32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 195100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 3 | 20240627 | 195000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20240627 | 194900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20240627 | 194800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20240627 | 194700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20240627 | 194600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20240627 | 194500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20240627 | 194400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20240627 | 194300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20240627 | 194200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20240627 | 194100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20240627 | 194000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20240627 | 193900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20240627 | 193800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20240627 | 193700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20240627 | 193600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20240627 | 193500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20240627 | 193400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20240627 | 193300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20240627 | 193200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20240627 | 193100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20240627 | 193000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20240627 | 192900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20240627 | 192800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20240627 | 192700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20240627 | 192600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20240627 | 192500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20240627 | 192400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20240627 | 192300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20240627 | 192200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20240627 | 192100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 33 | 20240627 | 192000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20240627 | 191900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20240627 | 191800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20240627 | 191700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20240627 | 191600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20240627 | 191500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20240627 | 191400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20240627 | 191300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20240627 | 191200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20240627 | 191100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20240627 | 191000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20240627 | 190900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20240627 | 190800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20240627 | 190700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20240627 | 190600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20240627 | 190500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20240627 | 190400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20240627 | 190300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20240627 | 190200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20240627 | 190100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20240627 | 190000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20240627 | 185900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20240627 | 185800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20240627 | 185700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20240627 | 185600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20240627 | 185500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20240627 | 185400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20240627 | 185300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20240627 | 185200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20240627 | 185100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 63 | 20240627 | 185000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20240627 | 184900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20240627 | 184800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20240627 | 184700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20240627 | 184600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20240627 | 184500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20240627 | 184400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20240627 | 184300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20240627 | 184200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20240627 | 184100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20240627 | 184000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20240627 | 183900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20240627 | 183800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20240627 | 183700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20240627 | 183600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20240627 | 183500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20240627 | 183400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20240627 | 183300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20240627 | 183200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20240627 | 183100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20240627 | 183000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20240627 | 182900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20240627 | 182800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20240627 | 