32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 194800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 3 | 20240617 | 194700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20240617 | 194600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20240617 | 194500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20240617 | 194400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20240617 | 194300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20240617 | 194200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20240617 | 194100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20240617 | 194000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20240617 | 193900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20240617 | 193800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20240617 | 193700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20240617 | 193600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20240617 | 193500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20240617 | 193400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20240617 | 193300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20240617 | 193200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20240617 | 193100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20240617 | 193000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20240617 | 192900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20240617 | 192800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20240617 | 192700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20240617 | 192600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20240617 | 192500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20240617 | 192400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20240617 | 192300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20240617 | 192200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20240617 | 192100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20240617 | 192000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20240617 | 191900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20240617 | 191800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 33 | 20240617 | 191700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20240617 | 191600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20240617 | 191500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20240617 | 191400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20240617 | 191300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20240617 | 191200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20240617 | 191100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20240617 | 191000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20240617 | 190900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20240617 | 190800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20240617 | 190700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20240617 | 190600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20240617 | 190500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20240617 | 190400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20240617 | 190300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20240617 | 190200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20240617 | 190100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20240617 | 190000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20240617 | 185900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20240617 | 185800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20240617 | 185700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20240617 | 185600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20240617 | 185500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20240617 | 185400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20240617 | 185300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20240617 | 185200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20240617 | 185100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20240617 | 185000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20240617 | 184900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20240617 | 184800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 63 | 20240617 | 184700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20240617 | 184600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20240617 | 184500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20240617 | 184400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20240617 | 184300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20240617 | 184200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20240617 | 184100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20240617 | 184000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20240617 | 183900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20240617 | 183800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20240617 | 183700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20240617 | 183600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20240617 | 183500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20240617 | 183400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20240617 | 183300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20240617 | 183200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20240617 | 183100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20240617 | 183000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20240617 | 182900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20240617 | 182800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20240617 | 182700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20240617 | 182600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20240617 | 182500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20240617 | 