39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 205800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 3 | 20240627 | 205700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20240627 | 205600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20240627 | 205500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20240627 | 205400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20240627 | 205300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20240627 | 205200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20240627 | 205100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20240627 | 205000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20240627 | 204900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20240627 | 204800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20240627 | 204700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20240627 | 204600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20240627 | 204500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20240627 | 204400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20240627 | 204300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20240627 | 204200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20240627 | 204100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20240627 | 204000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20240627 | 203900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20240627 | 203800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20240627 | 203700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20240627 | 203600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20240627 | 203500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20240627 | 203400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20240627 | 203300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20240627 | 203200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20240627 | 203100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20240627 | 203000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20240627 | 202900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20240627 | 202800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 33 | 20240627 | 202700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20240627 | 202600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20240627 | 202500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20240627 | 202400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20240627 | 202300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20240627 | 202200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20240627 | 202100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20240627 | 202000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20240627 | 201900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20240627 | 201800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20240627 | 201700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20240627 | 201600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20240627 | 201500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20240627 | 201400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20240627 | 201300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20240627 | 201200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20240627 | 201100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20240627 | 201000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20240627 | 200900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20240627 | 200800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20240627 | 200700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20240627 | 200600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20240627 | 200500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20240627 | 200400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20240627 | 200300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20240627 | 200200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20240627 | 200100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20240627 | 200000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20240627 | 195900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20240627 | 195800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 63 | 20240627 | 195700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20240627 | 195600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20240627 | 195500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20240627 | 195400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20240627 | 195300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20240627 | 195200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20240627 | 195100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20240627 | 195000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20240627 | 194900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20240627 | 194800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20240627 | 194700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20240627 | 194600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20240627 | 194500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20240627 | 194400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20240627 | 194300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20240627 | 194200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20240627 | 194100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20240627 | 194000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20240627 | 193900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20240627 | 193800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20240627 | 193700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20240627 | 193600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20240627 | 193500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20240627 | 193400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20240627 | 193300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20240627 | 193200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20240627 | 193100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20240627 | 193000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20240627 | 192900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20240627 | 192800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 93 | 20240627 | 192700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20240627 | 192600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20240627 | 192500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20240627 | 192400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20240627 | 192300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20240627 | 192200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20240627 | 192100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20240627 | 192000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20240627 | 191900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20240627 | 191800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20240627 | 191700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20240627 | 191600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20240627 | 191500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20240627 | 191400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20240627 | 191300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20240627 | 191200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20240627 | 191100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20240627 | 191000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20240627 | 190900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20240627 | 190800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20240627 | 190700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20240627 | 190600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20240627 | 190500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20240627 | 190400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20240627 | 190300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20240627 | 190200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20240627 | 190100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20240627 | 190000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20240627 | 185900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20240627 | 185800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 123 | 20240627 | 185700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20240627 | 185600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20240627 | 185500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20240627 | 185400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20240627 | 185300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20240627 | 185200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20240627 | 185100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20240627 | 185000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20240627 | 184900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20240627 | 184800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20240627 | 184700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20240627 | 184600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20240627 | 184500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20240627 | 184400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20240627 | 184300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20240627 | 184200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20240627 | 184100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20240627 | 184000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20240627 | 183900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20240627 | 183800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20240627 | 183700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20240627 | 183600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20240627 | 183500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20240627 | 183400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20240627 | 183300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20240627 | 183200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20240627 | 183100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20240627 | 183000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20240627 | 182900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20240627 | 182800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 153 | 20240627 | 182700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20240627 | 182600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20240627 | 182500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20240627 | 182400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20240627 | 182300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20240627 | 182200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20240627 | 182100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20240627 | 182000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20240627 | 181900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20240627 | 181800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20240627 | 181700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20240627 | 181600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20240627 | 181500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20240627 | 181400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20240627 | 181300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20240627 | 181200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20240627 | 181100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20240627 | 181000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20240627 | 180900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20240627 | 180800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20240627 | 180700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20240627 | 180600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20240627 | 180500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20240627 | 180400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20240627 | 180300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20240627 | 180200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20240627 | 180100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20240627 | 180000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20240627 | 175900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20240627 | 175800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 183 | 20240627 | 175700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20240627 | 175600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20240627 | 175500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20240627 | 175400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20240627 | 175300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20240627 | 175200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20240627 | 175100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20240627 | 175000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20240627 | 174900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20240627 | 174800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20240627 | 174700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20240627 | 174600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20240627 | 174500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20240627 | 