182700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20240627 | 182600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20240627 | 182500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20240627 | 182400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20240627 | 182300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20240627 | 182200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20240627 | 182100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 93 | 20240627 | 182000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20240627 | 181900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20240627 | 181800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20240627 | 181700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20240627 | 181600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20240627 | 181500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20240627 | 181400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20240627 | 181300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20240627 | 181200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20240627 | 181100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20240627 | 181000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20240627 | 180900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20240627 | 180800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20240627 | 180700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20240627 | 180600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20240627 | 180500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20240627 | 180400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20240627 | 180300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20240627 | 180200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20240627 | 180100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20240627 | 180000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20240627 | 175900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20240627 | 175800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20240627 | 175700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20240627 | 175600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20240627 | 175500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20240627 | 175400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20240627 | 175300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20240627 | 175200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20240627 | 175100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 123 | 20240627 | 175000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20240627 | 174900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20240627 | 174800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20240627 | 174700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20240627 | 174600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20240627 | 174500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20240627 | 174400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20240627 | 174300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20240627 | 174200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20240627 | 174100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20240627 | 174000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20240627 | 173900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20240627 | 173800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20240627 | 173700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20240627 | 173600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20240627 | 173500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20240627 | 173400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20240627 | 173300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20240627 | 173200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20240627 | 173100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20240627 | 173000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20240627 | 172900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20240627 | 172800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20240627 | 172700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20240627 | 172600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20240627 | 172500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20240627 | 172400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20240627 | 172300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20240627 | 172200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20240627 | 172100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 153 | 20240627 | 172000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20240627 | 171900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20240627 | 171800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20240627 | 171700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20240627 | 171600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20240627 | 171500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20240627 | 171400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20240627 | 171300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20240627 | 171200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20240627 | 171100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20240627 | 171000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20240627 | 170900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20240627 | 170800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20240627 | 170700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20240627 | 170600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20240627 | 170500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20240627 | 170400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20240627 | 170300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20240627 | 170200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20240627 | 170100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20240627 | 170000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20240627 | 165900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20240627 | 165800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20240627 | 165700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20240627 | 165600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20240627 | 165500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20240627 | 165400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20240627 | 165300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20240627 | 165200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20240627 | 165100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 183 | 20240627 | 165000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20240627 | 164900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20240627 | 164800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20240627 | 164700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20240627 | 164600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20240627 | 164500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20240627 | 164400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20240627 | 164300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20240627 | 164200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20240627 | 164100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20240627 | 164000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20240627 | 163900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20240627 | 163800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20240627 | 163700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20240627 | 163600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20240627 | 163500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20240627 | 163400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20240627 | 163300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20240627 | 163200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20240627 | 163100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20240627 | 163000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20240627 | 162900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20240627 | 162800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20240627 | 162700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20240627 | 162600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20240627 | 162500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20240627 | 162400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20240627 | 162300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20240627 | 162200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20240627 | 162100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 213 | 20240627 | 162000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20240627 | 161900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20240627 | 161800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20240627 | 161700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20240627 | 161600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20240627 | 161500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20240627 | 161400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20240627 | 161300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20240627 | 161200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20240627 | 161100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20240627 | 161000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20240627 | 160900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20240627 | 160800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20240627 | 160700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20240627 | 160600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20240627 | 160500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20240627 | 160400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20240627 | 160300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20240627 | 160200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20240627 | 160100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20240627 | 160000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20240627 | 155900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20240627 | 155800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20240627 | 155700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20240627 | 155600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20240627 | 155500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20240627 | 155400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20240627 | 155300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20240627 | 155200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20240627 | 155100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 243 | 20240627 | 155000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 244 | 20240627 | 154900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 245 | 20240627 | 154800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 246 | 20240627 | 154700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 247 | 20240627 | 154600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 248 | 20240627 | 154500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 249 | 20240627 | 154400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 250 | 20240627 | 154300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 251 | 20240627 | 154200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 252 | 20240627 | 154100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 253 | 20240627 | 154000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 254 | 20240627 | 153900 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 255 | 20240627 | 153800 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 256 | 20240627 | 153700 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 257 | 20240627 | 153600 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 258 | 20240627 | 153500 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 259 | 20240627 | 153400 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 260 | 20240627 | 153300 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 261 | 20240627 | 153200 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 262 | 20240627 | 153100 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 0 |