182400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20240617 | 182300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20240617 | 182200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20240617 | 182100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20240617 | 182000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20240617 | 181900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20240617 | 181800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 93 | 20240617 | 181700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20240617 | 181600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20240617 | 181500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20240617 | 181400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20240617 | 181300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20240617 | 181200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20240617 | 181100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20240617 | 181000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20240617 | 180900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20240617 | 180800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20240617 | 180700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20240617 | 180600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20240617 | 180500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20240617 | 180400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20240617 | 180300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20240617 | 180200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20240617 | 180100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20240617 | 180000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20240617 | 175900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20240617 | 175800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20240617 | 175700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20240617 | 175600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20240617 | 175500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20240617 | 175400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20240617 | 175300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20240617 | 175200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20240617 | 175100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20240617 | 175000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20240617 | 174900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20240617 | 174800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 123 | 20240617 | 174700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20240617 | 174600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20240617 | 174500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20240617 | 174400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20240617 | 174300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20240617 | 174200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20240617 | 174100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20240617 | 174000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20240617 | 173900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20240617 | 173800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20240617 | 173700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20240617 | 173600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20240617 | 173500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20240617 | 173400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20240617 | 173300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20240617 | 173200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20240617 | 173100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20240617 | 173000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20240617 | 172900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20240617 | 172800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20240617 | 172700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20240617 | 172600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20240617 | 172500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20240617 | 172400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20240617 | 172300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20240617 | 172200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20240617 | 172100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20240617 | 172000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20240617 | 171900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20240617 | 171800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 153 | 20240617 | 171700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20240617 | 171600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20240617 | 171500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20240617 | 171400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20240617 | 171300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20240617 | 171200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20240617 | 171100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20240617 | 171000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20240617 | 170900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20240617 | 170800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20240617 | 170700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20240617 | 170600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20240617 | 170500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20240617 | 170400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20240617 | 170300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20240617 | 170200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20240617 | 170100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20240617 | 170000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20240617 | 