174400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20240627 | 174300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20240627 | 174200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20240627 | 174100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20240627 | 174000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20240627 | 173900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20240627 | 173800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20240627 | 173700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20240627 | 173600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20240627 | 173500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20240627 | 173400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20240627 | 173300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20240627 | 173200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20240627 | 173100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20240627 | 173000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20240627 | 172900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20240627 | 172800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 213 | 20240627 | 172700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20240627 | 172600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20240627 | 172500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20240627 | 172400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20240627 | 172300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20240627 | 172200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20240627 | 172100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20240627 | 172000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20240627 | 171900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20240627 | 171800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20240627 | 171700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20240627 | 171600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20240627 | 171500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20240627 | 171400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20240627 | 171300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20240627 | 171200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20240627 | 171100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20240627 | 171000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20240627 | 170900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20240627 | 170800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20240627 | 170700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20240627 | 170600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20240627 | 170500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20240627 | 170400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20240627 | 170300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20240627 | 170200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20240627 | 170100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 240 | 20240627 | 170000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 241 | 20240627 | 165900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 242 | 20240627 | 165800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 243 | 20240627 | 165700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 244 | 20240627 | 165600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 245 | 20240627 | 165500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 246 | 20240627 | 165400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 247 | 20240627 | 165300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 248 | 20240627 | 165200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 249 | 20240627 | 165100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 250 | 20240627 | 165000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 251 | 20240627 | 164900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 252 | 20240627 | 164800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 253 | 20240627 | 164700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 254 | 20240627 | 164600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 255 | 20240627 | 164500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 256 | 20240627 | 164400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 257 | 20240627 | 164300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 258 | 20240627 | 164200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 259 | 20240627 | 164100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 260 | 20240627 | 164000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 261 | 20240627 | 163900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 262 | 20240627 | 163800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 263 | 20240627 | 163700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 264 | 20240627 | 163600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 265 | 20240627 | 163500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 266 | 20240627 | 163400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 267 | 20240627 | 163300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 268 | 20240627 | 163200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 269 | 20240627 | 163100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 270 | 20240627 | 163000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 271 | 20240627 | 162900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 272 | 20240627 | 162800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 273 | 20240627 | 162700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 274 | 20240627 | 162600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 275 | 20240627 | 162500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 276 | 20240627 | 162400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 277 | 20240627 | 162300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 278 | 20240627 | 162200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 279 | 20240627 | 162100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 280 | 20240627 | 162000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 281 | 20240627 | 161900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 282 | 20240627 | 161800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 283 | 20240627 | 161700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 284 | 20240627 | 161600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 285 | 20240627 | 161500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 286 | 20240627 | 161400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 287 | 20240627 | 161300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 288 | 20240627 | 161200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 