| 263 | 20240627 | 153000 | 2869956170 | 3630 | 3630 | 3630 | 3630 | 5841 |
| 264 | 20240627 | 152900 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 265 | 20240627 | 152800 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 266 | 20240627 | 152700 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 267 | 20240627 | 152600 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 268 | 20240627 | 152500 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 269 | 20240627 | 152400 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 270 | 20240627 | 152300 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 271 | 20240627 | 152200 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 272 | 20240627 | 152100 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 273 | 20240627 | 152000 | 2848753340 | 3625 | 3625 | 3625 | 3625 | 0 |
| 274 | 20240627 | 151900 | 2848753340 | 3625 | 3625 | 3625 | 3615 | 2507 |
| 275 | 20240627 | 151800 | 2839668900 | 3615 | 3615 | 3625 | 3605 | 4164 |
| 276 | 20240627 | 151700 | 2824631605 | 3615 | 3630 | 3630 | 3610 | 5989 |
| 277 | 20240627 | 151600 | 2802969955 | 3630 | 3635 | 3635 | 3630 | 1910 |
| 278 | 20240627 | 151500 | 2796030255 | 3635 | 3645 | 3645 | 3635 | 3913 |
| 279 | 20240627 | 151400 | 2781790605 | 3640 | 3650 | 3650 | 3640 | 1284 |
| 280 | 20240627 | 151300 | 2777116785 | 3640 | 3640 | 3640 | 3640 | 0 |
| 281 | 20240627 | 151200 | 2777116785 | 3640 | 3655 | 3655 | 3640 | 693 |
| 282 | 20240627 | 151100 | 2774589965 | 3655 | 3655 | 3655 | 3635 | 7556 |
| 283 | 20240627 | 151000 | 2747033095 | 3660 | 3655 | 3660 | 3650 | 833 |
| 284 | 20240627 | 150900 | 2743986015 | 3655 | 3660 | 3660 | 3650 | 166 |
| 285 | 20240627 | 150800 | 2743379500 | 3660 | 3655 | 3660 | 3655 | 101 |
| 286 | 20240627 | 150700 | 2743010340 | 3665 | 3650 | 3665 | 3650 | 13 |
| 287 | 20240627 | 150600 | 2742962845 | 3650 | 3655 | 3655 | 3650 | 4311 |
| 288 | 20240627 | 150500 | 2727227655 | 3650 | 3665 | 3665 | 3650 | 1040 |
| 289 | 20240627 | 150400 | 2723431140 | 3650 | 3660 | 3660 | 3650 | 12695 |
| 290 | 20240627 | 150300 | 2677046675 | 3655 | 3655 | 3655 | 3655 | 0 |
| 291 | 20240627 | 150200 | 2677046675 | 3655 | 3665 | 3665 | 3655 | 102 |
| 292 | 20240627 | 150100 | 2676673815 | 3655 | 3660 | 3660 | 3655 | 1998 |
| 293 | 20240627 | 150000 | 2669369610 | 3660 | 3665 | 3665 | 3660 | 827 |
| 294 | 20240627 | 145900 | 2666340775 | 3665 | 3665 | 3665 | 3660 | 579 |
| 295 | 20240627 | 145800 | 2664220965 | 3660 | 3660 | 3660 | 3660 | 60 |
| 296 | 20240627 | 145700 | 2664001365 | 3655 | 3660 | 3660 | 3655 | 1096 |
| 297 | 20240627 | 145600 | 2659991180 | 3665 | 3665 | 3665 | 3665 | 191 |
| 298 | 20240627 | 145500 | 2659291165 | 3660 | 3665 | 3665 | 3660 | 387 |
| 299 | 20240627 | 145400 | 2657873260 | 3655 | 3655 | 3655 | 3655 | 50 |
| 300 | 20240627 | 145300 | 2657690510 | 3655 | 3655 | 3655 | 3655 | 0 |
| 301 | 20240627 | 145200 | 2657690510 | 3655 | 3655 | 3655 | 3655 | 500 |
| 302 | 20240627 | 145100 | 2655863010 | 3655 | 3655 | 3655 | 3655 | 300 |
| 303 | 20240627 | 145000 | 2654766510 | 3655 | 3655 | 3655 | 3650 | 3001 |
| 304 | 20240627 | 144900 | 2643810355 | 3670 | 3665 | 3670 | 3660 | 540 |
| 305 | 20240627 | 144800 | 2641832325 | 3670 | 3670 | 3670 | 3670 | 14 |
| 306 | 20240627 | 144700 | 2641780945 | 3670 | 3660 | 3680 | 3650 | 6217 |
| 307 | 20240627 | 144600 | 2619068345 | 3660 | 3680 | 3680 | 3655 | 10124 |
| 308 | 20240627 | 144500 | 2581964130 | 3680 | 3680 | 3680 | 3680 | 1209 |
| 309 | 20240627 | 144400 | 2577515010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 310 | 20240627 | 144300 | 2577515010 | 3685 | 3685 | 3690 | 3685 | 502 |
| 311 | 20240627 | 144200 | 2575665075 | 3685 | 3690 | 3690 | 3685 | 66 |
| 312 | 20240627 | 144100 | 2575421850 | 3685 | 3685 | 3685 | 3685 | 236 |
| 313 | 20240627 | 144000 | 2574552190 | 3685 | 3685 | 3685 | 3680 | 352 |
| 314 | 20240627 | 143900 | 2573255120 | 3690 | 3685 | 3690 | 3685 | 247 |
| 315 | 20240627 | 143800 | 2572344800 | 3680 | 3680 | 3680 | 3680 | 1174 |
| 316 | 20240627 | 143700 | 2568024480 | 3680 | 3675 | 3680 | 3675 | 1138 |
| 317 | 20240627 | 143600 | 2563842135 | 3680 | 3680 | 3680 | 3680 | 320 |
| 318 | 20240627 | 143500 | 2562664535 | 3680 | 3680 | 3680 | 3680 | 42 |
| 319 | 20240627 | 143400 | 2562509975 | 3680 | 3680 | 3680 | 3680 | 310 |
| 320 | 20240627 | 143300 | 2561369175 | 3680 | 3685 | 3685 | 3680 | 218 |
| 321 | 20240627 | 143200 | 2560566785 | 3680 | 3680 | 3680 | 3680 | 270 |
| 322 | 20240627 | 143100 | 2559573185 | 3680 | 3690 | 3690 | 3680 | 310 |
| 323 | 20240627 | 143000 | 2558432335 | 3690 | 3690 | 3690 | 3690 | 0 |
| 324 | 20240627 | 142900 | 2558432335 | 3690 | 3690 | 3690 | 3690 | 17 |
| 325 | 20240627 | 142800 | 2558369605 | 3690 | 3675 | 3690 | 3675 | 192 |
| 326 | 20240627 | 142700 | 2557662735 | 3680 | 3680 | 3685 | 3680 | 371 |
| 327 | 20240627 | 142600 | 2556297440 | 3680 | 3695 | 3695 | 3680 | 180 |
| 328 | 20240627 | 142500 | 2555634665 | 3695 | 3695 | 3695 | 3695 | 6 |
| 329 | 20240627 | 142400 | 2555612495 | 3680 | 3680 | 3680 | 3680 | 506 |
| 330 | 20240627 | 142300 | 2553750415 | 3680 | 3680 | 3680 | 3680 | 0 |
| 331 | 20240627 | 142200 | 2553750415 | 3680 | 3675 | 3680 | 3675 | 431 |
| 332 | 20240627 | 142100 | 2552166440 | 3675 | 3670 | 3675 | 3670 | 1357 |
| 333 | 20240627 | 142000 | 2547181975 | 3670 | 3670 | 3670 | 3670 | 1118 |
| 334 | 20240627 | 141900 | 2543078915 | 3670 | 3670 | 3670 | 3665 | 310 |
