33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 201000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 3 | 20240627 | 200900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20240627 | 200800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20240627 | 200700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20240627 | 200600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20240627 | 200500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20240627 | 200400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20240627 | 200300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20240627 | 200200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20240627 | 200100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20240627 | 200000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20240627 | 195900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20240627 | 195800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20240627 | 195700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20240627 | 195600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20240627 | 195500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20240627 | 195400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20240627 | 195300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20240627 | 195200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20240627 | 195100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20240627 | 195000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20240627 | 194900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20240627 | 194800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20240627 | 194700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20240627 | 194600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20240627 | 194500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20240627 | 194400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20240627 | 194300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20240627 | 194200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20240627 | 194100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20240627 | 194000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 33 | 20240627 | 193900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20240627 | 193800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20240627 | 193700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20240627 | 193600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20240627 | 193500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20240627 | 193400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20240627 | 193300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20240627 | 193200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20240627 | 193100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20240627 | 193000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20240627 | 192900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20240627 | 192800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20240627 | 192700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20240627 | 192600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20240627 | 192500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20240627 | 192400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20240627 | 192300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20240627 | 192200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20240627 | 192100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20240627 | 192000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20240627 | 191900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20240627 | 191800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20240627 | 191700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20240627 | 191600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20240627 | 191500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20240627 | 191400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20240627 | 191300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20240627 | 191200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20240627 | 191100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20240627 | 191000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 63 | 20240627 | 190900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20240627 | 190800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20240627 | 190700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20240627 | 190600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20240627 | 190500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20240627 | 190400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20240627 | 190300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20240627 | 190200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20240627 | 190100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20240627 | 190000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20240627 | 185900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20240627 | 185800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20240627 | 185700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20240627 | 185600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20240627 | 185500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20240627 | 185400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20240627 | 185300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20240627 | 185200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20240627 | 185100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20240627 | 185000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20240627 | 184900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20240627 | 184800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20240627 | 184700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20240627 | 184600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20240627 | 184500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20240627 | 184400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20240627 | 184300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20240627 | 184200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20240627 | 184100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20240627 | 184000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 93 | 20240627 | 183900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20240627 | 183800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20240627 | 183700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20240627 | 183600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20240627 | 183500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20240627 | 183400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20240627 | 183300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20240627 | 183200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20240627 | 183100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20240627 | 183000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20240627 | 182900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20240627 | 182800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20240627 | 182700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20240627 | 182600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20240627 | 182500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20240627 | 182400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20240627 | 182300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20240627 | 182200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20240627 | 182100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20240627 | 182000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20240627 | 181900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20240627 | 181800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20240627 | 181700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20240627 | 181600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20240627 | 181500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20240627 | 181400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20240627 | 181300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20240627 | 181200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20240627 | 181100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20240627 | 181000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 123 | 20240627 | 180900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20240627 | 180800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20240627 | 180700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20240627 | 180600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20240627 | 180500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20240627 | 180400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20240627 | 180300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20240627 | 180200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20240627 | 180100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20240627 | 180000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20240627 | 175900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20240627 | 175800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20240627 | 175700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20240627 | 175600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20240627 | 175500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20240627 | 175400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20240627 | 175300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20240627 | 175200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20240627 | 175100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20240627 | 175000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20240627 | 174900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20240627 | 174800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20240627 | 174700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20240627 | 174600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20240627 | 174500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20240627 | 174400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20240627 | 174300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20240627 | 174200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20240627 | 174100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20240627 | 174000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 153 | 20240627 | 173900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20240627 | 173800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20240627 | 173700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20240627 | 173600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20240627 | 173500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20240627 | 173400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20240627 | 173300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20240627 | 173200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20240627 | 173100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20240627 | 173000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20240627 | 172900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20240627 | 172800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20240627 | 172700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20240627 | 172600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20240627 | 172500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20240627 | 172400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20240627 | 172300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20240627 | 172200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20240627 | 172100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20240627 | 172000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20240627 | 171900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20240627 | 171800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20240627 | 171700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20240627 | 171600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20240627 | 171500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20240627 | 171400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20240627 | 171300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20240627 | 171200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20240627 | 171100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20240627 | 171000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 183 | 20240627 | 170900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20240627 | 170800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20240627 | 170700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20240627 | 170600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20240627 | 170500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20240627 | 170400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20240627 | 170300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20240627 | 170200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20240627 | 170100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20240627 | 170000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20240627 | 165900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20240627 | 165800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20240627 | 165700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20240627 | 165600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20240627 | 165500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20240627 | 165400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20240627 | 165300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20240627 | 165200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20240627 | 165100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20240627 | 165000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20240627 | 164900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20240627 | 164800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20240627 | 164700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20240627 | 164600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20240627 | 164500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20240627 | 164400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20240627 | 164300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20240627 | 164200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20240627 | 164100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20240627 | 164000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 213 | 20240627 | 163900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20240627 | 163800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20240627 | 163700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20240627 | 163600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20240627 | 163500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20240627 | 163400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20240627 | 163300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20240627 | 163200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20240627 | 163100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20240627 | 163000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20240627 | 162900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20240627 | 162800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20240627 | 162700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20240627 | 162600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20240627 | 162500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20240627 | 162400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20240627 | 162300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 230 | 20240627 | 162200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 231 | 20240627 | 162100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 