289 | 20240627 | 161100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 290 | 20240627 | 161000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 291 | 20240627 | 160900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 292 | 20240627 | 160800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 293 | 20240627 | 160700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 294 | 20240627 | 160600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 295 | 20240627 | 160500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 296 | 20240627 | 160400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 297 | 20240627 | 160300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 298 | 20240627 | 160200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 299 | 20240627 | 160100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 300 | 20240627 | 160000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 301 | 20240627 | 155900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 302 | 20240627 | 155800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 303 | 20240627 | 155700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 304 | 20240627 | 155600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 305 | 20240627 | 155500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 306 | 20240627 | 155400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 307 | 20240627 | 155300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 308 | 20240627 | 155200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 309 | 20240627 | 155100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 310 | 20240627 | 155000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 311 | 20240627 | 154900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 312 | 20240627 | 154800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 313 | 20240627 | 154700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 314 | 20240627 | 154600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 315 | 20240627 | 154500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 316 | 20240627 | 154400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 317 | 20240627 | 154300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 318 | 20240627 | 154200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 319 | 20240627 | 154100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 320 | 20240627 | 154000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 321 | 20240627 | 153900 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 322 | 20240627 | 153800 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 323 | 20240627 | 153700 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 324 | 20240627 | 153600 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 325 | 20240627 | 153500 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 326 | 20240627 | 153400 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 327 | 20240627 | 153300 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 328 | 20240627 | 153200 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 329 | 20240627 | 153100 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 0 |
| 330 | 20240627 | 153000 | 14136106900 | 45300 | 45300 | 45300 | 45300 | 6075 |
| 331 | 20240627 | 152900 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 332 | 20240627 | 152800 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 333 | 20240627 | 152700 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 334 | 20240627 | 152600 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 335 | 20240627 | 152500 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 336 | 20240627 | 152400 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 337 | 20240627 | 152300 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 338 | 20240627 | 152200 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 339 | 20240627 | 152100 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 340 | 20240627 | 152000 | 13860909400 | 45300 | 45300 | 45300 | 45300 | 0 |
| 341 | 20240627 | 151900 | 13860909400 | 45300 | 45300 | 45400 | 45300 | 1988 |
| 342 | 20240627 | 151800 | 13770762500 | 45300 | 45300 | 45300 | 45250 | 171 |
| 343 | 20240627 | 151700 | 13763017950 | 45300 | 45250 | 45300 | 45200 | 801 |
| 344 | 20240627 | 151600 | 13726790650 | 45300 | 45200 | 45300 | 45150 | 899 |
| 345 | 20240627 | 151500 | 13686154650 | 45350 | 45200 | 45400 | 45200 | 2192 |
| 346 | 20240627 | 151400 | 13586807550 | 45300 | 45150 | 45300 | 45150 | 1258 |
| 347 | 20240627 | 151300 | 13529932250 | 45100 | 45100 | 45100 | 45050 | 693 |
| 348 | 20240627 | 151200 | 13498699400 | 45100 | 45050 | 45100 | 45050 | 171 |
| 349 | 20240627 | 151100 | 13490995150 | 45050 | 45000 | 45100 | 45000 | 304 |
| 350 | 20240627 | 151000 | 13477299300 | 45000 | 45000 | 45050 | 45000 | 102 |
| 351 | 20240627 | 150900 | 13472705650 | 45050 | 45000 | 45050 | 45000 | 320 |
| 352 | 20240627 | 150800 | 13458298950 | 45000 | 45050 | 45100 | 45000 | 496 |
| 353 | 20240627 | 150700 | 13435961050 | 45050 | 45050 | 45100 | 45050 | 183 |
| 354 | 20240627 | 150600 | 13427716100 | 45050 | 45100 | 45100 | 45050 | 150 |
| 355 | 20240627 | 150500 | 13420957550 | 45050 | 45100 | 45150 | 45050 | 380 |
| 356 | 20240627 | 150400 | 13403828100 | 45100 | 45100 | 45150 | 45050 | 281 |
| 357 | 20240627 | 150300 | 13391157700 | 45150 | 45100 | 45150 | 45100 | 568 |
| 358 | 20240627 | 150200 | 13365530050 | 45050 | 45050 | 45100 | 45050 | 326 |
| 359 | 20240627 | 150100 | 13350837000 | 45050 | 45150 | 45150 | 45050 | 2384 |
| 360 | 20240627 | 150000 | 13243241900 | 45200 | 45200 | 45200 | 45150 | 994 |
| 361 | 20240627 | 145900 | 13198335950 | 45150 | 45150 | 45200 | 45150 | 471 |
| 362 | 20240627 | 145800 | 13177049400 | 45150 | 45200 | 45200 | 45150 | 323 |
| 363 | 20240627 | 145700 | 13162457300 | 45150 | 45100 | 45200 | 45100 | 341 |
| 364 | 20240627 | 145600 | 13147058350 | 45150 | 45150 | 45150 | 45100 | 1569 |
| 365 | 20240627 | 145500 | 13076292350 | 45100 | 45150 | 45150 | 45100 | 426 |
| 366 | 20240627 | 145400 | 13057074150 | 45100 | 45100 | 45200 | 45100 | 551 |
| 367 | 20240627 | 145300 | 13032192500 | 45100 | 45050 | 45150 | 45000 | 622 |
| 368 | 20240627 | 145200 | 13004152400 | 45050 | 45000 | 45100 | 45000 | 211 |
| 369 | 20240627 | 145100 | 12994647050 | 45000 | 45100 | 45150 | 45000 | 1652 |
| 370 | 20240627 | 145000 | 12920168900 | 45150 | 45150 | 45150 | 45100 | 642 |
| 371 | 20240627 | 144900 | 12891202650 | 45100 | 45150 | 45150 | 45100 | 391 |
| 372 | 20240627 | 144800 | 12873557350 | 45100 | 45250 | 45350 | 45050 | 1598 |
| 373 | 20240627 | 144700 | 12801253050 | 45250 | 44950 | 45250 | 44950 | 3401 |
| 374 | 20240627 | 144600 | 12647839350 | 44950 | 44950 | 45050 | 44900 | 393 |
| 375 | 20240627 | 144500 | 12630168100 | 44900 | 44950 | 45100 | 44850 | 4605 |