| 335 | 20240627 | 141800 | 2541942715 | 3670 | 3670 | 3670 | 3670 | 16 |
| 336 | 20240627 | 141700 | 2541883995 | 3670 | 3665 | 3670 | 3665 | 469 |
| 337 | 20240627 | 141600 | 2540163800 | 3665 | 3670 | 3670 | 3665 | 1018 |
| 338 | 20240627 | 141500 | 2536432730 | 3670 | 3665 | 3670 | 3665 | 620 |
| 339 | 20240627 | 141400 | 2534158830 | 3670 | 3670 | 3670 | 3665 | 1276 |
| 340 | 20240627 | 141300 | 2529476410 | 3665 | 3680 | 3680 | 3665 | 4317 |
| 341 | 20240627 | 141200 | 2513648700 | 3680 | 3670 | 3680 | 3665 | 232 |
| 342 | 20240627 | 141100 | 2512797840 | 3670 | 3690 | 3690 | 3670 | 861 |
| 343 | 20240627 | 141000 | 2509622855 | 3695 | 3670 | 3695 | 3665 | 1000 |
| 344 | 20240627 | 140900 | 2505941950 | 3670 | 3670 | 3670 | 3670 | 150 |
| 345 | 20240627 | 140800 | 2505391450 | 3670 | 3665 | 3675 | 3665 | 228 |
| 346 | 20240627 | 140700 | 2504554840 | 3665 | 3675 | 3675 | 3665 | 3802 |
| 347 | 20240627 | 140600 | 2490604095 | 3675 | 3680 | 3680 | 3675 | 1981 |
| 348 | 20240627 | 140500 | 2483321670 | 3680 | 3690 | 3690 | 3680 | 4101 |
| 349 | 20240627 | 140400 | 2468205340 | 3690 | 3690 | 3690 | 3690 | 63 |
| 350 | 20240627 | 140300 | 2467972870 | 3695 | 3695 | 3695 | 3695 | 50 |
| 351 | 20240627 | 140200 | 2467788120 | 3695 | 3700 | 3700 | 3690 | 250 |
| 352 | 20240627 | 140100 | 2466865110 | 3700 | 3700 | 3700 | 3700 | 551 |
| 353 | 20240627 | 140000 | 2464826410 | 3690 | 3690 | 3690 | 3690 | 731 |
| 354 | 20240627 | 135900 | 2462129020 | 3700 | 3695 | 3700 | 3695 | 1000 |
| 355 | 20240627 | 135800 | 2458429475 | 3695 | 3695 | 3695 | 3695 | 2 |
| 356 | 20240627 | 135700 | 2458422085 | 3695 | 3695 | 3695 | 3695 | 14 |
| 357 | 20240627 | 135600 | 2458370355 | 3685 | 3685 | 3685 | 3685 | 0 |
| 358 | 20240627 | 135500 | 2458370355 | 3685 | 3690 | 3690 | 3685 | 1410 |
| 359 | 20240627 | 135400 | 2453173455 | 3685 | 3685 | 3685 | 3685 | 434 |
| 360 | 20240627 | 135300 | 2451574165 | 3685 | 3705 | 3705 | 3680 | 2904 |
| 361 | 20240627 | 135200 | 2440865525 | 3710 | 3705 | 3710 | 3705 | 60 |
| 362 | 20240627 | 135100 | 2440643100 | 3710 | 3710 | 3710 | 3705 | 175 |
| 363 | 20240627 | 135000 | 2439994350 | 3710 | 3710 | 3710 | 3705 | 45 |
| 364 | 20240627 | 134900 | 2439827550 | 3710 | 3705 | 3710 | 3705 | 65 |
| 365 | 20240627 | 134800 | 2439586550 | 3710 | 3705 | 3710 | 3705 | 340 |
| 366 | 20240627 | 134700 | 2438326000 | 3710 | 3710 | 3710 | 3705 | 62 |
| 367 | 20240627 | 134600 | 2438096080 | 3705 | 3705 | 3710 | 3705 | 65 |
| 368 | 20240627 | 134500 | 2437855105 | 3710 | 3715 | 3715 | 3705 | 665 |
| 369 | 20240627 | 134400 | 2435387905 | 3715 | 3715 | 3715 | 3710 | 33 |
| 370 | 20240627 | 134300 | 2435265410 | 3710 | 3725 | 3725 | 3710 | 1122 |
| 371 | 20240627 | 134200 | 2431098775 | 3760 | 3700 | 3760 | 3700 | 5507 |
| 372 | 20240627 | 134100 | 2410502265 | 3700 | 3700 | 3700 | 3700 | 894 |
| 373 | 20240627 | 134000 | 2407194465 | 3705 | 3715 | 3715 | 3690 | 1685 |
| 374 | 20240627 | 133900 | 2400972100 | 3715 | 3715 | 3715 | 3715 | 609 |
| 375 | 20240627 | 133800 | 2398709665 | 3725 | 3725 | 3725 | 3725 | 43 |
| 376 | 20240627 | 133700 | 2398549490 | 3725 | 3725 | 3725 | 3725 | 0 |
| 377 | 20240627 | 133600 | 2398549490 | 3725 | 3725 | 3725 | 3725 | 0 |
| 378 | 20240627 | 133500 | 2398549490 | 3725 | 3725 | 3725 | 3725 | 1 |
| 379 | 20240627 | 133400 | 2398545765 | 3735 | 3690 | 3735 | 3685 | 6220 |
| 380 | 20240627 | 133300 | 2375482870 | 3690 | 3690 | 3690 | 3690 | 459 |
| 381 | 20240627 | 133200 | 2373789160 | 3690 | 3690 | 3690 | 3690 | 102 |
| 382 | 20240627 | 133100 | 2373412780 | 3690 | 3690 | 3690 | 3690 | 105 |
| 383 | 20240627 | 133000 | 2373025330 | 3690 | 3690 | 3690 | 3690 | 277 |
| 384 | 20240627 | 132900 | 2372003200 | 3690 | 3690 | 3690 | 3690 | 227 |
| 385 | 20240627 | 132800 | 2371165570 | 3685 | 3690 | 3695 | 3685 | 5534 |
| 386 | 20240627 | 132700 | 2350755620 | 3690 | 3690 | 3690 | 3690 | 31 |
| 387 | 20240627 | 132600 | 2350641230 | 3690 | 3695 | 3695 | 3690 | 1821 |
| 388 | 20240627 | 132500 | 2343919320 | 3695 | 3695 | 3695 | 3695 | 0 |
| 389 | 20240627 | 132400 | 2343919320 | 3695 | 3695 | 3695 | 3695 | 7 |
| 390 | 20240627 | 132300 | 2343893455 | 3695 | 3695 | 3700 | 3695 | 1012 |
| 391 | 20240627 | 132200 | 2340154090 | 3710 | 3710 | 3710 | 3710 | 100 |
| 392 | 20240627 | 132100 | 2339783090 | 3700 | 3700 | 3710 | 3695 | 7259 |
| 393 | 20240627 | 132000 | 2312952145 | 3700 | 3700 | 3700 | 3700 | 800 |
| 394 | 20240627 | 131900 | 2309992145 | 3700 | 3705 | 3705 | 3700 | 3003 |
| 395 | 20240627 | 131800 | 2298880295 | 3705 | 3705 | 3705 | 3705 | 0 |
| 396 | 20240627 | 131700 | 2298880295 | 3705 | 3705 | 3705 | 3705 | 128 |
| 397 | 20240627 | 131600 | 2298406055 | 3705 | 3705 | 3705 | 3705 | 2715 |
| 398 | 20240627 | 131500 | 2288346980 | 3705 | 3705 | 3705 | 3705 | 21 |
| 399 | 20240627 | 131400 | 2288269175 | 3705 | 3705 | 3705 | 3705 | 13 |
| 400 | 20240627 | 131300 | 2288221010 | 3705 | 3705 | 3705 | 3705 | 267 |
| 401 | 20240627 | 131200 | 2287231775 | 3705 | 3705 | 3705 | 3705 | 455 |
| 402 | 20240627 | 131100 | 2285546000 | 3705 | 3705 | 3705 | 3705 | 23 |
| 403 | 20240627 | 131000 | 2285460785 | 3700 | 3705 | 3705 | 3700 | 686 |
| 404 | 20240627 | 130900 | 2282920510 | 3705 | 3705 | 3705 | 3705 | 22 |
| 405 | 20240627 | 130800 | 2282839000 | 3705 | 3705 | 3705 | 3705 | 238 |
| 406 | 20240627 | 130700 | 2281957210 | 3705 | 3700 | 3705 | 3700 | 77 |
| 407 | 20240627 | 130600 | 2281672060 | 3705 | 3705 | 3705 | 3705 | 562 |
| 408 | 20240627 | 130500 | 2279589850 | 3700 | 3705 | 3705 | 3700 | 751 |
| 409 | 20240627 | 130400 | 2276811100 | 3700 | 3700 | 3700 | 3700 | 314 |
| 410 | 20240627 | 130300 | 2275649300 | 3695 | 3695 | 3695 | 3695 | 11 |
| 411 | 20240627 | 130200 | 2275608655 | 3700 | 3700 | 3700 | 3700 | 225 |
| 412 | 20240627 | 130100 | 2274776155 | 3700 | 3700 | 3700 | 3700 | 16 |
| 413 | 20240627 | 130000 | 2274716955 | 3705 | 3705 | 3705 | 3705 | 0 |
| 414 | 20240627 | 125900 | 2274716955 | 3705 | 3705 | 3705 | 3705 | 19 |