165900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20240617 | 165800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20240617 | 165700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20240617 | 165600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20240617 | 165500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20240617 | 165400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20240617 | 165300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20240617 | 165200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20240617 | 165100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20240617 | 165000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20240617 | 164900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20240617 | 164800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 183 | 20240617 | 164700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20240617 | 164600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20240617 | 164500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20240617 | 164400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20240617 | 164300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20240617 | 164200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20240617 | 164100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20240617 | 164000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20240617 | 163900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20240617 | 163800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20240617 | 163700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20240617 | 163600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20240617 | 163500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20240617 | 163400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20240617 | 163300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20240617 | 163200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20240617 | 163100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20240617 | 163000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20240617 | 162900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20240617 | 162800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20240617 | 162700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20240617 | 162600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20240617 | 162500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20240617 | 162400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20240617 | 162300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20240617 | 162200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20240617 | 162100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20240617 | 162000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20240617 | 161900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20240617 | 161800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 213 | 20240617 | 161700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20240617 | 161600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20240617 | 161500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20240617 | 161400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20240617 | 161300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20240617 | 161200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20240617 | 161100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20240617 | 161000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20240617 | 160900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20240617 | 160800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20240617 | 160700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20240617 | 160600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20240617 | 160500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20240617 | 160400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20240617 | 160300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20240617 | 160200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20240617 | 160100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20240617 | 160000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20240617 | 155900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20240617 | 155800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20240617 | 155700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20240617 | 155600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20240617 | 155500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20240617 | 155400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20240617 | 155300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20240617 | 155200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20240617 | 155100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20240617 | 155000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20240617 | 154900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20240617 | 154800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 243 | 20240617 | 154700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20240617 | 154600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20240617 | 154500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20240617 | 154400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20240617 | 154300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20240617 | 154200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20240617 | 154100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20240617 | 154000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20240617 | 153900 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20240617 | 153800 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20240617 | 153700 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20240617 | 153600 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 255 | 20240617 | 153500 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 256 | 20240617 | 153400 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 257 | 20240617 | 153300 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 258 | 20240617 | 153200 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 259 | 20240617 | 153100 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 0 |
