500 | 28450 | 6 |
| 589 | 20240627 | 103300 | 2389186800 | 28500 | 28450 | 28500 | 28450 | 215 |
| 590 | 20240627 | 103200 | 2383066000 | 28450 | 28500 | 28500 | 28450 | 72 |
| 591 | 20240627 | 103100 | 2381014100 | 28450 | 28450 | 28450 | 28450 | 123 |
| 592 | 20240627 | 103000 | 2377514750 | 28450 | 28450 | 28450 | 28400 | 425 |
| 593 | 20240627 | 102900 | 2365428150 | 28450 | 28450 | 28450 | 28450 | 54 |
| 594 | 20240627 | 102800 | 2363891850 | 28350 | 28400 | 28400 | 28350 | 439 |
| 595 | 20240627 | 102700 | 2351429100 | 28450 | 28400 | 28450 | 28400 | 127 |
| 596 | 20240627 | 102600 | 2347820950 | 28450 | 28400 | 28450 | 28400 | 167 |
| 597 | 20240627 | 102500 | 2343075100 | 28400 | 28450 | 28450 | 28400 | 242 |
| 598 | 20240627 | 102400 | 2336197250 | 28450 | 28500 | 28500 | 28450 | 63 |
| 599 | 20240627 | 102300 | 2334403450 | 28500 | 28500 | 28500 | 28450 | 728 |
| 600 | 20240627 | 102200 | 2313658300 | 28600 | 28550 | 28600 | 28550 | 405 |
| 601 | 20240627 | 102100 | 2302095150 | 28600 | 28600 | 28600 | 28550 | 135 |
| 602 | 20240627 | 102000 | 2298239850 | 28600 | 28550 | 28600 | 28550 | 372 |
| 603 | 20240627 | 101900 | 2287615100 | 28600 | 28550 | 28600 | 28550 | 146 |
| 604 | 20240627 | 101800 | 2283446650 | 28550 | 28600 | 28600 | 28550 | 140 |
| 605 | 20240627 | 101700 | 2279446850 | 28600 | 28600 | 28600 | 28550 | 154 |
| 606 | 20240627 | 101600 | 2275043350 | 28550 | 28450 | 28550 | 28450 | 1283 |
| 607 | 20240627 | 101500 | 2238506950 | 28400 | 28400 | 28400 | 28350 | 364 |
| 608 | 20240627 | 101400 | 2228176700 | 28400 | 28400 | 28400 | 28400 | 105 |
| 609 | 20240627 | 101300 | 2225194700 | 28350 | 28300 | 28350 | 28300 | 1115 |
| 610 | 20240627 | 101200 | 2193625850 | 28300 | 28300 | 28300 | 28300 | 274 |
| 611 | 20240627 | 101100 | 2185871650 | 28300 | 28300 | 28300 | 28300 | 302 |
| 612 | 20240627 | 101000 | 2177325050 | 28200 | 28250 | 28300 | 28200 | 625 |
| 613 | 20240627 | 100900 | 2159681900 | 28250 | 28250 | 28250 | 28250 | 72 |
| 614 | 20240627 | 100800 | 2157647900 | 28250 | 28200 | 28250 | 28200 | 111 |
| 615 | 20240627 | 100700 | 2154512200 | 28300 | 28250 | 28300 | 28200 | 2166 |
| 616 | 20240627 | 100600 | 2093389500 | 28250 | 28300 | 28300 | 28250 | 1098 |
| 617 | 20240627 | 100500 | 2062355050 | 28300 | 28300 | 28350 | 28300 | 586 |
| 618 | 20240627 | 100400 | 2045768250 | 28300 | 28350 | 28350 | 28250 | 1363 |
| 619 | 20240627 | 100300 | 2007184900 | 28400 | 28400 | 28400 | 28350 | 368 |
| 620 | 20240627 | 100200 | 1996747050 | 28350 | 28350 | 28400 | 28350 | 180 |
| 621 | 20240627 | 100100 | 1991644000 | 28400 | 28350 | 28400 | 28350 | 213 |
| 622 | 20240627 | 100000 | 1985601150 | 28350 | 28350 | 28400 | 28350 | 94 |
| 623 | 20240627 | 095900 | 1982936150 | 28350 | 28400 | 28400 | 28350 | 339 |
| 624 | 20240627 | 095800 | 1973310300 | 28400 | 28450 | 28500 | 28400 | 615 |
| 625 | 20240627 | 095700 | 1955830050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 626 | 20240627 | 095600 | 1955830050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 627 | 20240627 | 095500 | 1955830050 | 28550 | 28450 | 28550 | 28450 | 126 |
| 628 | 20240627 | 095400 | 1952239850 | 28450 | 28450 | 28500 | 28450 | 247 |
| 629 | 20240627 | 095300 | 1945212650 | 28450 | 28450 | 28450 | 28450 | 635 |
| 630 | 20240627 | 095200 | 1927146900 | 28450 | 28500 | 28600 | 28450 | 1046 |
| 631 | 20240627 | 095100 | 1897359750 | 28500 | 28550 | 28550 | 28500 | 1400 |
| 632 | 20240627 | 095000 | 1857457000 | 28550 | 28600 | 28600 | 28550 | 320 |
| 633 | 20240627 | 094900 | 1848317000 | 28600 | 28500 | 28600 | 28500 | 1110 |
| 634 | 20240627 | 094800 | 1816603550 | 28500 | 28550 | 28550 | 28500 | 240 |
| 635 | 20240627 | 094700 | 1809752450 | 28550 | 28500 | 28550 | 28450 | 726 |