| 415 | 20240627 | 125800 | 2274646560 | 3695 | 3700 | 3700 | 3695 | 41 |
| 416 | 20240627 | 125700 | 2274494895 | 3705 | 3710 | 3710 | 3705 | 13 |
| 417 | 20240627 | 125600 | 2274446675 | 3710 | 3710 | 3710 | 3710 | 0 |
| 418 | 20240627 | 125500 | 2274446675 | 3710 | 3710 | 3710 | 3710 | 725 |
| 419 | 20240627 | 125400 | 2271756925 | 3710 | 3710 | 3710 | 3695 | 730 |
| 420 | 20240627 | 125300 | 2269057800 | 3710 | 3710 | 3710 | 3710 | 25 |
| 421 | 20240627 | 125200 | 2268965050 | 3710 | 3710 | 3710 | 3710 | 43 |
| 422 | 20240627 | 125100 | 2268805520 | 3710 | 3700 | 3710 | 3700 | 183 |
| 423 | 20240627 | 125000 | 2268128390 | 3700 | 3710 | 3710 | 3700 | 5 |
| 424 | 20240627 | 124900 | 2268109850 | 3700 | 3700 | 3700 | 3700 | 811 |
| 425 | 20240627 | 124800 | 2265109150 | 3700 | 3700 | 3700 | 3700 | 1 |
| 426 | 20240627 | 124700 | 2265105450 | 3695 | 3695 | 3695 | 3695 | 350 |
| 427 | 20240627 | 124600 | 2263812200 | 3695 | 3695 | 3695 | 3695 | 150 |
| 428 | 20240627 | 124500 | 2263257950 | 3695 | 3695 | 3695 | 3695 | 16 |
| 429 | 20240627 | 124400 | 2263198830 | 3700 | 3700 | 3700 | 3700 | 505 |
| 430 | 20240627 | 124300 | 2261330330 | 3695 | 3695 | 3695 | 3690 | 531 |
| 431 | 20240627 | 124200 | 2259369085 | 3695 | 3695 | 3695 | 3695 | 389 |
| 432 | 20240627 | 124100 | 2257931730 | 3700 | 3700 | 3700 | 3695 | 805 |
| 433 | 20240627 | 124000 | 2254957155 | 3705 | 3700 | 3705 | 3695 | 8180 |
| 434 | 20240627 | 123900 | 2224696325 | 3705 | 3705 | 3705 | 3705 | 615 |
| 435 | 20240627 | 123800 | 2222417750 | 3705 | 3705 | 3705 | 3705 | 2 |
| 436 | 20240627 | 123700 | 2222410340 | 3705 | 3705 | 3705 | 3705 | 2870 |
| 437 | 20240627 | 123600 | 2211776990 | 3705 | 3705 | 3705 | 3705 | 87 |
| 438 | 20240627 | 123500 | 2211454655 | 3700 | 3700 | 3700 | 3700 | 0 |
| 439 | 20240627 | 123400 | 2211454655 | 3700 | 3705 | 3705 | 3700 | 25 |
| 440 | 20240627 | 123300 | 2211362090 | 3705 | 3705 | 3705 | 3700 | 56 |
| 441 | 20240627 | 123200 | 2211154630 | 3705 | 3705 | 3705 | 3705 | 357 |
| 442 | 20240627 | 123100 | 2209831945 | 3705 | 3705 | 3705 | 3705 | 20 |
| 443 | 20240627 | 123000 | 2209757845 | 3705 | 3710 | 3710 | 3705 | 64 |
| 444 | 20240627 | 122900 | 2209520410 | 3710 | 3710 | 3710 | 3710 | 6 |
| 445 | 20240627 | 122800 | 2209498150 | 3705 | 3705 | 3705 | 3705 | 150 |
| 446 | 20240627 | 122700 | 2208942400 | 3705 | 3705 | 3705 | 3705 | 98 |
| 447 | 20240627 | 122600 | 2208579310 | 3705 | 3705 | 3705 | 3705 | 872 |
| 448 | 20240627 | 122500 | 2205348550 | 3705 | 3705 | 3705 | 3705 | 49 |
| 449 | 20240627 | 122400 | 2205167005 | 3705 | 3705 | 3705 | 3705 | 263 |
| 450 | 20240627 | 122300 | 2204192590 | 3705 | 3710 | 3710 | 3705 | 113 |
| 451 | 20240627 | 122200 | 2203773820 | 3715 | 3715 | 3715 | 3715 | 300 |
| 452 | 20240627 | 122100 | 2202659320 | 3715 | 3715 | 3715 | 3715 | 90 |
| 453 | 20240627 | 122000 | 2202324970 | 3720 | 3720 | 3720 | 3720 | 21 |
| 454 | 20240627 | 121900 | 2202246850 | 3710 | 3710 | 3710 | 3710 | 311 |
| 455 | 20240627 | 121800 | 2201093040 | 3710 | 3710 | 3710 | 3710 | 0 |
| 456 | 20240627 | 121700 | 2201093040 | 3710 | 3710 | 3710 | 3710 | 1 |
| 457 | 20240627 | 121600 | 2201089330 | 3710 | 3710 | 3710 | 3710 | 0 |
| 458 | 20240627 | 121500 | 2201089330 | 3710 | 3705 | 3715 | 3705 | 1663 |
| 459 | 20240627 | 121400 | 2194913685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 460 | 20240627 | 121300 | 2194913685 | 3705 | 3705 | 3705 | 3705 | 1002 |
| 461 | 20240627 | 121200 | 2191201275 | 3705 | 3710 | 3710 | 3705 | 1807 |
| 462 | 20240627 | 121100 | 2184506260 | 3715 | 3715 | 3715 | 3715 | 129 |
| 463 | 20240627 | 121000 | 2184027025 | 3720 | 3720 | 3720 | 3720 | 1 |
| 464 | 20240627 | 120900 | 2184023305 | 3715 | 3715 | 3715 | 3715 | 1151 |
| 465 | 20240627 | 120800 | 2179747340 | 3715 | 3715 | 3715 | 3715 | 120 |
| 466 | 20240627 | 120700 | 2179301540 | 3715 | 3715 | 3715 | 3715 | 110 |
| 467 | 20240627 | 120600 | 2178892890 | 3715 | 3720 | 3720 | 3715 | 125 |
| 468 | 20240627 | 120500 | 2178428500 | 3720 | 3720 | 3720 | 3720 | 150 |
| 469 | 20240627 | 120400 | 2177870500 | 3720 | 3720 | 3730 | 3720 | 1004 |
| 470 | 20240627 | 120300 | 2174135570 | 3720 | 3730 | 3730 | 3720 | 6 |
| 471 | 20240627 | 120200 | 2174113200 | 3730 | 3720 | 3730 | 3720 | 531 |
| 472 | 20240627 | 120100 | 2172136660 | 3710 | 3710 | 3710 | 3710 | 218 |
| 473 | 20240627 | 120000 | 2171327880 | 3705 | 3720 | 3720 | 3705 | 813 |
| 474 | 20240627 | 115900 | 2168309875 | 3730 | 3720 | 3730 | 3720 | 65 |
| 475 | 20240627 | 115800 | 2168068065 | 3720 | 3715 | 3720 | 3715 | 151 |
| 476 | 20240627 | 115700 | 2167507095 | 3715 | 3715 | 3715 | 3715 | 400 |
| 477 | 20240627 | 115600 | 2166021095 | 3715 | 3715 | 3715 | 3715 | 0 |
| 478 | 20240627 | 115500 | 2166021095 | 3715 | 3715 | 3715 | 3715 | 0 |
| 479 | 20240627 | 115400 | 2166021095 | 3715 | 3715 | 3715 | 3715 | 497 |
| 480 | 20240627 | 115300 | 2164174740 | 3715 | 3710 | 3715 | 3705 | 36 |
| 481 | 20240627 | 115200 | 2164041345 | 3710 | 3710 | 3710 | 3710 | 111 |
| 482 | 20240627 | 115100 | 2163629535 | 3710 | 3710 | 3710 | 3710 | 56 |
| 483 | 20240627 | 115000 | 2163421775 | 3710 | 3710 | 3710 | 3705 | 252 |
| 484 | 20240627 | 114900 | 2162487105 | 3700 | 3705 | 3705 | 3700 | 2686 |
| 485 | 20240627 | 114800 | 2152547880 | 3700 | 3700 | 3700 | 3700 | 0 |
| 486 | 20240627 | 114700 | 2152547880 | 3700 | 3700 | 3705 | 3700 | 342 |
| 487 | 20240627 | 114600 | 2151282475 | 3700 | 3700 | 3700 | 3700 | 1649 |
| 488 | 20240627 | 114500 | 2145181175 | 3700 | 3705 | 3705 | 3700 | 130 |
| 489 | 20240627 | 114400 | 2144700165 | 3700 | 3700 | 3700 | 3700 | 0 |
| 490 | 20240627 | 114300 | 2144700165 | 3700 | 3705 | 3705 | 3700 | 6325 |
| 491 | 20240627 | 114200 | 2121295165 | 3700 | 3710 | 3710 | 3700 | 2009 |
| 492 | 20240627 | 114100 | 2113854480 | 3715 | 3715 | 3715 | 3715 | 2 |
| 493 | 20240627 | 114000 | 2113847050 | 3705 | 3705 | 3705 | 3705 | 0 |
| 494 | 20240627 | 113900 | 2113847050 | 3705 | 3705 | 3705 | 3705 | 100 |