| 376 | 20240627 | 144400 | 12422932600 | 44950 | 44650 | 44950 | 44650 | 5512 |
| 377 | 20240627 | 144300 | 12176269000 | 44700 | 44600 | 44750 | 44600 | 264 |
| 378 | 20240627 | 144200 | 12164481600 | 44600 | 44600 | 44750 | 44600 | 375 |
| 379 | 20240627 | 144100 | 12147745300 | 44750 | 44650 | 44750 | 44600 | 335 |
| 380 | 20240627 | 144000 | 12132783350 | 44650 | 44650 | 44700 | 44600 | 489 |
| 381 | 20240627 | 143900 | 12110947500 | 44650 | 44600 | 44700 | 44600 | 204 |
| 382 | 20240627 | 143800 | 12101838050 | 44600 | 44650 | 44700 | 44600 | 243 |
| 383 | 20240627 | 143700 | 12090985050 | 44650 | 44650 | 44700 | 44600 | 635 |
| 384 | 20240627 | 143600 | 12062633300 | 44650 | 44650 | 44750 | 44650 | 285 |
| 385 | 20240627 | 143500 | 12049893650 | 44650 | 44650 | 44700 | 44650 | 90 |
| 386 | 20240627 | 143400 | 12045873100 | 44650 | 44700 | 44700 | 44650 | 184 |
| 387 | 20240627 | 143300 | 12037654550 | 44650 | 44650 | 44750 | 44650 | 294 |
| 388 | 20240627 | 143200 | 12024521250 | 44650 | 44700 | 44750 | 44650 | 491 |
| 389 | 20240627 | 143100 | 12002583200 | 44700 | 44650 | 44750 | 44650 | 364 |
| 390 | 20240627 | 143000 | 11986318250 | 44650 | 44650 | 44800 | 44650 | 720 |
| 391 | 20240627 | 142900 | 11954102300 | 44700 | 44750 | 44800 | 44650 | 371 |
| 392 | 20240627 | 142800 | 11937516750 | 44750 | 44600 | 44750 | 44600 | 251 |
| 393 | 20240627 | 142700 | 11926296150 | 44600 | 44650 | 44750 | 44600 | 424 |
| 394 | 20240627 | 142600 | 11907356700 | 44650 | 44650 | 44700 | 44550 | 298 |
| 395 | 20240627 | 142500 | 11894057300 | 44600 | 44650 | 44650 | 44600 | 1340 |
| 396 | 20240627 | 142400 | 11834286950 | 44650 | 44700 | 44700 | 44600 | 284 |
| 397 | 20240627 | 142300 | 11821609250 | 44700 | 44550 | 44700 | 44550 | 1794 |
| 398 | 20240627 | 142200 | 11741582050 | 44550 | 44600 | 44700 | 44550 | 813 |
| 399 | 20240627 | 142100 | 11705316300 | 44600 | 44550 | 44650 | 44550 | 431 |
| 400 | 20240627 | 142000 | 11686091200 | 44550 | 44550 | 44600 | 44550 | 222 |
| 401 | 20240627 | 141900 | 11676197600 | 44600 | 44550 | 44600 | 44550 | 133 |
| 402 | 20240627 | 141800 | 11670269700 | 44550 | 44550 | 44600 | 44550 | 305 |
| 403 | 20240627 | 141700 | 11656675600 | 44550 | 44600 | 44650 | 44550 | 255 |
| 404 | 20240627 | 141600 | 11645307950 | 44550 | 44600 | 44650 | 44550 | 225 |
| 405 | 20240627 | 141500 | 11635273300 | 44550 | 44650 | 44650 | 44550 | 390 |
| 406 | 20240627 | 141400 | 11617881600 | 44650 | 44600 | 44650 | 44550 | 535 |
| 407 | 20240627 | 141300 | 11594019650 | 44550 | 44600 | 44600 | 44550 | 200 |
| 408 | 20240627 | 141200 | 11585102000 | 44600 | 44550 | 44600 | 44550 | 379 |
| 409 | 20240627 | 141100 | 11568212150 | 44550 | 44600 | 44600 | 44550 | 161 |
| 410 | 20240627 | 141000 | 11561037500 | 44600 | 44600 | 44600 | 44550 | 277 |
| 411 | 20240627 | 140900 | 11548689400 | 44600 | 44550 | 44600 | 44500 | 1894 |
| 412 | 20240627 | 140800 | 11464391850 | 44550 | 44550 | 44600 | 44500 | 260 |
| 413 | 20240627 | 140700 | 11452801500 | 44550 | 44550 | 44650 | 44550 | 237 |
| 414 | 20240627 | 140600 | 11442233500 | 44550 | 44550 | 44650 | 44550 | 512 |
| 415 | 20240627 | 140500 | 11419402900 | 44600 | 44550 | 44600 | 44500 | 365 |
| 416 | 20240627 | 140400 | 11403142100 | 44550 | 44500 | 44550 | 44450 | 266 |
| 417 | 20240627 | 140300 | 11391303650 | 44450 | 44500 | 44500 | 44450 | 317 |
| 418 | 20240627 | 140200 | 11377205500 | 44500 | 44450 | 44500 | 44450 | 157 |
| 419 | 20240627 | 140100 | 11370221900 | 44450 | 44500 | 44500 | 44450 | 188 |
| 420 | 20240627 | 140000 | 11361863150 | 44450 | 44400 | 44500 | 44400 | 452 |
| 421 | 20240627 | 135900 | 11341766300 | 44400 | 44400 | 44450 | 44400 | 202 |
| 422 | 20240627 | 135800 | 11332793700 | 44400 | 44400 | 44450 | 44400 | 266 |
| 423 | 20240627 | 135700 | 11320979300 | 44400 | 44500 | 44550 | 44400 | 1999 |
| 424 | 20240627 | 135600 | 11232092200 | 44500 | 44500 | 44600 | 44500 | 537 |
| 425 | 20240627 | 135500 | 11208189500 | 44550 | 44550 | 44550 | 44500 | 396 |
| 426 | 20240627 | 135400 | 11190549900 | 44500 | 44450 | 44550 | 44400 | 670 |
| 427 | 20240627 | 135300 | 11160725150 | 44400 | 44400 | 44450 | 44400 | 177 |
| 428 | 20240627 | 135200 | 11152861600 | 44400 | 44350 | 44450 | 44350 | 371 |
| 429 | 20240627 | 135100 | 11136379600 | 44350 | 44400 | 44450 | 44350 | 500 |
| 430 | 20240627 | 135000 | 11114190100 | 44400 | 44400 | 44450 | 44350 | 526 |
| 431 | 20240627 | 134900 | 11090841050 | 44400 | 44350 | 44450 | 44300 | 1705 |
| 432 | 20240627 | 134800 | 11015250550 | 44350 | 44350 | 44400 | 44350 | 241 |
| 433 | 20240627 | 134700 | 11004558850 | 44350 | 44350 | 44400 | 44350 | 523 |
| 434 | 20240627 | 134600 | 10981360550 | 44350 | 44350 | 44400 | 44350 | 845 |
| 435 | 20240627 | 134500 | 10943881050 | 44350 | 44450 | 44450 | 44350 | 572 |
| 436 | 20240627 | 134400 | 10918503250 | 44400 | 44400 | 44450 | 44400 | 394 |
| 437 | 20240627 | 134300 | 10901004350 | 44450 | 44450 | 44500 | 44400 | 329 |
| 438 | 20240627 | 134200 | 10886381650 | 44450 | 44500 | 44500 | 44450 | 389 |
| 439 | 20240627 | 134100 | 10869086450 | 44450 | 44450 | 44450 | 44400 | 558 |
| 440 | 20240627 | 134000 | 10844300850 | 44400 | 44450 | 44450 | 44400 | 185 |
| 441 | 20240627 | 133900 | 10836080450 | 44400 | 44450 | 44450 | 44400 | 272 |
| 442 | 20240627 | 133800 | 10823997050 | 44400 | 44400 | 44450 | 44400 | 267 |
| 443 | 20240627 | 133700 | 10812138000 | 44400 | 44450 | 44450 | 44400 | 266 |
| 444 | 20240627 | 133600 | 10800321700 | 44400 | 44400 | 44450 | 44400 | 151 |
| 445 | 20240627 | 133500 | 10793613800 | 44400 | 44350 | 44450 | 44350 | 294 |
| 446 | 20240627 | 133400 | 10780562300 | 44400 | 44400 | 44400 | 44350 | 262 |
| 447 | 20240627 | 133300 | 10768934950 | 44350 | 44350 | 44400 | 44350 | 402 |
| 448 | 20240627 | 133200 | 10751090900 | 44350 | 44450 | 44450 | 44350 | 756 |
| 449 | 20240627 | 133100 | 10717541850 | 44400 | 44450 | 44450 | 44400 | 315 |
| 450 | 20240627 | 133000 | 10703555450 | 44400 | 44500 | 44550 | 44350 | 6503 |
| 451 | 20240627 | 132900 | 10414383200 | 44550 | 44550 | 44550 | 44500 | 472 |
| 452 | 20240627 | 132800 | 10393370250 | 44500 | 44500 | 44550 | 44500 | 500 |
| 453 | 20240627 | 132700 | 10371113600 | 44550 | 44550 | 44600 | 44500 | 628 |
| 454 | 20240627 | 132600 | 10343138100 | 44600 | 44500 | 44600 | 44500 | 324 |
| 455 | 20240627 | 132500 | 10328703200 | 44550 | 44550 | 44550 | 44500 | 187 |
| 456 | 20240627 | 132400 | 10320373900 | 44500 | 44550 | 44550 | 44500 | 268 |
| 457 | 20240627 | 132300 | 10308442650 | 44550 | 44550 | 44600 | 44500 | 3815 |
| 458 | 20240627 | 132200 | 10138497050 | 44550 | 44600 | 44600 | 44550 | 96 |
| 459 | 20240627 | 132100 | 10134217350 | 44600 | 44550 | 44600 | 44550 | 520 |
| 460 | 20240627 | 132000 | 10111040000 | 44550 | 44600 | 44600 | 44550 | 174 |
| 461 | 20240627 | 131900 | 10103281450 | 44550 | 44550 | 44600 | 44550 | 241 |