| 636 | 20240627 | 094600 | 1789059800 | 28500 | 28500 | 28550 | 28500 | 393 |
| 637 | 20240627 | 094500 | 1777857900 | 28500 | 28550 | 28550 | 28500 | 600 |
| 638 | 20240627 | 094400 | 1760757450 | 28550 | 28600 | 28600 | 28550 | 15 |
| 639 | 20240627 | 094300 | 1760328500 | 28500 | 28600 | 28600 | 28500 | 405 |
| 640 | 20240627 | 094200 | 1748765500 | 28500 | 28550 | 28550 | 28500 | 606 |
| 641 | 20240627 | 094100 | 1731494400 | 28500 | 28550 | 28650 | 28500 | 1158 |
| 642 | 20240627 | 094000 | 1698441150 | 28550 | 28450 | 28600 | 28450 | 722 |
| 643 | 20240627 | 093900 | 1677849750 | 28550 | 28500 | 28550 | 28500 | 901 |
| 644 | 20240627 | 093800 | 1652169550 | 28500 | 28550 | 28550 | 28500 | 641 |
| 645 | 20240627 | 093700 | 1633899000 | 28650 | 28500 | 28700 | 28500 | 746 |
| 646 | 20240627 | 093600 | 1612554650 | 28550 | 28300 | 28550 | 28300 | 791 |
| 647 | 20240627 | 093500 | 1590145950 | 28300 | 28400 | 28400 | 28300 | 590 |
| 648 | 20240627 | 093400 | 1573429050 | 28500 | 28450 | 28500 | 28350 | 851 |
| 649 | 20240627 | 093300 | 1549239300 | 28450 | 28500 | 28500 | 28450 | 77 |
| 650 | 20240627 | 093200 | 1547046650 | 28500 | 28600 | 28650 | 28500 | 3377 |
| 651 | 20240627 | 093100 | 1450602000 | 28650 | 28650 | 28650 | 28650 | 619 |
| 652 | 20240627 | 093000 | 1432867650 | 28650 | 28650 | 28700 | 28650 | 19 |
| 653 | 20240627 | 092900 | 1432323100 | 28600 | 28650 | 28650 | 28600 | 80 |
| 654 | 20240627 | 092800 | 1430032000 | 28650 | 28650 | 28650 | 28600 | 916 |
| 655 | 20240627 | 092700 | 1403813050 | 28650 | 28800 | 28800 | 28650 | 4893 |
| 656 | 20240627 | 092600 | 1263401100 | 28750 | 28750 | 28850 | 28650 | 2850 |
| 657 | 20240627 | 092500 | 1181422950 | 28600 | 28750 | 28750 | 28550 | 965 |
| 658 | 20240627 | 092400 | 1153779450 | 28750 | 28600 | 28750 | 28500 | 857 |
| 659 | 20240627 | 092300 | 1129188250 | 28500 | 28750 | 28750 | 28500 | 1028 |
| 660 | 20240627 | 092200 | 1099732650 | 28700 | 28500 | 28750 | 28500 | 1967 |
| 661 | 20240627 | 092100 | 1043407800 | 28400 | 28450 | 28600 | 28400 | 2002 |
| 662 | 20240627 | 092000 | 986391750 | 28500 | 28600 | 28600 | 28450 | 2067 |
| 663 | 20240627 | 091900 | 927451150 | 28600 | 28700 | 28700 | 28600 | 2157 |
| 664 | 20240627 | 091800 | 865694150 | 28700 | 28700 | 28750 | 28700 | 443 |
| 665 | 20240627 | 091700 | 852979600 | 28650 | 28700 | 28800 | 28650 | 1826 |
| 666 | 20240627 | 091600 | 800572850 | 28750 | 28700 | 28750 | 28650 | 2539 |
| 667 | 20240627 | 091500 | 727654150 | 28750 | 28650 | 28750 | 28600 | 2411 |
| 668 | 20240627 | 091400 | 658511450 | 28650 | 28550 | 28650 | 28550 | 211 |
| 669 | 20240627 | 091300 | 652476550 | 28550 | 28550 | 28550 | 28500 | 408 |
| 670 | 20240627 | 091200 | 640838350 | 28550 | 28450 | 28550 | 28450 | 505 |
| 671 | 20240627 | 091100 | 626436950 | 28450 | 28500 | 28600 | 28450 | 1711 |
| 672 | 20240627 | 091000 | 577618250 | 28600 | 28550 | 28650 | 28500 | 623 |
| 673 | 20240627 | 090900 | 559809050 | 28550 | 28600 | 28650 | 28550 | 1986 |
| 674 | 20240627 | 090800 | 502980200 | 28600 | 28250 | 28600 | 28250 | 938 |
| 675 | 20240627 | 090700 | 476317950 | 28250 | 28350 | 28350 | 28250 | 1005 |
| 676 | 20240627 | 090600 | 447864700 | 28350 | 28450 | 28450 | 28300 | 1889 |
| 677 | 20240627 | 090500 | 394214700 | 28450 | 28400 | 28450 | 28400 | 310 |
| 678 | 20240627 | 090400 | 385401900 | 28400 | 28200 | 28450 | 28200 | 906 |
| 679 | 20240627 | 090300 | 359751650 | 28200 | 28400 | 28600 | 28100 | 987 |
| 680 | 20240627 | 090200 | 331826600 | 28550 | 28200 | 28600 | 28050 | 4147 |
| 681 | 20240627 | 090100 | 214184100 | 28200 | 28350 | 28450 | 28050 | 2018 |
| 682 | 20240627 | 090000 | 157151200 | 28350 | 28150 | 28350 | 28150 | 5532 |