| 260 | 20240617 | 153000 | 3096384130 | 3485 | 3485 | 3485 | 3485 | 4730 |
| 261 | 20240617 | 152900 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 262 | 20240617 | 152800 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 263 | 20240617 | 152700 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 264 | 20240617 | 152600 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 265 | 20240617 | 152500 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 266 | 20240617 | 152400 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 267 | 20240617 | 152300 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 268 | 20240617 | 152200 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 269 | 20240617 | 152100 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 270 | 20240617 | 152000 | 3079900080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 271 | 20240617 | 151900 | 3079900080 | 3485 | 3500 | 3505 | 3485 | 10377 |
| 272 | 20240617 | 151800 | 3043624605 | 3505 | 3505 | 3505 | 3500 | 1266 |
| 273 | 20240617 | 151700 | 3039192780 | 3500 | 3505 | 3505 | 3500 | 1868 |
| 274 | 20240617 | 151600 | 3032650240 | 3505 | 3505 | 3505 | 3500 | 558 |
| 275 | 20240617 | 151500 | 3030696395 | 3505 | 3505 | 3510 | 3500 | 5559 |
| 276 | 20240617 | 151400 | 3011199360 | 3500 | 3505 | 3505 | 3500 | 619 |
| 277 | 20240617 | 151300 | 3009032360 | 3500 | 3505 | 3505 | 3500 | 376 |
| 278 | 20240617 | 151200 | 3007716310 | 3500 | 3495 | 3505 | 3495 | 3572 |
| 279 | 20240617 | 151100 | 2995219425 | 3495 | 3500 | 3500 | 3495 | 2845 |
| 280 | 20240617 | 151000 | 2985274145 | 3515 | 3510 | 3515 | 3495 | 197 |
| 281 | 20240617 | 150900 | 2984584120 | 3515 | 3495 | 3515 | 3495 | 1752 |
| 282 | 20240617 | 150800 | 2978435595 | 3500 | 3510 | 3510 | 3490 | 1405 |
| 283 | 20240617 | 150700 | 2973506865 | 3510 | 3515 | 3515 | 3500 | 2102 |
| 284 | 20240617 | 150600 | 2966127195 | 3515 | 3505 | 3515 | 3490 | 5239 |
| 285 | 20240617 | 150500 | 2947815255 | 3515 | 3510 | 3515 | 3505 | 79 |
| 286 | 20240617 | 150400 | 2947537600 | 3505 | 3515 | 3515 | 3505 | 144 |
| 287 | 20240617 | 150300 | 2947032790 | 3515 | 3505 | 3515 | 3505 | 2869 |
| 288 | 20240617 | 150200 | 2936976925 | 3505 | 3515 | 3515 | 3505 | 2031 |
| 289 | 20240617 | 150100 | 2929855890 | 3510 | 3505 | 3510 | 3505 | 2527 |
| 290 | 20240617 | 150000 | 2920996235 | 3505 | 3505 | 3505 | 3505 | 1763 |
| 291 | 20240617 | 145900 | 2914816920 | 3505 | 3500 | 3505 | 3500 | 2839 |
| 292 | 20240617 | 145800 | 2904874495 | 3500 | 3495 | 3500 | 3495 | 1019 |
| 293 | 20240617 | 145700 | 2901312995 | 3500 | 3500 | 3500 | 3500 | 822 |
| 294 | 20240617 | 145600 | 2898435995 | 3500 | 3500 | 3500 | 3500 | 1311 |
| 295 | 20240617 | 145500 | 2893847495 | 3500 | 3500 | 3500 | 3500 | 500 |
| 296 | 20240617 | 145400 | 2892097495 | 3500 | 3500 | 3505 | 3500 | 583 |
| 297 | 20240617 | 145300 | 2890056230 | 3500 | 3500 | 3500 | 3500 | 447 |
| 298 | 20240617 | 145200 | 2888491730 | 3500 | 3500 | 3500 | 3500 | 10 |
| 299 | 20240617 | 145100 | 2888456730 | 3500 | 3500 | 3500 | 3500 | 69 |
| 300 | 20240617 | 145000 | 2888215230 | 3500 | 3500 | 3500 | 3500 | 250 |
| 301 | 20240617 | 144900 | 2887340230 | 3500 | 3500 | 3500 | 3500 | 2126 |
| 302 | 20240617 | 144800 | 2879899230 | 3500 | 3500 | 3500 | 3500 | 161 |
| 303 | 20240617 | 144700 | 2879335730 | 3500 | 3490 | 3505 | 3490 | 907 |
| 304 | 20240617 | 144600 | 2876165590 | 3490 | 3500 | 3500 | 3490 | 927 |
| 305 | 20240617 | 144500 | 2872924755 | 3495 | 3495 | 3495 | 3495 | 500 |
| 306 | 20240617 | 144400 | 2871177255 | 3490 | 3495 | 3495 | 3490 | 3280 |
| 307 | 20240617 | 144300 | 2859729500 | 3490 | 3490 | 3490 | 3490 | 0 |
| 308 | 20240617 | 144200 | 2859729500 | 3490 | 3500 | 3500 | 3490 | 1528 |
| 309 | 20240617 | 144100 | 2854390215 | 3505 | 3510 | 3510 | 3505 | 13 |
| 310 | 20240617 | 144000 | 2854344590 | 3510 | 3505 | 3510 | 3490 | 1134 |
| 311 | 20240617 | 143900 | 2850376390 | 3505 | 3505 | 3510 | 3505 | 80 |
| 312 | 20240617 | 143800 | 2850095980 | 3505 | 3505 | 3510 | 3505 | 35 |
| 313 | 20240617 | 143700 | 2849973280 | 3505 | 3505 | 3505 | 3505 | 273 |
| 314 | 20240617 | 143600 | 2849016415 | 3505 | 3500 | 3505 | 3495 | 2701 |
| 315 | 20240617 | 143500 | 2839574825 | 3505 | 3505 | 3505 | 3505 | 100 |
| 316 | 20240617 | 143400 | 2839224325 | 3495 | 3500 | 3500 | 3495 | 2410 |
| 317 | 20240617 | 143300 | 2830796820 | 3500 | 3500 | 3500 | 3500 | 4493 |
| 318 | 20240617 | 143200 | 2815071320 | 3500 | 3505 | 3505 | 3500 | 503 |
| 319 | 20240617 | 143100 | 2813308315 | 3505 | 3505 | 3505 | 3505 | 1006 |
| 320 | 20240617 | 143000 | 2809782285 | 3505 | 3505 | 3505 | 3505 | 2273 |
| 321 | 20240617 | 142900 | 2801815420 | 3505 | 3505 | 3505 | 3505 | 363 |
| 322 | 20240617 | 142800 | 2800543105 | 3505 | 3510 | 3510 | 3505 | 3298 |
| 323 | 20240617 | 142700 | 2788982080 | 3510 | 3505 | 3510 | 3505 | 971 |
| 324 | 20240617 | 142600 | 2785578720 | 3500 | 3505 | 3505 | 3500 | 118 |
| 325 | 20240617 | 142500 | 2785165570 | 3505 | 3505 | 3505 | 3500 | 1899 |
| 326 | 20240617 | 142400 | 2778518655 | 3505 | 3510 | 3510 | 3505 | 345 |
| 327 | 20240617 | 142300 | 2777309105 | 3510 | 3510 | 3510 | 3510 | 2937 |
| 328 | 20240617 | 142200 | 2767000235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 329 | 20240617 | 142100 | 2767000235 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 330 | 20240617 | 142000 | 2763495235 | 3505 | 3505 | 3505 | 3505 | 213 |
| 331 | 20240617 | 141900 | 2762748670 | 3505 | 3505 | 3505 | 3505 | 200 |
| 332 | 20240617 | 141800 | 2762047670 | 3505 | 3505 | 3505 | 3505 | 99 |
| 333 | 20240617 | 141700 | 2761700675 | 3510 | 3505 | 3510 | 3505 | 443 |