| 462 | 20240627 | 131800 | 10092540300 | 44550 | 44550 | 44600 | 44550 | 182 |
| 463 | 20240627 | 131700 | 10084427800 | 44550 | 44600 | 44600 | 44550 | 279 |
| 464 | 20240627 | 131600 | 10071990250 | 44650 | 44600 | 44650 | 44550 | 204 |
| 465 | 20240627 | 131500 | 10062889700 | 44550 | 44650 | 44700 | 44550 | 3345 |
| 466 | 20240627 | 131400 | 9913654150 | 44650 | 44650 | 44700 | 44650 | 197 |
| 467 | 20240627 | 131300 | 9904853750 | 44650 | 44600 | 44700 | 44600 | 478 |
| 468 | 20240627 | 131200 | 9883501800 | 44650 | 44650 | 44650 | 44600 | 284 |
| 469 | 20240627 | 131100 | 9870828150 | 44650 | 44650 | 44650 | 44600 | 116 |
| 470 | 20240627 | 131000 | 9865650150 | 44650 | 44650 | 44650 | 44600 | 421 |
| 471 | 20240627 | 130900 | 9846860250 | 44600 | 44600 | 44650 | 44600 | 122 |
| 472 | 20240627 | 130800 | 9841414950 | 44650 | 44650 | 44650 | 44600 | 437 |
| 473 | 20240627 | 130700 | 9821918850 | 44650 | 44600 | 44700 | 44600 | 56 |
| 474 | 20240627 | 130600 | 9819419800 | 44600 | 44650 | 44700 | 44600 | 1117 |
| 475 | 20240627 | 130500 | 9769537750 | 44700 | 44700 | 44700 | 44650 | 179 |
| 476 | 20240627 | 130400 | 9761538900 | 44700 | 44750 | 44800 | 44700 | 1341 |
| 477 | 20240627 | 130300 | 9701550450 | 44800 | 44800 | 44800 | 44750 | 224 |
| 478 | 20240627 | 130200 | 9691518800 | 44750 | 44800 | 44800 | 44750 | 322 |
| 479 | 20240627 | 130100 | 9677097850 | 44800 | 44800 | 44800 | 44750 | 219 |
| 480 | 20240627 | 130000 | 9667292850 | 44850 | 44850 | 44850 | 44800 | 175 |
| 481 | 20240627 | 125900 | 9659447300 | 44850 | 44800 | 44850 | 44750 | 160 |
| 482 | 20240627 | 125800 | 9652281150 | 44750 | 44800 | 44800 | 44750 | 209 |
| 483 | 20240627 | 125700 | 9642918850 | 44800 | 44850 | 44850 | 44750 | 279 |
| 484 | 20240627 | 125600 | 9630420100 | 44800 | 44800 | 44800 | 44750 | 311 |
| 485 | 20240627 | 125500 | 9616488400 | 44850 | 44900 | 44900 | 44850 | 906 |
| 486 | 20240627 | 125400 | 9575835500 | 44900 | 44950 | 45000 | 44900 | 1014 |
| 487 | 20240627 | 125300 | 9530276400 | 44950 | 44950 | 44950 | 44900 | 207 |
| 488 | 20240627 | 125200 | 9520976150 | 44950 | 44900 | 44950 | 44900 | 171 |
| 489 | 20240627 | 125100 | 9513293600 | 44900 | 44950 | 44950 | 44900 | 251 |
| 490 | 20240627 | 125000 | 9502019500 | 44950 | 44900 | 44950 | 44900 | 247 |
| 491 | 20240627 | 124900 | 9490921950 | 44950 | 44850 | 44950 | 44850 | 175 |
| 492 | 20240627 | 124800 | 9483063450 | 44850 | 44900 | 44900 | 44850 | 411 |
| 493 | 20240627 | 124700 | 9464617300 | 44900 | 44850 | 44900 | 44800 | 1817 |
| 494 | 20240627 | 124600 | 9383062300 | 44850 | 44800 | 44850 | 44800 | 349 |
| 495 | 20240627 | 124500 | 9367421250 | 44850 | 44850 | 44850 | 44800 | 188 |
| 496 | 20240627 | 124400 | 9358993950 | 44850 | 44850 | 44850 | 44800 | 264 |
| 497 | 20240627 | 124300 | 9347158750 | 44800 | 44800 | 44850 | 44800 | 59 |
| 498 | 20240627 | 124200 | 9344513600 | 44800 | 44800 | 44850 | 44800 | 436 |
| 499 | 20240627 | 124100 | 9324977150 | 44850 | 44850 | 44850 | 44800 | 177 |
| 500 | 20240627 | 124000 | 9317043000 | 44800 | 44850 | 44850 | 44800 | 223 |
| 501 | 20240627 | 123900 | 9307048500 | 44800 | 44800 | 44850 | 44800 | 200 |
| 502 | 20240627 | 123800 | 9298085650 | 44850 | 44850 | 44850 | 44800 | 135 |
| 503 | 20240627 | 123700 | 9292035250 | 44850 | 44850 | 44850 | 44800 | 188 |
| 504 | 20240627 | 123600 | 9283608400 | 44800 | 44800 | 44850 | 44800 | 128 |
| 505 | 20240627 | 123500 | 9277870400 | 44850 | 44800 | 44850 | 44800 | 156 |
| 506 | 20240627 | 123400 | 9270878000 | 44850 | 44850 | 44850 | 44800 | 140 |
| 507 | 20240627 | 123300 | 9264599700 | 44800 | 44800 | 44850 | 44800 | 203 |
| 508 | 20240627 | 123200 | 9255502650 | 44850 | 44800 | 44850 | 44800 | 104 |
| 509 | 20240627 | 123100 | 9250838550 | 44800 | 44850 | 44850 | 44800 | 172 |
| 510 | 20240627 | 123000 | 9243128800 | 44850 | 44800 | 44850 | 44800 | 305 |
| 511 | 20240627 | 122900 | 9229462850 | 44750 | 44750 | 44750 | 44700 | 558 |
| 512 | 20240627 | 122800 | 9204492650 | 44700 | 44750 | 44750 | 44700 | 131 |
| 513 | 20240627 | 122700 | 9198631150 | 44700 | 44750 | 44750 | 44700 | 235 |
| 514 | 20240627 | 122600 | 9188121850 | 44750 | 44700 | 44750 | 44700 | 379 |
| 515 | 20240627 | 122500 | 9171176450 | 44750 | 44700 | 44750 | 44700 | 102 |
| 516 | 20240627 | 122400 | 9166612000 | 44700 | 44750 | 44750 | 44700 | 357 |
| 517 | 20240627 | 122300 | 9150646800 | 44750 | 44700 | 44750 | 44700 | 63 |
| 518 | 20240627 | 122200 | 9147828850 | 44750 | 44700 | 44750 | 44700 | 136 |
| 519 | 20240627 | 122100 | 9141747350 | 44750 | 44750 | 44800 | 44700 | 721 |
| 520 | 20240627 | 122000 | 9109486750 | 44800 | 44750 | 44800 | 44750 | 753 |
| 521 | 20240627 | 121900 | 9075785000 | 44750 | 44800 | 44800 | 44750 | 351 |
| 522 | 20240627 | 121800 | 9060067700 | 44850 | 44850 | 44850 | 44800 | 149 |
| 523 | 20240627 | 121700 | 9053391850 | 44850 | 44800 | 44850 | 44800 | 234 |
| 524 | 20240627 | 121600 | 9042905600 | 44800 | 44800 | 44850 | 44800 | 336 |
| 525 | 20240627 | 121500 | 9027846400 | 44850 | 44800 | 44850 | 44800 | 232 |
| 526 | 20240627 | 121400 | 9017446850 | 44800 | 44850 | 44850 | 44800 | 94 |
| 527 | 20240627 | 121300 | 9013232000 | 44850 | 44800 | 44850 | 44800 | 250 |
| 528 | 20240627 | 121200 | 9002024450 | 44800 | 44850 | 44850 | 44800 | 357 |
| 529 | 20240627 | 121100 | 8986020050 | 44850 | 44900 | 44900 | 44800 | 320 |
| 530 | 20240627 | 121000 | 8971663350 | 44900 | 44650 | 44900 | 44650 | 2083 |
| 531 | 20240627 | 120900 | 8878460900 | 44600 | 44650 | 44650 | 44600 | 288 |
| 532 | 20240627 | 120800 | 8865607650 | 44650 | 44650 | 44650 | 44600 | 122 |
| 533 | 20240627 | 120700 | 8860163750 | 44650 | 44650 | 44650 | 44600 | 309 |
| 534 | 20240627 | 120600 | 8846371350 | 44600 | 44600 | 44650 | 44600 | 164 |
| 535 | 20240627 | 120500 | 8839051600 | 44600 | 44650 | 44650 | 44600 | 196 |
| 536 | 20240627 | 120400 | 8830304400 | 44650 | 44600 | 44650 | 44600 | 181 |
| 537 | 20240627 | 120300 | 8822227350 | 44650 | 44650 | 44650 | 44600 | 181 |
| 538 | 20240627 | 120200 | 8814148250 | 44650 | 44650 | 44650 | 44600 | 222 |
| 539 | 20240627 | 120100 | 8804240200 | 44650 | 44650 | 44650 | 44600 | 137 |
| 540 | 20240627 | 120000 | 8798123750 | 44650 | 44600 | 44650 | 44600 | 300 |
| 541 | 20240627 | 115900 | 8784736350 | 44600 | 44600 | 44650 | 44600 | 187 |
| 542 | 20240627 | 115800 | 8776391650 | 44650 | 44650 | 44650 | 44600 | 279 |
| 543 | 20240627 | 115700 | 8763942300 | 44600 | 44600 | 44650 | 44600 | 471 |
| 544 | 20240627 | 115600 | 8742915050 | 44600 | 44550 | 44650 | 44550 | 128 |
| 545 | 20240627 | 115500 | 8737204250 | 44550 | 44500 | 44600 | 44500 | 296 |
| 546 | 20240627 | 115400 | 8724003700 | 44500 | 44500 | 44550 | 44500 | 626 |
| 547 | 20240627 | 115300 | 8696122400 | 44550 | 44500 | 44550 | 44500 | 306 |