| 495 | 20240627 | 113800 | 2113476550 | 3705 | 3705 | 3705 | 3705 | 1086 |
| 496 | 20240627 | 113700 | 2109452920 | 3700 | 3700 | 3705 | 3700 | 749 |
| 497 | 20240627 | 113600 | 2106681270 | 3700 | 3715 | 3715 | 3700 | 2169 |
| 498 | 20240627 | 113500 | 2098644425 | 3715 | 3715 | 3715 | 3715 | 31 |
| 499 | 20240627 | 113400 | 2098529260 | 3710 | 3710 | 3710 | 3710 | 43 |
| 500 | 20240627 | 113300 | 2098369730 | 3710 | 3710 | 3710 | 3710 | 540 |
| 501 | 20240627 | 113200 | 2096366330 | 3710 | 3710 | 3710 | 3710 | 73 |
| 502 | 20240627 | 113100 | 2096095500 | 3705 | 3710 | 3710 | 3705 | 214 |
| 503 | 20240627 | 113000 | 2095301565 | 3710 | 3705 | 3710 | 3705 | 203 |
| 504 | 20240627 | 112900 | 2094548445 | 3710 | 3705 | 3710 | 3705 | 301 |
| 505 | 20240627 | 112800 | 2093431740 | 3710 | 3710 | 3710 | 3705 | 234 |
| 506 | 20240627 | 112700 | 2092563630 | 3705 | 3705 | 3710 | 3705 | 60 |
| 507 | 20240627 | 112600 | 2092341185 | 3710 | 3710 | 3710 | 3705 | 452 |
| 508 | 20240627 | 112500 | 2090664275 | 3705 | 3705 | 3705 | 3705 | 3432 |
| 509 | 20240627 | 112400 | 2077948715 | 3710 | 3710 | 3710 | 3705 | 7877 |
| 510 | 20240627 | 112300 | 2048737095 | 3710 | 3710 | 3710 | 3710 | 321 |
| 511 | 20240627 | 112200 | 2047546185 | 3710 | 3725 | 3725 | 3710 | 2175 |
| 512 | 20240627 | 112100 | 2039469205 | 3720 | 3720 | 3720 | 3720 | 998 |
| 513 | 20240627 | 112000 | 2035756645 | 3725 | 3730 | 3730 | 3725 | 644 |
| 514 | 20240627 | 111900 | 2033357645 | 3730 | 3730 | 3730 | 3730 | 29 |
| 515 | 20240627 | 111800 | 2033249475 | 3730 | 3730 | 3730 | 3720 | 831 |
| 516 | 20240627 | 111700 | 2030150105 | 3735 | 3735 | 3735 | 3720 | 1741 |
| 517 | 20240627 | 111600 | 2023661780 | 3735 | 3730 | 3735 | 3720 | 361 |
| 518 | 20240627 | 111500 | 2022315440 | 3730 | 3725 | 3730 | 3725 | 335 |
| 519 | 20240627 | 111400 | 2021066960 | 3725 | 3725 | 3730 | 3715 | 188 |
| 520 | 20240627 | 111300 | 2020366880 | 3720 | 3730 | 3730 | 3715 | 1923 |
| 521 | 20240627 | 111200 | 2013220825 | 3715 | 3720 | 3730 | 3715 | 358 |
| 522 | 20240627 | 111100 | 2011888620 | 3715 | 3720 | 3720 | 3715 | 1871 |
| 523 | 20240627 | 111000 | 2004932135 | 3720 | 3725 | 3725 | 3720 | 53 |
| 524 | 20240627 | 110900 | 2004734935 | 3725 | 3735 | 3735 | 3725 | 122 |
| 525 | 20240627 | 110800 | 2004279365 | 3735 | 3720 | 3735 | 3720 | 3164 |
| 526 | 20240627 | 110700 | 1992477180 | 3720 | 3720 | 3730 | 3720 | 605 |
| 527 | 20240627 | 110600 | 1990226570 | 3720 | 3720 | 3720 | 3720 | 14 |
| 528 | 20240627 | 110500 | 1990174490 | 3720 | 3720 | 3720 | 3715 | 557 |
| 529 | 20240627 | 110400 | 1988104890 | 3720 | 3720 | 3720 | 3715 | 83 |
| 530 | 20240627 | 110300 | 1987796190 | 3715 | 3715 | 3715 | 3715 | 1461 |
| 531 | 20240627 | 110200 | 1982368575 | 3715 | 3720 | 3720 | 3715 | 161 |
| 532 | 20240627 | 110100 | 1981770155 | 3720 | 3720 | 3720 | 3715 | 453 |
| 533 | 20240627 | 110000 | 1980086260 | 3720 | 3720 | 3720 | 3720 | 33 |
| 534 | 20240627 | 105900 | 1979963500 | 3720 | 3720 | 3720 | 3720 | 271 |
| 535 | 20240627 | 105800 | 1978955380 | 3730 | 3720 | 3730 | 3720 | 882 |
| 536 | 20240627 | 105700 | 1975671930 | 3720 | 3715 | 3720 | 3715 | 1040 |
| 537 | 20240627 | 105600 | 1971808130 | 3720 | 3720 | 3720 | 3720 | 284 |
| 538 | 20240627 | 105500 | 1970751650 | 3720 | 3720 | 3720 | 3720 | 50 |
| 539 | 20240627 | 105400 | 1970565650 | 3720 | 3720 | 3720 | 3720 | 190 |
| 540 | 20240627 | 105300 | 1969858850 | 3715 | 3730 | 3730 | 3715 | 1137 |
| 541 | 20240627 | 105200 | 1965629910 | 3730 | 3730 | 3730 | 3730 | 140 |
| 542 | 20240627 | 105100 | 1965107710 | 3730 | 3720 | 3730 | 3720 | 1202 |
| 543 | 20240627 | 105000 | 1960636250 | 3720 | 3720 | 3720 | 3715 | 1144 |
| 544 | 20240627 | 104900 | 1956383090 | 3715 | 3720 | 3720 | 3715 | 401 |
| 545 | 20240627 | 104800 | 1954891375 | 3720 | 3725 | 3725 | 3720 | 711 |
| 546 | 20240627 | 104700 | 1952245205 | 3725 | 3730 | 3730 | 3725 | 505 |
| 547 | 20240627 | 104600 | 1950362055 | 3730 | 3730 | 3730 | 3730 | 182 |
| 548 | 20240627 | 104500 | 1949683195 | 3730 | 3730 | 3730 | 3730 | 321 |
| 549 | 20240627 | 104400 | 1948485865 | 3730 | 3730 | 3730 | 3730 | 4 |
| 550 | 20240627 | 104300 | 1948470945 | 3730 | 3725 | 3730 | 3725 | 237 |
| 551 | 20240627 | 104200 | 1947588085 | 3725 | 3725 | 3725 | 3725 | 5 |
| 552 | 20240627 | 104100 | 1947569460 | 3725 | 3725 | 3725 | 3725 | 12 |
| 553 | 20240627 | 104000 | 1947524760 | 3715 | 3725 | 3725 | 3715 | 1691 |
| 554 | 20240627 | 103900 | 1941236075 | 3725 | 3725 | 3725 | 3720 | 1377 |
| 555 | 20240627 | 103800 | 1936110270 | 3720 | 3720 | 3720 | 3720 | 107 |
| 556 | 20240627 | 103700 | 1935712230 | 3720 | 3720 | 3720 | 3720 | 311 |
| 557 | 20240627 | 103600 | 1934555310 | 3725 | 3725 | 3725 | 3720 | 869 |
| 558 | 20240627 | 103500 | 1931321285 | 3725 | 3730 | 3730 | 3725 | 264 |
| 559 | 20240627 | 103400 | 1930337880 | 3730 | 3730 | 3730 | 3730 | 0 |
| 560 | 20240627 | 103300 | 1930337880 | 3730 | 3730 | 3730 | 3730 | 560 |
| 561 | 20240627 | 103200 | 1928249080 | 3730 | 3730 | 3730 | 3730 | 0 |
| 562 | 20240627 | 103100 | 1928249080 | 3730 | 3730 | 3730 | 3725 | 517 |
| 563 | 20240627 | 103000 | 1926323100 | 3730 | 3730 | 3730 | 3730 | 100 |
| 564 | 20240627 | 102900 | 1925950100 | 3730 | 3720 | 3730 | 3720 | 530 |
| 565 | 20240627 | 102800 | 1923976580 | 3720 | 3720 | 3720 | 3720 | 930 |
| 566 | 20240627 | 102700 | 1920516980 | 3730 | 3720 | 3730 | 3720 | 2833 |
| 567 | 20240627 | 102600 | 1909978205 | 3725 | 3725 | 3730 | 3725 | 2230 |
| 568 | 20240627 | 102500 | 1901670610 | 3725 | 3735 | 3735 | 3725 | 42 |
| 569 | 20240627 | 102400 | 1901513950 | 3730 | 3735 | 3735 | 3730 | 2098 |
| 570 | 20240627 | 102300 | 1893686420 | 3735 | 3735 | 3735 | 3735 | 3 |
| 571 | 20240627 | 102200 | 1893675215 | 3735 | 3735 | 3735 | 3735 | 762 |
| 572 | 20240627 | 102100 | 1890829145 | 3735 | 3740 | 3745 | 3735 | 1535 |
| 573 | 20240627 | 102000 | 1885093555 | 3740 | 3740 | 3740 | 3740 | 102 |
| 574 | 20240627 | 101900 | 1884712075 | 3740 | 3740 | 3740 | 3740 | 284 |