| 334 | 20240617 | 141600 | 2760145775 | 3505 | 3505 | 3505 | 3505 | 0 |
| 335 | 20240617 | 141500 | 2760145775 | 3505 | 3505 | 3505 | 3505 | 58 |
| 336 | 20240617 | 141400 | 2759942485 | 3510 | 3510 | 3510 | 3510 | 0 |
| 337 | 20240617 | 141300 | 2759942485 | 3510 | 3500 | 3510 | 3500 | 3046 |
| 338 | 20240617 | 141200 | 2749280565 | 3505 | 3505 | 3505 | 3505 | 272 |
| 339 | 20240617 | 141100 | 2748327205 | 3505 | 3500 | 3510 | 3500 | 331 |
| 340 | 20240617 | 141000 | 2747166575 | 3500 | 3505 | 3510 | 3500 | 841 |
| 341 | 20240617 | 140900 | 2744218885 | 3505 | 3515 | 3515 | 3500 | 1040 |
| 342 | 20240617 | 140800 | 2740576180 | 3510 | 3510 | 3515 | 3510 | 671 |
| 343 | 20240617 | 140700 | 2738220550 | 3515 | 3515 | 3515 | 3515 | 32 |
| 344 | 20240617 | 140600 | 2738108070 | 3520 | 3520 | 3520 | 3520 | 599 |
| 345 | 20240617 | 140500 | 2735999590 | 3520 | 3515 | 3520 | 3510 | 214 |
| 346 | 20240617 | 140400 | 2735247325 | 3520 | 3520 | 3520 | 3520 | 0 |
| 347 | 20240617 | 140300 | 2735247325 | 3520 | 3520 | 3520 | 3520 | 936 |
| 348 | 20240617 | 140200 | 2731952605 | 3515 | 3515 | 3515 | 3515 | 81 |
| 349 | 20240617 | 140100 | 2731667890 | 3515 | 3510 | 3515 | 3510 | 2 |
| 350 | 20240617 | 140000 | 2731660865 | 3510 | 3505 | 3510 | 3500 | 2017 |
| 351 | 20240617 | 135900 | 2724601170 | 3505 | 3505 | 3515 | 3505 | 2655 |
| 352 | 20240617 | 135800 | 2715295195 | 3505 | 3505 | 3505 | 3505 | 603 |
| 353 | 20240617 | 135700 | 2713181680 | 3505 | 3505 | 3505 | 3505 | 60 |
| 354 | 20240617 | 135600 | 2712971380 | 3505 | 3505 | 3505 | 3505 | 480 |
| 355 | 20240617 | 135500 | 2711288980 | 3505 | 3505 | 3520 | 3505 | 111 |
| 356 | 20240617 | 135400 | 2710899175 | 3505 | 3505 | 3505 | 3505 | 509 |
| 357 | 20240617 | 135300 | 2709115130 | 3500 | 3510 | 3520 | 3500 | 1869 |
| 358 | 20240617 | 135200 | 2702551160 | 3510 | 3515 | 3515 | 3505 | 1332 |
| 359 | 20240617 | 135100 | 2697880285 | 3515 | 3520 | 3520 | 3515 | 5133 |
| 360 | 20240617 | 135000 | 2679819460 | 3520 | 3520 | 3520 | 3520 | 188 |
| 361 | 20240617 | 134900 | 2679157700 | 3520 | 3520 | 3520 | 3520 | 0 |
| 362 | 20240617 | 134800 | 2679157700 | 3520 | 3525 | 3525 | 3520 | 128 |
| 363 | 20240617 | 134700 | 2678707035 | 3525 | 3525 | 3525 | 3525 | 0 |
| 364 | 20240617 | 134600 | 2678707035 | 3525 | 3525 | 3525 | 3525 | 3204 |
| 365 | 20240617 | 134500 | 2667412935 | 3530 | 3530 | 3530 | 3530 | 294 |
| 366 | 20240617 | 134400 | 2666375115 | 3530 | 3530 | 3530 | 3530 | 343 |
| 367 | 20240617 | 134300 | 2665164325 | 3530 | 3530 | 3530 | 3530 | 310 |
| 368 | 20240617 | 134200 | 2664070025 | 3530 | 3530 | 3530 | 3530 | 1774 |
| 369 | 20240617 | 134100 | 2657807805 | 3525 | 3530 | 3530 | 3525 | 746 |
| 370 | 20240617 | 134000 | 2655174705 | 3525 | 3525 | 3525 | 3525 | 611 |
| 371 | 20240617 | 133900 | 2653020930 | 3525 | 3525 | 3530 | 3525 | 307 |
| 372 | 20240617 | 133800 | 2651938750 | 3525 | 3530 | 3530 | 3525 | 323 |
| 373 | 20240617 | 133700 | 2650798650 | 3530 | 3525 | 3530 | 3525 | 4 |
| 374 | 20240617 | 133600 | 2650784545 | 3525 | 3525 | 3525 | 3525 | 451 |
| 375 | 20240617 | 133500 | 2649194770 | 3530 | 3525 | 3530 | 3525 | 356 |
| 376 | 20240617 | 133400 | 2647939365 | 3525 | 3525 | 3525 | 3525 | 1474 |
| 377 | 20240617 | 133300 | 2642743515 | 3525 | 3525 | 3525 | 3525 | 998 |
| 378 | 20240617 | 133200 | 2639225565 | 3520 | 3520 | 3520 | 3515 | 7 |
| 379 | 20240617 | 133100 | 2639200940 | 3525 | 3525 | 3525 | 3525 | 3 |
| 380 | 20240617 | 133000 | 2639190365 | 3530 | 3525 | 3530 | 3510 | 244 |
| 381 | 20240617 | 132900 | 2638332720 | 3525 | 3520 | 3525 | 3520 | 411 |
| 382 | 20240617 | 132800 | 2636884020 | 3520 | 3520 | 3520 | 3520 | 44 |
| 383 | 20240617 | 132700 | 2636729140 | 3510 | 3515 | 3515 | 3510 | 2451 |
| 384 | 20240617 | 132600 | 2628114380 | 3515 | 3515 | 3515 | 3515 | 906 |
| 385 | 20240617 | 132500 | 2624929790 | 3515 | 3515 | 3515 | 3515 | 1 |
| 386 | 20240617 | 132400 | 2624926275 | 3515 | 3510 | 3515 | 3510 | 1254 |
| 387 | 20240617 | 132300 | 2620518745 | 3510 | 3510 | 3510 | 3510 | 233 |
| 388 | 20240617 | 132200 | 2619700915 | 3510 | 3510 | 3510 | 3510 | 200 |
| 389 | 20240617 | 132100 | 2618998915 | 3505 | 3505 | 3505 | 3505 | 306 |
| 390 | 20240617 | 132000 | 2617926385 | 3505 | 3505 | 3505 | 3505 | 1800 |
| 391 | 20240617 | 131900 | 2611617385 | 3505 | 3510 | 3510 | 3505 | 1698 |
| 392 | 20240617 | 131800 | 2605665560 | 3505 | 3505 | 3505 | 3505 | 3420 |
| 393 | 20240617 | 131700 | 2593678460 | 3500 | 3500 | 3500 | 3495 | 1900 |
| 394 | 20240617 | 131600 | 2587028715 | 3500 | 3500 | 3500 | 3495 | 463 |
| 395 | 20240617 | 131500 | 2585408285 | 3510 | 3510 | 3510 | 3500 | 1015 |
| 396 | 20240617 | 131400 | 2581855635 | 3510 | 3500 | 3510 | 3500 | 370 |
| 397 | 20240617 | 131300 | 2580560455 | 3500 | 3505 | 3505 | 3500 | 709 |
| 398 | 20240617 | 131200 | 2578075440 | 3505 | 3505 | 3505 | 3505 | 302 |
| 399 | 20240617 | 131100 | 2577016930 | 3505 | 3505 | 3505 | 3500 | 9862 |
| 400 | 20240617 | 131000 | 2542490795 | 3505 | 3505 | 3505 | 3505 | 1500 |
| 401 | 20240617 | 130900 | 2537233295 | 3505 | 3515 | 3515 | 3505 | 1355 |
| 402 | 20240617 | 130800 | 2532480730 | 3520 | 3520 | 3520 | 3520 | 5 |
| 403 | 20240617 | 130700 | 2532463130 | 3520 | 3510 | 3520 | 3505 | 300 |
| 404 | 20240617 | 130600 | 2531410575 | 3520 | 3520 | 3520 | 3520 | 0 |
| 405 | 20240617 | 130500 | 2531410575 | 3520 | 3515 | 3520 | 3510 | 377 |
| 406 | 20240617 | 130400 | 2530085425 | 3515 | 3515 | 3515 | 3505 | 1471 |
| 407 | 20240617 | 130300 | 2524924075 | 3520 | 3520 | 3520 | 3515 | 438 |
| 408 | 20240617 | 130200 | 2523384100 | 3520 | 3515 | 3520 | 3515 | 473 |
| 409 | 20240617 | 130100 | 2521721005 | 3515 | 3515 | 3520 | 3515 | 1103 |
| 410 | 20240617 | 130000 | 2517843955 | 3515 | 3515 | 3515 | 3515 | 38 |
| 411 | 20240617 | 125900 | 2517710385 | 3515 | 3515 | 3520 | 3515 | 230 |
| 412 | 20240617 | 125800 | 2516901920 | 3515 | 3515 | 3515 | 3510 | 73 |
| 413 | 20240617 | 125700 | 2516645365 | 3515 | 3515 | 3515 | 3515 | 751 |