| 548 | 20240627 | 115200 | 8682497050 | 44550 | 44500 | 44550 | 44450 | 1188 |
| 549 | 20240627 | 115100 | 8629580050 | 44500 | 44500 | 44500 | 44450 | 461 |
| 550 | 20240627 | 115000 | 8609072500 | 44500 | 44450 | 44500 | 44450 | 597 |
| 551 | 20240627 | 114900 | 8582535300 | 44450 | 44500 | 44500 | 44450 | 534 |
| 552 | 20240627 | 114800 | 8558796450 | 44450 | 44500 | 44550 | 44400 | 2548 |
| 553 | 20240627 | 114700 | 8445622050 | 44500 | 44500 | 44550 | 44450 | 888 |
| 554 | 20240627 | 114600 | 8406108550 | 44500 | 44550 | 44550 | 44500 | 328 |
| 555 | 20240627 | 114500 | 8391510450 | 44500 | 44550 | 44600 | 44500 | 929 |
| 556 | 20240627 | 114400 | 8350151150 | 44550 | 44600 | 44600 | 44550 | 68 |
| 557 | 20240627 | 114300 | 8347120400 | 44600 | 44600 | 44650 | 44600 | 169 |
| 558 | 20240627 | 114200 | 8339580750 | 44600 | 44700 | 44700 | 44500 | 7012 |
| 559 | 20240627 | 114100 | 8027099300 | 44800 | 44700 | 44900 | 44700 | 171 |
| 560 | 20240627 | 114000 | 8019444550 | 44750 | 44700 | 44750 | 44650 | 245 |
| 561 | 20240627 | 113900 | 8008497400 | 44650 | 44750 | 44750 | 44650 | 191 |
| 562 | 20240627 | 113800 | 7999957900 | 44700 | 44700 | 44800 | 44700 | 128 |
| 563 | 20240627 | 113700 | 7994230300 | 44700 | 44700 | 44800 | 44650 | 71 |
| 564 | 20240627 | 113600 | 7991054550 | 44700 | 44700 | 44700 | 44650 | 308 |
| 565 | 20240627 | 113500 | 7977296800 | 44650 | 44600 | 44700 | 44600 | 84 |
| 566 | 20240627 | 113400 | 7973547450 | 44600 | 44700 | 44700 | 44600 | 158 |
| 567 | 20240627 | 113300 | 7966496950 | 44650 | 44650 | 44750 | 44600 | 1230 |
| 568 | 20240627 | 113200 | 7911544550 | 44700 | 44600 | 44700 | 44600 | 681 |
| 569 | 20240627 | 113100 | 7881136650 | 44600 | 44700 | 44700 | 44600 | 3745 |
| 570 | 20240627 | 113000 | 7713829850 | 44750 | 44750 | 44750 | 44700 | 136 |
| 571 | 20240627 | 112900 | 7707747750 | 44700 | 44750 | 44750 | 44700 | 596 |
| 572 | 20240627 | 112800 | 7681090250 | 44750 | 44900 | 44900 | 44750 | 1202 |
| 573 | 20240627 | 112700 | 7627206800 | 44850 | 44900 | 44900 | 44850 | 233 |
| 574 | 20240627 | 112600 | 7616752250 | 44850 | 44800 | 44900 | 44800 | 110 |
| 575 | 20240627 | 112500 | 7611818850 | 44800 | 44850 | 44850 | 44800 | 260 |
| 576 | 20240627 | 112400 | 7600165100 | 44800 | 44850 | 44850 | 44800 | 207 |
| 577 | 20240627 | 112300 | 7590890350 | 44850 | 44800 | 44850 | 44800 | 237 |
| 578 | 20240627 | 112200 | 7580268100 | 44850 | 44850 | 44850 | 44800 | 124 |
| 579 | 20240627 | 112100 | 7574709500 | 44800 | 44750 | 44850 | 44750 | 331 |
| 580 | 20240627 | 112000 | 7559879650 | 44800 | 44750 | 44800 | 44750 | 142 |
| 581 | 20240627 | 111900 | 7553523200 | 44800 | 44800 | 44800 | 44750 | 163 |
| 582 | 20240627 | 111800 | 7546224700 | 44800 | 44750 | 44800 | 44700 | 244 |
| 583 | 20240627 | 111700 | 7535306450 | 44750 | 44750 | 44750 | 44700 | 114 |
| 584 | 20240627 | 111600 | 7530205800 | 44700 | 44750 | 44750 | 44700 | 228 |
| 585 | 20240627 | 111500 | 7520011000 | 44700 | 44700 | 44800 | 44700 | 217 |
| 586 | 20240627 | 111400 | 7510295050 | 44750 | 44750 | 44800 | 44700 | 323 |
| 587 | 20240627 | 111300 | 7495843950 | 44800 | 44700 | 44800 | 44700 | 139 |
| 588 | 20240627 | 111200 | 7489627450 | 44750 | 44750 | 44750 | 44700 | 246 |
| 589 | 20240627 | 111100 | 7478624350 | 44700 | 44750 | 44750 | 44700 | 178 |
| 590 | 20240627 | 111000 | 7470662850 | 44750 | 44700 | 44750 | 44700 | 549 |
| 591 | 20240627 | 110900 | 7446122200 | 44750 | 44700 | 44750 | 44700 | 101 |
| 592 | 20240627 | 110800 | 7441605250 | 44750 | 44800 | 44800 | 44750 | 614 |
| 593 | 20240627 | 110700 | 7414124950 | 44800 | 44850 | 44900 | 44800 | 808 |
| 594 | 20240627 | 110600 | 7377912500 | 44850 | 44900 | 44900 | 44850 | 190 |
| 595 | 20240627 | 110500 | 7369388600 | 44850 | 44900 | 44900 | 44850 | 448 |
| 596 | 20240627 | 110400 | 7349291650 | 44850 | 44850 | 44900 | 44850 | 179 |
| 597 | 20240627 | 110300 | 7341257150 | 44900 | 44850 | 44900 | 44850 | 310 |
| 598 | 20240627 | 110200 | 7327347650 | 44900 | 44850 | 44900 | 44800 | 66 |
| 599 | 20240627 | 110100 | 7324385900 | 44850 | 44900 | 44900 | 44800 | 213 |
| 600 | 20240627 | 110000 | 7314833400 | 44850 | 44850 | 44900 | 44800 | 63 |
| 601 | 20240627 | 105900 | 7312007650 | 44750 | 44850 | 44900 | 44750 | 690 |
| 602 | 20240627 | 105800 | 7281117650 | 44850 | 44850 | 44900 | 44750 | 197 |
| 603 | 20240627 | 105700 | 7272282400 | 44750 | 44850 | 44900 | 44750 | 2228 |
| 604 | 20240627 | 105600 | 7172469650 | 44750 | 44850 | 44850 | 44700 | 523 |
| 605 | 20240627 | 105500 | 7149058800 | 44900 | 44850 | 44900 | 44800 | 1292 |
| 606 | 20240627 | 105400 | 7091172450 | 44850 | 44850 | 44900 | 44800 | 226 |
| 607 | 20240627 | 105300 | 7081041150 | 44850 | 44900 | 44900 | 44850 | 403 |
| 608 | 20240627 | 105200 | 7062960900 | 44900 | 44950 | 44950 | 44850 | 294 |
| 609 | 20240627 | 105100 | 7049756150 | 44900 | 44900 | 44900 | 44850 | 298 |
| 610 | 20240627 | 105000 | 7036379100 | 44850 | 44850 | 44900 | 44850 | 223 |
| 611 | 20240627 | 104900 | 7026373600 | 44900 | 44900 | 44900 | 44850 | 292 |
| 612 | 20240627 | 104800 | 7013263200 | 44900 | 44950 | 44950 | 44900 | 279 |
| 613 | 20240627 | 104700 | 7000727650 | 44900 | 44900 | 44950 | 44900 | 96 |
| 614 | 20240627 | 104600 | 6996412800 | 44900 | 44900 | 45000 | 44850 | 179 |
| 615 | 20240627 | 104500 | 6988375500 | 44950 | 45000 | 45000 | 44850 | 730 |
| 616 | 20240627 | 104400 | 6955570000 | 45000 | 45000 | 45000 | 44900 | 407 |
| 617 | 20240627 | 104300 | 6937265950 | 45000 | 44950 | 45000 | 44900 | 374 |
| 618 | 20240627 | 104200 | 6920454500 | 44950 | 44850 | 44950 | 44850 | 201 |
| 619 | 20240627 | 104100 | 6911425000 | 44900 | 44850 | 44900 | 44800 | 332 |
| 620 | 20240627 | 104000 | 6896532950 | 44850 | 44850 | 44850 | 44750 | 174 |
| 621 | 20240627 | 103900 | 6888735600 | 44850 | 44600 | 44850 | 44600 | 814 |
| 622 | 20240627 | 103800 | 6852332350 | 44600 | 44600 | 44700 | 44600 | 250 |
| 623 | 20240627 | 103700 | 6841170450 | 44600 | 44600 | 44650 | 44600 | 532 |
| 624 | 20240627 | 103600 | 6817433500 | 44600 | 44650 | 44650 | 44600 | 506 |
| 625 | 20240627 | 103500 | 6794865700 | 44650 | 44700 | 44700 | 44650 | 290 |
| 626 | 20240627 | 103400 | 6781915850 | 44650 | 44600 | 44700 | 44600 | 131 |
| 627 | 20240627 | 103300 | 6776070550 | 44600 | 44750 | 44750 | 44600 | 703 |
| 628 | 20240627 | 103200 | 6744702850 | 44800 | 44650 | 44850 | 44650 | 672 |
| 629 | 20240627 | 103100 | 6714619250 | 44850 | 44700 | 44850 | 44500 | 14774 |
| 630 | 20240627 | 103000 | 6056263750 | 44700 | 44700 | 44700 | 44700 | 203 |
| 631 | 20240627 | 102900 | 6047189650 | 44700 | 44750 | 44750 | 44700 | 57 |
| 632 | 20240627 | 102800 | 6044641650 | 44750 | 44800 | 44800 | 44700 | 3788 |
| 633 | 20240627 | 102700 | 5875226950 | 44800 | 44800 | 44800 | 44800 | 56 |
| 634 | 20240627 | 102600 | 5872718150 | 44750 | 44800 | 44800 | 44750 | 178 |