| 575 | 20240627 | 101800 | 1883649915 | 3740 | 3735 | 3740 | 3735 | 544 |
| 576 | 20240627 | 101700 | 1881618065 | 3730 | 3730 | 3730 | 3730 | 221 |
| 577 | 20240627 | 101600 | 1880793735 | 3730 | 3730 | 3730 | 3730 | 1356 |
| 578 | 20240627 | 101500 | 1875735855 | 3735 | 3730 | 3735 | 3725 | 296 |
| 579 | 20240627 | 101400 | 1874632140 | 3730 | 3730 | 3730 | 3730 | 764 |
| 580 | 20240627 | 101300 | 1871782420 | 3735 | 3735 | 3735 | 3735 | 272 |
| 581 | 20240627 | 101200 | 1870766500 | 3740 | 3735 | 3740 | 3730 | 1936 |
| 582 | 20240627 | 101100 | 1863535520 | 3735 | 3735 | 3735 | 3735 | 159 |
| 583 | 20240627 | 101000 | 1862941655 | 3735 | 3735 | 3735 | 3735 | 250 |
| 584 | 20240627 | 100900 | 1862007905 | 3735 | 3745 | 3745 | 3735 | 265 |
| 585 | 20240627 | 100800 | 1861017845 | 3740 | 3745 | 3745 | 3740 | 1301 |
| 586 | 20240627 | 100700 | 1856152100 | 3735 | 3740 | 3750 | 3735 | 159 |
| 587 | 20240627 | 100600 | 1855556890 | 3740 | 3740 | 3740 | 3740 | 2 |
| 588 | 20240627 | 100500 | 1855549410 | 3725 | 3745 | 3745 | 3725 | 1417 |
| 589 | 20240627 | 100400 | 1850255455 | 3745 | 3740 | 3745 | 3740 | 72 |
| 590 | 20240627 | 100300 | 1849986120 | 3735 | 3730 | 3735 | 3725 | 897 |
| 591 | 20240627 | 100200 | 1846640230 | 3730 | 3735 | 3735 | 3730 | 153 |
| 592 | 20240627 | 100100 | 1846069535 | 3735 | 3730 | 3735 | 3730 | 99 |
| 593 | 20240627 | 100000 | 1845700260 | 3730 | 3725 | 3730 | 3725 | 106 |
| 594 | 20240627 | 095900 | 1845305130 | 3725 | 3730 | 3730 | 3725 | 501 |
| 595 | 20240627 | 095800 | 1843436405 | 3720 | 3725 | 3730 | 3720 | 4348 |
| 596 | 20240627 | 095700 | 1827239650 | 3730 | 3725 | 3730 | 3720 | 1685 |
| 597 | 20240627 | 095600 | 1820963130 | 3725 | 3725 | 3730 | 3725 | 2483 |
| 598 | 20240627 | 095500 | 1811713805 | 3725 | 3740 | 3740 | 3725 | 1158 |
| 599 | 20240627 | 095400 | 1807393395 | 3745 | 3745 | 3745 | 3745 | 11 |
| 600 | 20240627 | 095300 | 1807352200 | 3745 | 3730 | 3745 | 3730 | 327 |
| 601 | 20240627 | 095200 | 1806128565 | 3730 | 3740 | 3740 | 3725 | 3492 |
| 602 | 20240627 | 095100 | 1793095315 | 3740 | 3775 | 3775 | 3740 | 983 |
| 603 | 20240627 | 095000 | 1789411090 | 3775 | 3745 | 3785 | 3745 | 3027 |
| 604 | 20240627 | 094900 | 1777975980 | 3750 | 3725 | 3760 | 3720 | 5884 |
| 605 | 20240627 | 094800 | 1755977650 | 3725 | 3720 | 3725 | 3720 | 362 |
| 606 | 20240627 | 094700 | 1754629800 | 3720 | 3720 | 3725 | 3720 | 565 |
| 607 | 20240627 | 094600 | 1752527995 | 3720 | 3720 | 3725 | 3720 | 525 |
| 608 | 20240627 | 094500 | 1750574970 | 3720 | 3725 | 3725 | 3720 | 1709 |
| 609 | 20240627 | 094400 | 1744216895 | 3730 | 3720 | 3730 | 3715 | 1298 |
| 610 | 20240627 | 094300 | 1739389275 | 3720 | 3725 | 3725 | 3715 | 1577 |
| 611 | 20240627 | 094200 | 1733526780 | 3730 | 3735 | 3735 | 3730 | 4 |
| 612 | 20240627 | 094100 | 1733511845 | 3735 | 3730 | 3735 | 3730 | 1121 |
| 613 | 20240627 | 094000 | 1729329915 | 3730 | 3730 | 3730 | 3715 | 3050 |
| 614 | 20240627 | 093900 | 1717996060 | 3720 | 3735 | 3735 | 3720 | 2185 |
| 615 | 20240627 | 093800 | 1709852605 | 3730 | 3720 | 3730 | 3720 | 1506 |
| 616 | 20240627 | 093700 | 1704238485 | 3720 | 3720 | 3730 | 3720 | 2311 |
| 617 | 20240627 | 093600 | 1695640835 | 3715 | 3720 | 3730 | 3715 | 1751 |
| 618 | 20240627 | 093500 | 1689125735 | 3730 | 3725 | 3735 | 3720 | 2653 |
| 619 | 20240627 | 093400 | 1679236365 | 3735 | 3735 | 3735 | 3720 | 534 |
| 620 | 20240627 | 093300 | 1677249255 | 3735 | 3735 | 3735 | 3720 | 2636 |
| 621 | 20240627 | 093200 | 1667429760 | 3730 | 3740 | 3740 | 3730 | 1692 |
| 622 | 20240627 | 093100 | 1661107635 | 3735 | 3740 | 3750 | 3735 | 219 |
| 623 | 20240627 | 093000 | 1660288465 | 3750 | 3720 | 3750 | 3720 | 1555 |
| 624 | 20240627 | 092900 | 1654489995 | 3720 | 3715 | 3720 | 3715 | 3703 |
| 625 | 20240627 | 092800 | 1640721330 | 3715 | 3715 | 3715 | 3705 | 3600 |
| 626 | 20240627 | 092700 | 1627367400 | 3705 | 3730 | 3730 | 3705 | 5238 |
| 627 | 20240627 | 092600 | 1607919395 | 3730 | 3710 | 3730 | 3710 | 1781 |
| 628 | 20240627 | 092500 | 1601309645 | 3720 | 3735 | 3750 | 3705 | 9905 |
| 629 | 20240627 | 092400 | 1564419185 | 3730 | 3770 | 3770 | 3730 | 26707 |
| 630 | 20240627 | 092300 | 1464171735 | 3765 | 3765 | 3775 | 3765 | 2288 |
| 631 | 20240627 | 092200 | 1455545535 | 3765 | 3765 | 3770 | 3765 | 1823 |
| 632 | 20240627 | 092100 | 1448678985 | 3765 | 3770 | 3775 | 3765 | 2980 |
| 633 | 20240627 | 092000 | 1437448700 | 3770 | 3780 | 3780 | 3770 | 2170 |
| 634 | 20240627 | 091900 | 1429257430 | 3790 | 3780 | 3790 | 3775 | 750 |
| 635 | 20240627 | 091800 | 1426419465 | 3780 | 3765 | 3780 | 3760 | 1956 |
| 636 | 20240627 | 091700 | 1419049970 | 3770 | 3765 | 3770 | 3760 | 5339 |
| 637 | 20240627 | 091600 | 1398965815 | 3765 | 3790 | 3805 | 3765 | 8345 |
| 638 | 20240627 | 091500 | 1367389490 | 3805 | 3800 | 3805 | 3785 | 3285 |
| 639 | 20240627 | 091400 | 1354911700 | 3800 | 3795 | 3800 | 3780 | 4578 |
| 640 | 20240627 | 091300 | 1337577400 | 3795 | 3860 | 3860 | 3785 | 5599 |
| 641 | 20240627 | 091200 | 1316222865 | 3840 | 3790 | 3920 | 3770 | 17561 |
| 642 | 20240627 | 091100 | 1248972020 | 3785 | 3785 | 3790 | 3780 | 4745 |
| 643 | 20240627 | 091000 | 1231007815 | 3785 | 3775 | 3785 | 3750 | 4754 |
| 644 | 20240627 | 090900 | 1213082075 | 3775 | 3785 | 3820 | 3760 | 17807 |
| 645 | 20240627 | 090800 | 1145726480 | 3775 | 3790 | 3795 | 3770 | 11797 |
| 646 | 20240627 | 090700 | 1101146455 | 3795 | 3810 | 3820 | 3785 | 20274 |
| 647 | 20240627 | 090600 | 1024057815 | 3805 | 3850 | 3855 | 3800 | 24068 |
| 648 | 20240627 | 090500 | 931941110 | 3850 | 3875 | 3895 | 3805 | 20867 |
| 649 | 20240627 | 090400 | 851752380 | 3870 | 3955 | 3970 | 3870 | 56903 |
| 650 | 20240627 | 090300 | 627754020 | 3960 | 3985 | 3990 | 3935 | 48576 |
| 651 | 20240627 | 090200 | 435388345 | 3980 | 3875 | 3985 | 3875 | 71371 |
| 652 | 20240627 | 090100 | 154651085 | 3875 | 3830 | 3875 | 3830 | 17580 |
| 653 | 20240627 | 090000 | 86982570 | 3825 | 3835 | 3845 | 3790 | 22679 |