| 414 | 20240617 | 125600 | 2514005600 | 3515 | 3520 | 3525 | 3515 | 330 |
| 415 | 20240617 | 125500 | 2512845435 | 3520 | 3515 | 3520 | 3510 | 560 |
| 416 | 20240617 | 125400 | 2510877915 | 3515 | 3510 | 3515 | 3510 | 1183 |
| 417 | 20240617 | 125300 | 2506719730 | 3510 | 3510 | 3515 | 3510 | 2140 |
| 418 | 20240617 | 125200 | 2499203245 | 3510 | 3515 | 3520 | 3510 | 4353 |
| 419 | 20240617 | 125100 | 2483908715 | 3520 | 3520 | 3520 | 3520 | 797 |
| 420 | 20240617 | 125000 | 2481103275 | 3520 | 3520 | 3520 | 3520 | 759 |
| 421 | 20240617 | 124900 | 2478431595 | 3520 | 3520 | 3520 | 3520 | 40 |
| 422 | 20240617 | 124800 | 2478290795 | 3515 | 3520 | 3520 | 3515 | 1281 |
| 423 | 20240617 | 124700 | 2473782195 | 3520 | 3520 | 3520 | 3520 | 558 |
| 424 | 20240617 | 124600 | 2471818035 | 3520 | 3525 | 3525 | 3520 | 299 |
| 425 | 20240617 | 124500 | 2470765095 | 3525 | 3525 | 3525 | 3525 | 25 |
| 426 | 20240617 | 124400 | 2470676970 | 3520 | 3525 | 3525 | 3520 | 64 |
| 427 | 20240617 | 124300 | 2470451685 | 3520 | 3525 | 3525 | 3520 | 412 |
| 428 | 20240617 | 124200 | 2469000735 | 3525 | 3530 | 3530 | 3525 | 6774 |
| 429 | 20240617 | 124100 | 2445091320 | 3535 | 3535 | 3535 | 3535 | 84 |
| 430 | 20240617 | 124000 | 2444794380 | 3535 | 3530 | 3535 | 3530 | 89 |
| 431 | 20240617 | 123900 | 2444480015 | 3540 | 3540 | 3540 | 3535 | 130 |
| 432 | 20240617 | 123800 | 2444020315 | 3540 | 3540 | 3540 | 3540 | 359 |
| 433 | 20240617 | 123700 | 2442749455 | 3540 | 3540 | 3540 | 3535 | 1550 |
| 434 | 20240617 | 123600 | 2437265955 | 3535 | 3530 | 3535 | 3530 | 2 |
| 435 | 20240617 | 123500 | 2437258890 | 3530 | 3535 | 3535 | 3530 | 1870 |
| 436 | 20240617 | 123400 | 2430648510 | 3535 | 3540 | 3540 | 3535 | 999 |
| 437 | 20240617 | 123300 | 2427115435 | 3535 | 3540 | 3540 | 3535 | 1119 |
| 438 | 20240617 | 123200 | 2423155605 | 3540 | 3540 | 3540 | 3540 | 800 |
| 439 | 20240617 | 123100 | 2420323605 | 3540 | 3540 | 3540 | 3535 | 412 |
| 440 | 20240617 | 123000 | 2418866760 | 3535 | 3540 | 3540 | 3535 | 179 |
| 441 | 20240617 | 122900 | 2418233820 | 3535 | 3535 | 3535 | 3535 | 6 |
| 442 | 20240617 | 122800 | 2418212610 | 3535 | 3535 | 3535 | 3535 | 0 |
| 443 | 20240617 | 122700 | 2418212610 | 3535 | 3535 | 3540 | 3530 | 2295 |
| 444 | 20240617 | 122600 | 2410109450 | 3535 | 3535 | 3535 | 3530 | 107 |
| 445 | 20240617 | 122500 | 2409731210 | 3535 | 3535 | 3535 | 3535 | 342 |
| 446 | 20240617 | 122400 | 2408522240 | 3535 | 3535 | 3535 | 3535 | 1152 |
| 447 | 20240617 | 122300 | 2404449920 | 3540 | 3540 | 3540 | 3540 | 10 |
| 448 | 20240617 | 122200 | 2404414520 | 3540 | 3540 | 3540 | 3540 | 2 |
| 449 | 20240617 | 122100 | 2404407440 | 3540 | 3540 | 3540 | 3540 | 60 |
| 450 | 20240617 | 122000 | 2404195040 | 3535 | 3535 | 3535 | 3535 | 95 |
| 451 | 20240617 | 121900 | 2403859215 | 3535 | 3540 | 3540 | 3535 | 330 |
| 452 | 20240617 | 121800 | 2402691165 | 3540 | 3540 | 3540 | 3540 | 107 |
| 453 | 20240617 | 121700 | 2402312385 | 3540 | 3540 | 3540 | 3540 | 0 |
| 454 | 20240617 | 121600 | 2402312385 | 3540 | 3540 | 3540 | 3540 | 102 |
| 455 | 20240617 | 121500 | 2401951305 | 3540 | 3550 | 3550 | 3540 | 1136 |
| 456 | 20240617 | 121400 | 2397929575 | 3540 | 3540 | 3545 | 3540 | 56 |
| 457 | 20240617 | 121300 | 2397731185 | 3540 | 3540 | 3540 | 3540 | 363 |
| 458 | 20240617 | 121200 | 2396446165 | 3540 | 3550 | 3550 | 3540 | 77 |
| 459 | 20240617 | 121100 | 2396173315 | 3550 | 3540 | 3550 | 3540 | 1176 |
| 460 | 20240617 | 121000 | 2391998715 | 3550 | 3550 | 3550 | 3550 | 99 |
| 461 | 20240617 | 120900 | 2391647265 | 3550 | 3550 | 3550 | 3550 | 1312 |
| 462 | 20240617 | 120800 | 2386989665 | 3550 | 3550 | 3550 | 3550 | 100 |
| 463 | 20240617 | 120700 | 2386634665 | 3550 | 3550 | 3550 | 3550 | 293 |
| 464 | 20240617 | 120600 | 2385594515 | 3540 | 3545 | 3545 | 3540 | 50 |
| 465 | 20240617 | 120500 | 2385417415 | 3545 | 3545 | 3545 | 3545 | 12 |
| 466 | 20240617 | 120400 | 2385374875 | 3545 | 3545 | 3545 | 3545 | 393 |
| 467 | 20240617 | 120300 | 2383981690 | 3540 | 3540 | 3540 | 3540 | 23 |
| 468 | 20240617 | 120200 | 2383900270 | 3540 | 3535 | 3550 | 3535 | 5026 |
| 469 | 20240617 | 120100 | 2366084945 | 3540 | 3545 | 3545 | 3540 | 217 |
| 470 | 20240617 | 120000 | 2365316665 | 3545 | 3535 | 3545 | 3535 | 2801 |
| 471 | 20240617 | 115900 | 2355415050 | 3530 | 3530 | 3530 | 3530 | 6923 |
| 472 | 20240617 | 115800 | 2330976860 | 3530 | 3530 | 3530 | 3530 | 2491 |
| 473 | 20240617 | 115700 | 2322183630 | 3535 | 3530 | 3535 | 3530 | 698 |
| 474 | 20240617 | 115600 | 2319719090 | 3535 | 3535 | 3535 | 3535 | 200 |
| 475 | 20240617 | 115500 | 2319012090 | 3535 | 3535 | 3535 | 3530 | 425 |
| 476 | 20240617 | 115400 | 2317510065 | 3535 | 3535 | 3535 | 3530 | 2410 |
| 477 | 20240617 | 115300 | 2308995235 | 3535 | 3530 | 3535 | 3530 | 316 |
| 478 | 20240617 | 115200 | 2307879675 | 3535 | 3540 | 3540 | 3535 | 1403 |
| 479 | 20240617 | 115100 | 2302919920 | 3540 | 3540 | 3540 | 3540 | 60 |
| 480 | 20240617 | 115000 | 2302707520 | 3545 | 3540 | 3545 | 3535 | 391 |
| 481 | 20240617 | 114900 | 2301323770 | 3540 | 3545 | 3545 | 3540 | 445 |
| 482 | 20240617 | 114800 | 2299748460 | 3545 | 3540 | 3545 | 3540 | 57 |
| 483 | 20240617 | 114700 | 2299546525 | 3540 | 3545 | 3545 | 3540 | 2341 |
| 484 | 20240617 | 114600 | 2291257680 | 3540 | 3545 | 3545 | 3540 | 312 |
| 485 | 20240617 | 114500 | 2290153070 | 3545 | 3540 | 3545 | 3540 | 325 |
| 486 | 20240617 | 114400 | 2289002510 | 3540 | 3535 | 3540 | 3535 | 442 |
| 487 | 20240617 | 114300 | 2287439095 | 3535 | 3545 | 3545 | 3535 | 577 |
| 488 | 20240617 | 114200 | 2285396510 | 3545 | 3545 | 3545 | 3545 | 29 |
| 489 | 20240617 | 114100 | 2285293705 | 3540 | 3535 | 3540 | 3535 | 2328 |
| 490 | 20240617 | 114000 | 2277054910 | 3535 | 3540 | 3540 | 3535 | 1348 |
| 491 | 20240617 | 113900 | 2272285495 | 3545 | 3545 | 3545 | 3545 | 11 |
| 492 | 20240617 | 113800 | 2272246500 | 3545 | 3540 | 3545 | 3535 | 1337 |