| 635 | 20240627 | 102500 | 5864749450 | 44750 | 44750 | 44850 | 44750 | 26 |
| 636 | 20240627 | 102400 | 5863584900 | 44850 | 44700 | 44850 | 44700 | 488 |
| 637 | 20240627 | 102300 | 5841754400 | 44700 | 44850 | 44850 | 44700 | 2797 |
| 638 | 20240627 | 102200 | 5716531650 | 44850 | 44900 | 44900 | 44850 | 513 |
| 639 | 20240627 | 102100 | 5693523400 | 44900 | 44950 | 45000 | 44900 | 1395 |
| 640 | 20240627 | 102000 | 5630768650 | 44950 | 44900 | 45000 | 44900 | 534 |
| 641 | 20240627 | 101900 | 5606769250 | 44900 | 44850 | 44950 | 44850 | 957 |
| 642 | 20240627 | 101800 | 5563817550 | 44900 | 44850 | 44900 | 44850 | 97 |
| 643 | 20240627 | 101700 | 5559466950 | 44850 | 44800 | 44850 | 44800 | 317 |
| 644 | 20240627 | 101600 | 5545256500 | 44800 | 44700 | 44800 | 44700 | 797 |
| 645 | 20240627 | 101500 | 5509587100 | 44700 | 44700 | 44750 | 44700 | 320 |
| 646 | 20240627 | 101400 | 5495282050 | 44700 | 44750 | 44750 | 44700 | 1405 |
| 647 | 20240627 | 101300 | 5432475300 | 44750 | 44700 | 44800 | 44700 | 1000 |
| 648 | 20240627 | 101200 | 5387744650 | 44750 | 44800 | 44800 | 44700 | 1053 |
| 649 | 20240627 | 101100 | 5340590900 | 44800 | 44850 | 44850 | 44700 | 7928 |
| 650 | 20240627 | 101000 | 4985802300 | 44900 | 44900 | 44900 | 44850 | 1581 |
| 651 | 20240627 | 100900 | 4914831650 | 44900 | 45050 | 45050 | 44900 | 685 |
| 652 | 20240627 | 100800 | 4884035150 | 45000 | 45000 | 45100 | 44950 | 1559 |
| 653 | 20240627 | 100700 | 4813868900 | 45050 | 45050 | 45050 | 45050 | 421 |
| 654 | 20240627 | 100600 | 4794902850 | 45050 | 45100 | 45100 | 45050 | 323 |
| 655 | 20240627 | 100500 | 4780351600 | 45050 | 45050 | 45050 | 45000 | 454 |
| 656 | 20240627 | 100400 | 4759916200 | 45050 | 45000 | 45050 | 45000 | 822 |
| 657 | 20240627 | 100300 | 4722892650 | 45000 | 45000 | 45050 | 45000 | 375 |
| 658 | 20240627 | 100200 | 4706015850 | 45050 | 45100 | 45100 | 45000 | 1042 |
| 659 | 20240627 | 100100 | 4659063750 | 45150 | 45100 | 45150 | 45100 | 205 |
| 660 | 20240627 | 100000 | 4649811950 | 45150 | 45150 | 45150 | 45100 | 190 |
| 661 | 20240627 | 095900 | 4641233800 | 45150 | 45150 | 45200 | 45100 | 472 |
| 662 | 20240627 | 095800 | 4619922850 | 45150 | 45150 | 45200 | 45150 | 47 |
| 663 | 20240627 | 095700 | 4617798950 | 45100 | 45150 | 45150 | 45100 | 753 |
| 664 | 20240627 | 095600 | 4583809800 | 45150 | 45100 | 45150 | 45100 | 26 |
| 665 | 20240627 | 095500 | 4582636000 | 45250 | 45050 | 45350 | 45000 | 2507 |
| 666 | 20240627 | 095400 | 4469585550 | 45050 | 45100 | 45150 | 45050 | 3339 |
| 667 | 20240627 | 095300 | 4319030150 | 45150 | 45150 | 45200 | 45100 | 2587 |
| 668 | 20240627 | 095200 | 4202273450 | 45150 | 45200 | 45250 | 45150 | 408 |
| 669 | 20240627 | 095100 | 4183831850 | 45200 | 45200 | 45250 | 45150 | 475 |
| 670 | 20240627 | 095000 | 4162357200 | 45150 | 45200 | 45200 | 45150 | 144 |
| 671 | 20240627 | 094900 | 4155852900 | 45150 | 45200 | 45200 | 45150 | 590 |
| 672 | 20240627 | 094800 | 4129211950 | 45150 | 45200 | 45200 | 45150 | 671 |
| 673 | 20240627 | 094700 | 4098909750 | 45200 | 45150 | 45300 | 45150 | 685 |
| 674 | 20240627 | 094600 | 4067907900 | 45150 | 45300 | 45300 | 45150 | 687 |
| 675 | 20240627 | 094500 | 4036843750 | 45300 | 45150 | 45300 | 45150 | 432 |
| 676 | 20240627 | 094400 | 4017308200 | 45150 | 45200 | 45200 | 45100 | 1757 |
| 677 | 20240627 | 094300 | 3937959400 | 45200 | 45400 | 45400 | 45200 | 3969 |
| 678 | 20240627 | 094200 | 3758177850 | 45350 | 45350 | 45400 | 45350 | 497 |
| 679 | 20240627 | 094100 | 3735629150 | 45400 | 45400 | 45400 | 45350 | 145 |
| 680 | 20240627 | 094000 | 3729046650 | 45350 | 45350 | 45400 | 45350 | 657 |
| 681 | 20240627 | 093900 | 3699246050 | 45400 | 45400 | 45450 | 45400 | 788 |
| 682 | 20240627 | 093800 | 3663468850 | 45400 | 45450 | 45500 | 45400 | 749 |
| 683 | 20240627 | 093700 | 3629426550 | 45400 | 45350 | 45450 | 45350 | 574 |
| 684 | 20240627 | 093600 | 3603372000 | 45350 | 45400 | 45450 | 45350 | 1285 |
| 685 | 20240627 | 093500 | 3545029150 | 45300 | 45400 | 45400 | 45300 | 2952 |
| 686 | 20240627 | 093400 | 3411085850 | 45350 | 45400 | 45450 | 45250 | 2540 |
| 687 | 20240627 | 093300 | 3295931150 | 45350 | 45500 | 45550 | 45250 | 2944 |
| 688 | 20240627 | 093200 | 3162335250 | 45500 | 45700 | 45700 | 45500 | 1632 |
| 689 | 20240627 | 093100 | 3087938150 | 45700 | 45750 | 45800 | 45700 | 1155 |
| 690 | 20240627 | 093000 | 3035142700 | 45750 | 45700 | 45750 | 45700 | 197 |
| 691 | 20240627 | 092900 | 3026134600 | 45750 | 45800 | 45800 | 45750 | 750 |
| 692 | 20240627 | 092800 | 2991802650 | 45800 | 45900 | 45900 | 45800 | 606 |
| 693 | 20240627 | 092700 | 2964001450 | 45900 | 45950 | 45950 | 45900 | 2314 |
| 694 | 20240627 | 092600 | 2857696400 | 45900 | 45800 | 45950 | 45800 | 3215 |
| 695 | 20240627 | 092500 | 2710164800 | 45800 | 45700 | 45800 | 45700 | 790 |
| 696 | 20240627 | 092400 | 2674019800 | 45700 | 45750 | 45750 | 45650 | 1382 |
| 697 | 20240627 | 092300 | 2610849250 | 45800 | 45700 | 45850 | 45700 | 507 |
| 698 | 20240627 | 092200 | 2587630950 | 45700 | 45900 | 46000 | 45650 | 4148 |
| 699 | 20240627 | 092100 | 2397483200 | 46000 | 45750 | 46000 | 45750 | 8437 |
| 700 | 20240627 | 092000 | 2010510050 | 45750 | 45700 | 45750 | 45650 | 3230 |
| 701 | 20240627 | 091900 | 1862866050 | 45650 | 45650 | 45700 | 45600 | 1949 |
| 702 | 20240627 | 091800 | 1773901550 | 45650 | 45650 | 45700 | 45600 | 1117 |
| 703 | 20240627 | 091700 | 1722949100 | 45700 | 45600 | 45700 | 45550 | 1647 |
| 704 | 20240627 | 091600 | 1647759000 | 45600 | 45600 | 45700 | 45550 | 1742 |
| 705 | 20240627 | 091500 | 1568277650 | 45600 | 45800 | 45800 | 45500 | 2296 |
| 706 | 20240627 | 091400 | 1463462800 | 45800 | 45800 | 45800 | 45650 | 2043 |
| 707 | 20240627 | 091300 | 1370023600 | 45850 | 45600 | 45850 | 45550 | 6669 |
| 708 | 20240627 | 091200 | 1064882350 | 45600 | 45350 | 45650 | 45350 | 2679 |
| 709 | 20240627 | 091100 | 942970000 | 45300 | 45250 | 45350 | 45200 | 653 |
| 710 | 20240627 | 091000 | 913397050 | 45250 | 45000 | 45250 | 45000 | 1628 |
| 711 | 20240627 | 090900 | 839938500 | 45000 | 45100 | 45100 | 45000 | 422 |
| 712 | 20240627 | 090800 | 820928650 | 45100 | 45100 | 45150 | 45050 | 676 |
| 713 | 20240627 | 090700 | 790458400 | 45050 | 45100 | 45150 | 45000 | 1367 |
| 714 | 20240627 | 090600 | 728887650 | 45100 | 45150 | 45200 | 45100 | 803 |
| 715 | 20240627 | 090500 | 692633750 | 45200 | 45350 | 45350 | 45150 | 1297 |
| 716 | 20240627 | 090400 | 633972700 | 45350 | 45250 | 45350 | 45200 | 916 |
| 717 | 20240627 | 090300 | 592502400 | 45250 | 45200 | 45250 | 45150 | 1534 |
| 718 | 20240627 | 090200 | 523170000 | 45200 | 44900 | 45200 | 44800 | 3227 |
| 719 | 20240627 | 090100 | 378323500 | 44850 | 45200 | 45250 | 44850 | 2094 |
| 720 | 20240627 | 090000 | 284134900 | 45150 | 44750 | 45200 | 44700 | 6309 |