| 493 | 20240617 | 113700 | 2267512060 | 3535 | 3535 | 3535 | 3535 | 1108 |
| 494 | 20240617 | 113600 | 2263595280 | 3535 | 3535 | 3540 | 3535 | 2338 |
| 495 | 20240617 | 113500 | 2255321645 | 3535 | 3535 | 3535 | 3535 | 517 |
| 496 | 20240617 | 113400 | 2253494050 | 3535 | 3535 | 3540 | 3535 | 942 |
| 497 | 20240617 | 113300 | 2250164070 | 3535 | 3540 | 3540 | 3530 | 819 |
| 498 | 20240617 | 113200 | 2247266335 | 3540 | 3535 | 3540 | 3530 | 1127 |
| 499 | 20240617 | 113100 | 2243283295 | 3535 | 3535 | 3535 | 3530 | 485 |
| 500 | 20240617 | 113000 | 2241570060 | 3535 | 3530 | 3535 | 3530 | 2506 |
| 501 | 20240617 | 112900 | 2232718435 | 3530 | 3525 | 3530 | 3525 | 739 |
| 502 | 20240617 | 112800 | 2230109825 | 3525 | 3525 | 3525 | 3520 | 2089 |
| 503 | 20240617 | 112700 | 2222746925 | 3525 | 3525 | 3525 | 3520 | 6545 |
| 504 | 20240617 | 112600 | 2199682035 | 3525 | 3530 | 3530 | 3525 | 2176 |
| 505 | 20240617 | 112500 | 2192008295 | 3530 | 3530 | 3530 | 3530 | 1239 |
| 506 | 20240617 | 112400 | 2187634625 | 3530 | 3530 | 3530 | 3530 | 59 |
| 507 | 20240617 | 112300 | 2187426355 | 3530 | 3530 | 3530 | 3530 | 852 |
| 508 | 20240617 | 112200 | 2184418795 | 3525 | 3525 | 3525 | 3525 | 1751 |
| 509 | 20240617 | 112100 | 2178246520 | 3530 | 3535 | 3535 | 3530 | 2060 |
| 510 | 20240617 | 112000 | 2170971215 | 3540 | 3540 | 3540 | 3540 | 5 |
| 511 | 20240617 | 111900 | 2170953515 | 3540 | 3540 | 3545 | 3540 | 74 |
| 512 | 20240617 | 111800 | 2170691530 | 3540 | 3535 | 3540 | 3535 | 1406 |
| 513 | 20240617 | 111700 | 2165721070 | 3535 | 3530 | 3535 | 3530 | 1075 |
| 514 | 20240617 | 111600 | 2161925680 | 3525 | 3535 | 3535 | 3525 | 1469 |
| 515 | 20240617 | 111500 | 2156741220 | 3535 | 3535 | 3535 | 3525 | 3142 |
| 516 | 20240617 | 111400 | 2145641970 | 3535 | 3535 | 3550 | 3535 | 103 |
| 517 | 20240617 | 111300 | 2145277850 | 3535 | 3535 | 3535 | 3530 | 1419 |
| 518 | 20240617 | 111200 | 2140268610 | 3535 | 3530 | 3535 | 3530 | 1760 |
| 519 | 20240617 | 111100 | 2134055640 | 3520 | 3535 | 3535 | 3520 | 13767 |
| 520 | 20240617 | 111000 | 2085454410 | 3540 | 3555 | 3555 | 3540 | 5529 |
| 521 | 20240617 | 110900 | 2065843185 | 3555 | 3550 | 3555 | 3550 | 1093 |
| 522 | 20240617 | 110800 | 2061960735 | 3550 | 3550 | 3555 | 3550 | 4399 |
| 523 | 20240617 | 110700 | 2046332165 | 3550 | 3555 | 3555 | 3550 | 1242 |
| 524 | 20240617 | 110600 | 2041922580 | 3550 | 3565 | 3565 | 3550 | 4529 |
| 525 | 20240617 | 110500 | 2025812885 | 3565 | 3570 | 3570 | 3565 | 3996 |
| 526 | 20240617 | 110400 | 2011557535 | 3570 | 3560 | 3570 | 3560 | 3445 |
| 527 | 20240617 | 110300 | 1999277115 | 3560 | 3545 | 3565 | 3545 | 4827 |
| 528 | 20240617 | 110200 | 1982098090 | 3545 | 3555 | 3555 | 3545 | 28 |
| 529 | 20240617 | 110100 | 1981998580 | 3545 | 3540 | 3550 | 3540 | 4769 |
| 530 | 20240617 | 110000 | 1965108395 | 3540 | 3540 | 3550 | 3535 | 3944 |
| 531 | 20240617 | 105900 | 1951148515 | 3535 | 3540 | 3540 | 3535 | 73 |
| 532 | 20240617 | 105800 | 1950890245 | 3535 | 3535 | 3535 | 3530 | 894 |
| 533 | 20240617 | 105700 | 1947731615 | 3530 | 3540 | 3540 | 3530 | 2063 |
| 534 | 20240617 | 105600 | 1940437085 | 3540 | 3540 | 3550 | 3535 | 752 |
| 535 | 20240617 | 105500 | 1937773850 | 3545 | 3560 | 3560 | 3545 | 3766 |
| 536 | 20240617 | 105400 | 1924406220 | 3565 | 3550 | 3565 | 3550 | 3853 |
| 537 | 20240617 | 105300 | 1910727155 | 3560 | 3550 | 3560 | 3550 | 3268 |
| 538 | 20240617 | 105200 | 1899102420 | 3550 | 3545 | 3550 | 3540 | 2059 |
| 539 | 20240617 | 105100 | 1891800585 | 3540 | 3550 | 3555 | 3540 | 1346 |
| 540 | 20240617 | 105000 | 1887021325 | 3550 | 3530 | 3550 | 3530 | 406 |
| 541 | 20240617 | 104900 | 1885584985 | 3530 | 3540 | 3540 | 3520 | 935 |
| 542 | 20240617 | 104800 | 1882285295 | 3520 | 3540 | 3550 | 3520 | 7792 |
| 543 | 20240617 | 104700 | 1854787105 | 3550 | 3545 | 3550 | 3530 | 2696 |
| 544 | 20240617 | 104600 | 1845233825 | 3565 | 3550 | 3565 | 3550 | 2256 |
| 545 | 20240617 | 104500 | 1837203720 | 3550 | 3525 | 3550 | 3525 | 4845 |
| 546 | 20240617 | 104400 | 1820061910 | 3525 | 3535 | 3535 | 3515 | 6984 |
| 547 | 20240617 | 104300 | 1795448805 | 3520 | 3535 | 3545 | 3520 | 11716 |
| 548 | 20240617 | 104200 | 1754006885 | 3535 | 3545 | 3545 | 3525 | 3703 |
| 549 | 20240617 | 104100 | 1740937950 | 3575 | 3520 | 3575 | 3520 | 2697 |
| 550 | 20240617 | 104000 | 1731395865 | 3515 | 3515 | 3525 | 3515 | 1143 |
| 551 | 20240617 | 103900 | 1727377220 | 3515 | 3515 | 3515 | 3510 | 798 |
| 552 | 20240617 | 103800 | 1724572450 | 3515 | 3515 | 3515 | 3515 | 367 |
| 553 | 20240617 | 103700 | 1723282445 | 3510 | 3515 | 3525 | 3510 | 861 |
| 554 | 20240617 | 103600 | 1720252130 | 3505 | 3520 | 3520 | 3505 | 2049 |
| 555 | 20240617 | 103500 | 1713057060 | 3525 | 3515 | 3525 | 3510 | 2537 |
| 556 | 20240617 | 103400 | 1704135410 | 3515 | 3535 | 3535 | 3515 | 11556 |
| 557 | 20240617 | 103300 | 1663395325 | 3540 | 3545 | 3555 | 3540 | 8768 |
| 558 | 20240617 | 103200 | 1632332905 | 3540 | 3570 | 3575 | 3540 | 9480 |
| 559 | 20240617 | 103100 | 1598639095 | 3575 | 3530 | 3575 | 3530 | 7502 |
| 560 | 20240617 | 103000 | 1571966090 | 3525 | 3525 | 3530 | 3525 | 1677 |
| 561 | 20240617 | 102900 | 1566051935 | 3520 | 3515 | 3525 | 3515 | 5282 |
| 562 | 20240617 | 102800 | 1547447780 | 3500 | 3500 | 3515 | 3500 | 252 |
| 563 | 20240617 | 102700 | 1546564765 | 3500 | 3505 | 3505 | 3500 | 584 |
| 564 | 20240617 | 102600 | 1544520505 | 3500 | 3495 | 3500 | 3495 | 61 |
| 565 | 20240617 | 102500 | 1544307035 | 3495 | 3490 | 3495 | 3485 | 15203 |
| 566 | 20240617 | 102400 | 1491176940 | 3490 | 3495 | 3495 | 3485 | 3073 |
| 567 | 20240617 | 102300 | 1480465195 | 3495 | 3495 | 3495 | 3485 | 524 |
| 568 | 20240617 | 102200 | 1478636455 | 3495 | 3515 | 3515 | 3495 | 3990 |
| 569 | 20240617 | 102100 | 1464664310 | 3520 | 3535 | 3575 | 3500 | 5621 |
| 570 | 20240617 | 102000 | 1444868960 | 3490 | 3495 | 3545 | 3490 | 4378 |
| 571 | 20240617 | 101900 | 1429508070 | 3495 | 3490 | 3495 | 3485 | 114 |
| 572 | 20240617 | 101800 | 1429110240 | 3490 | 3485 | 3500 | 3485 | 765 |
| 573 | 20240617 | 101700 | 1426439250 | 3500 | 3490 | 3500 | 3485 | 908 |
| 574 | 20240617 | 101600 | 1423269835 | 3490 | 3500 | 3500 | 3490 | 1331 |
| 575 | 20240617 | 101500 | 1418624610 | 3500 | 3500 | 3505 | 3500 | 4503 |
| 576 | 20240617 | 101400 | 1402862885 | 3505 | 3510 | 3510 | 3500 | 281 |
| 577 | 20240617 | 101300 | 1401878350 | 3500 | 3510 | 3510 | 3500 | 1888 |
| 578 | 20240617 | 101200 | 1395263760 | 3510 | 3500 | 3520 | 3500 | 712 |
| 579 | 20240617 | 101100 | 1392767485 | 3520 | 3515 | 3520 | 3500 | 1497 |
| 580 | 20240617 | 101000 | 1387522020 | 3515 | 3520 | 3530 | 3500 | 6484 |
| 581 | 20240617 | 100900 | 1364733475 | 3530 | 3510 | 3570 | 3510 | 15603 |
| 582 | 20240617 | 100800 | 1309510065 | 3510 | 3490 | 3510 | 3490 | 2651 |
| 583 | 20240617 | 100700 | 1300236120 | 3495 | 3475 | 3495 | 3475 | 1959 |
| 584 | 20240617 | 100600 | 1293420105 | 3475 | 3475 | 3480 | 3475 | 2003 |
| 585 | 20240617 | 100500 | 1286455925 | 3475 | 3475 | 3475 | 3475 | 346 |
| 586 | 20240617 | 100400 | 1285253575 | 3480 | 3465 | 3480 | 3465 | 757 |
| 587 | 20240617 | 100300 | 1282628245 | 3465 | 3485 | 3485 | 3465 | 2130 |
| 588 | 20240617 | 100200 | 1275229860 | 3475 | 3485 | 3490 | 3475 | 1082 |
| 589 | 20240617 | 100100 | 1271462940 | 3475 | 3480 | 3485 | 3475 | 45 |
| 590 | 20240617 | 100000 | 1271306485 | 3475 | 3475 | 3485 | 3475 | 1130 |
| 591 | 20240617 | 095900 | 1267369690 | 3485 | 3485 | 3485 | 3480 | 2608 |
| 592 | 20240617 | 095800 | 1258291085 | 3485 | 3480 | 3485 | 3480 | 1506 |
| 593 | 20240617 | 095700 | 1253043120 | 3480 | 3480 | 3480 | 3475 | 1022 |
| 594 | 20240617 | 095600 | 1249486840 | 3475 | 3480 | 3485 | 3475 | 1253 |
| 595 | 20240617 | 095500 | 1245126065 | 3480 | 3475 | 3485 | 3475 | 3401 |
| 596 | 20240617 | 095400 | 1233292275 | 3465 | 3475 | 3475 | 3465 | 623 |
| 597 | 20240617 | 095300 | 1231130390 | 3460 | 3465 | 3465 | 3455 | 1687 |
| 598 | 20240617 | 095200 | 1225295870 | 3460 | 3460 | 3460 | 3460 | 201 |
| 599 | 20240617 | 095100 | 1224600410 | 3470 | 3460 | 3470 | 3455 | 2723 |
| 600 | 20240617 | 095000 | 1215176025 | 3460 | 3450 | 3460 | 3445 | 6901 |
| 601 | 20240617 | 094900 | 1191361520 | 3450 | 3450 | 3450 | 3445 | 2760 |
| 602 | 20240617 | 094800 | 1181846520 | 3450 | 3450 | 3450 | 3445 | 1918 |
| 603 | 20240617 | 094700 | 1175233405 | 3445 | 3450 | 3450 | 3445 | 1013 |
| 604 | 20240617 | 094600 | 1171743580 | 3450 | 3470 | 3470 | 3445 | 7368 |
| 605 | 20240617 | 094500 | 1146247755 | 3470 | 3465 | 3475 | 3465 | 380 |
| 606 | 20240617 | 094400 | 1144930510 | 3465 | 3445 | 3465 | 3445 | 2982 |
| 607 | 20240617 | 094300 | 1134644735 | 3445 | 3450 | 3450 | 3445 | 1089 |
| 608 | 20240617 | 094200 | 1130893005 | 3445 | 3450 | 3475 | 3445 | 1635 |
| 609 | 20240617 | 094100 | 1125232075 | 3450 | 3445 | 3450 | 3445 | 1641 |
| 610 | 20240617 | 094000 | 1119578290 | 3455 | 3435 | 3455 | 3435 | 6951 |
| 611 | 20240617 | 093900 | 1095609160 | 3435 | 3435 | 3455 | 3435 | 2506 |
| 612 | 20240617 | 093800 | 1086996990 | 3435 | 3455 | 3455 | 3435 | 7754 |
| 613 | 20240617 | 093700 | 1060308475 | 3455 | 3460 | 3460 | 3455 | 3999 |
| 614 | 20240617 | 093600 | 1046477525 | 3460 | 3465 | 3475 | 3460 | 1509 |
| 615 | 20240617 | 093500 | 1041245020 | 3460 | 3465 | 3465 | 3460 | 3997 |
| 616 | 20240617 | 093400 | 1027408150 | 3465 | 3450 | 3465 | 3445 | 858 |
| 617 | 20240617 | 093300 | 1024444430 | 3450 | 3440 | 3465 | 3440 | 9922 |
| 618 | 20240617 | 093200 | 990224965 | 3440 | 3440 | 3445 | 3435 | 5406 |
| 619 | 20240617 | 093100 | 971642310 | 3440 | 3445 | 3445 | 3440 | 5320 |
| 620 | 20240617 | 093000 | 953341160 | 3440 | 3450 | 3450 | 3440 | 11271 |
| 621 | 20240617 | 092900 | 914545565 | 3445 | 3450 | 3460 | 3440 | 11898 |
| 622 | 20240617 | 092800 | 873512250 | 3450 | 3460 | 3460 | 3445 | 13959 |
| 623 | 20240617 | 092700 | 825354930 | 3460 | 3465 | 3465 | 3455 | 9320 |
| 624 | 20240617 | 092600 | 793115755 | 3465 | 3485 | 3495 | 3455 | 8516 |
| 625 | 20240617 | 092500 | 763620160 | 3485 | 3485 | 3490 | 3485 | 2514 |
| 626 | 20240617 | 092400 | 754858590 | 3485 | 3475 | 3490 | 3460 | 4995 |
| 627 | 20240617 | 092300 | 737497155 | 3475 | 3480 | 3490 | 3470 | 4220 |
| 628 | 20240617 | 092200 | 722832280 | 3480 | 3490 | 3490 | 3475 | 5470 |
| 629 | 20240617 | 092100 | 703784635 | 3495 | 3520 | 3530 | 3495 | 3925 |
| 630 | 20240617 | 092000 | 689992710 | 3520 | 3510 | 3520 | 3505 | 1079 |
| 631 | 20240617 | 091900 | 686202110 | 3510 | 3510 | 3520 | 3510 | 1543 |
| 632 | 20240617 | 091800 | 680786050 | 3510 | 3520 | 3540 | 3510 | 2987 |
| 633 | 20240617 | 091700 | 670280380 | 3520 | 3490 | 3520 | 3490 | 3696 |
| 634 | 20240617 | 091600 | 657330925 | 3490 | 3475 | 3490 | 3465 | 3777 |
| 635 | 20240617 | 091500 | 644205825 | 3470 | 3470 | 3480 | 3465 | 1567 |
| 636 | 20240617 | 091400 | 638765315 | 3470 | 3475 | 3480 | 3470 | 2008 |
| 637 | 20240617 | 091300 | 631790215 | 3460 | 3455 | 3470 | 3455 | 4616 |
| 638 | 20240617 | 091200 | 615803810 | 3460 | 3450 | 3465 | 3445 | 1676 |
| 639 | 20240617 | 091100 | 610021615 | 3450 | 3440 | 3450 | 3440 | 5301 |
| 640 | 20240617 | 091000 | 591754145 | 3435 | 3470 | 3470 | 3435 | 24317 |
| 641 | 20240617 | 090900 | 507811600 | 3460 | 3495 | 3500 | 3460 | 8405 |
| 642 | 20240617 | 090800 | 478582600 | 3495 | 3500 | 3515 | 3490 | 7284 |
| 643 | 20240617 | 090700 | 453111365 | 3490 | 3460 | 3510 | 3460 | 12389 |
| 644 | 20240617 | 090600 | 409914135 | 3460 | 3470 | 3490 | 3430 | 13924 |
| 645 | 20240617 | 090500 | 361717420 | 3470 | 3535 | 3540 | 3440 | 14106 |
| 646 | 20240617 | 090400 | 312507495 | 3540 | 3550 | 3555 | 3535 | 4142 |
| 647 | 20240617 | 090300 | 297824595 | 3540 | 3580 | 3580 | 3540 | 5248 |
| 648 | 20240617 | 090200 | 279178445 | 3550 | 3595 | 3600 | 3550 | 19658 |
| 649 | 20240617 | 090100 | 208640395 | 3580 | 3540 | 3600 | 3520 | 9420 |
| 650 | 20240617 | 090000 | 175003920 | 3540 | 3590 | 3595 | 3505 | 48770 |