232 | 20240627 | 162000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 233 | 20240627 | 161900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20240627 | 161800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 235 | 20240627 | 161700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 236 | 20240627 | 161600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 237 | 20240627 | 161500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 238 | 20240627 | 161400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 239 | 20240627 | 161300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 240 | 20240627 | 161200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 241 | 20240627 | 161100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 242 | 20240627 | 161000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 243 | 20240627 | 160900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 244 | 20240627 | 160800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 245 | 20240627 | 160700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 246 | 20240627 | 160600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 247 | 20240627 | 160500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 248 | 20240627 | 160400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 249 | 20240627 | 160300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 250 | 20240627 | 160200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 251 | 20240627 | 160100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 252 | 20240627 | 160000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 253 | 20240627 | 155900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 254 | 20240627 | 155800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 255 | 20240627 | 155700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 256 | 20240627 | 155600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 257 | 20240627 | 155500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 258 | 20240627 | 155400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 259 | 20240627 | 155300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 260 | 20240627 | 155200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 261 | 20240627 | 155100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 262 | 20240627 | 155000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 263 | 20240627 | 154900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 264 | 20240627 | 154800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 265 | 20240627 | 154700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 266 | 20240627 | 154600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 267 | 20240627 | 154500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 268 | 20240627 | 154400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 269 | 20240627 | 154300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 270 | 20240627 | 154200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 271 | 20240627 | 154100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 272 | 20240627 | 154000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 273 | 20240627 | 153900 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 274 | 20240627 | 153800 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 275 | 20240627 | 153700 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 276 | 20240627 | 153600 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 277 | 20240627 | 153500 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 278 | 20240627 | 153400 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 279 | 20240627 | 153300 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 280 | 20240627 | 153200 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 281 | 20240627 | 153100 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 0 |
| 282 | 20240627 | 153000 | 2062862280 | 6770 | 6770 | 6770 | 6770 | 5859 |
| 283 | 20240627 | 152900 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 284 | 20240627 | 152800 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 285 | 20240627 | 152700 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 286 | 20240627 | 152600 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 287 | 20240627 | 152500 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 288 | 20240627 | 152400 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 289 | 20240627 | 152300 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 290 | 20240627 | 152200 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 291 | 20240627 | 152100 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 292 | 20240627 | 152000 | 2023196850 | 6810 | 6810 | 6810 | 6810 | 0 |
| 293 | 20240627 | 151900 | 2023196850 | 6810 | 6770 | 6810 | 6770 | 2654 |
| 294 | 20240627 | 151800 | 2005177580 | 6810 | 6790 | 6810 | 6770 | 2404 |
| 295 | 20240627 | 151700 | 1988865860 | 6790 | 6790 | 6790 | 6780 | 1001 |
| 296 | 20240627 | 151600 | 1982073490 | 6790 | 6790 | 6790 | 6780 | 542 |
| 297 | 20240627 | 151500 | 1978397710 | 6810 | 6770 | 6810 | 6770 | 301 |
| 298 | 20240627 | 151400 | 1976353850 | 6790 | 6800 | 6800 | 6770 | 1855 |
| 299 | 20240627 | 151300 | 1963751550 | 6800 | 6780 | 6800 | 6780 | 490 |
| 300 | 20240627 | 151200 | 1960424430 | 6790 | 6800 | 6810 | 6770 | 3936 |
| 301 | 20240627 | 151100 | 1933697270 | 6800 | 6780 | 6800 | 6780 | 1768 |
| 302 | 20240627 | 151000 | 1921695370 | 6770 | 6780 | 6780 | 6770 | 9 |
| 303 | 20240627 | 150900 | 1921634360 | 6790 | 6790 | 6790 | 6780 | 172 |
| 304 | 20240627 | 150800 | 1920468180 | 6780 | 6770 | 6780 | 6770 | 142 |
| 305 | 20240627 | 150700 | 1919505490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 306 | 20240627 | 150600 | 1919505490 | 6780 | 6760 | 6780 | 6760 | 954 |
| 307 | 20240627 | 150500 | 1913047380 | 6740 | 6750 | 6770 | 6740 | 382 |
| 308 | 20240627 | 150400 | 1910472630 | 6750 | 6740 | 6760 | 6740 | 1202 |
| 309 | 20240627 | 150300 | 1902368350 | 6750 | 6760 | 6760 | 6750 | 185 |
| 310 | 20240627 | 150200 | 1901119350 | 6780 | 6780 | 6780 | 6770 | 7 |
| 311 | 20240627 | 150100 | 1901071930 | 6780 | 6790 | 6790 | 6780 | 102 |
| 312 | 20240627 | 150000 | 1900379370 | 6790 | 6780 | 6790 | 6750 | 521 |
| 313 | 20240627 | 145900 | 1896860000 | 6790 | 6800 | 6800 | 6780 | 1553 |
| 314 | 20240627 | 145800 | 1886316630 | 6800 | 6780 | 6800 | 6780 | 149 |
| 315 | 20240627 | 145700 | 1885304930 | 6800 | 6790 | 6800 | 6790 | 648 |
| 316 | 20240627 | 145600 | 1880905000 | 6780 | 6770 | 6780 | 6770 | 1628 |
| 317 | 20240627 | 145500 | 1869870360 | 6770 | 6770 | 6770 | 6770 | 900 |
| 318 | 20240627 | 145400 | 1863777360 | 6770 | 6770 | 6770 | 6770 | 647 |
| 319 | 20240627 | 145300 | 1859397170 | 6760 | 6780 | 6780 | 6760 | 150 |
| 320 | 20240627 | 145200 | 1858381680 | 6780 | 6780 | 6780 | 6780 | 3 |
| 321 | 20240627 | 145100 | 1858361340 | 6760 | 6770 | 6780 | 6760 | 344 |
| 322 | 20240627 | 145000 | 1856033420 | 6780 | 6780 | 6780 | 6770 | 11 |
| 323 | 20240627 | 144900 | 1855958920 | 6770 | 6760 | 6770 | 6760 | 604 |
| 324 | 20240627 | 144800 | 1851869880 | 6750 | 6750 | 6760 | 6740 | 5678 |
| 325 | 20240627 | 144700 | 1813538820 | 6760 | 6760 | 6760 | 6750 | 209 |
| 326 | 20240627 | 144600 | 1812126980 | 6750 | 6760 | 6760 | 6750 | 599 |
| 327 | 20240627 | 144500 | 1808082610 | 6750 | 6750 | 6750 | 6750 | 350 |
| 328 | 20240627 | 144400 | 1805720110 | 6760 | 6760 | 6760 | 6760 | 1 |
| 329 | 20240627 | 144300 | 1805713350 | 6750 | 6750 | 6750 | 6750 | 4 |
| 330 | 20240627 | 144200 | 1805686350 | 6760 | 6770 | 6780 | 6760 | 172 |
| 331 | 20240627 | 144100 | 1804522300 | 6760 | 6760 | 6760 | 6760 | 1 |
| 332 | 20240627 | 144000 | 1804515540 | 6780 | 6770 | 6780 | 6770 | 2 |
| 333 | 20240627 | 143900 | 1804501990 | 6740 | 6770 | 6770 | 6740 | 351 |
| 334 | 20240627 | 143800 | 1802131350 | 6770 | 6770 | 6770 | 6770 | 25 |
| 335 | 20240627 | 143700 | 1801962100 | 6790 | 6790 | 6790 | 6790 | 168 |
| 336 | 20240627 | 143600 | 1800821380 | 6790 | 6780 | 6790 | 6780 | 146 |
| 337 | 20240627 | 143500 | 1799831490 | 6780 | 6780 | 6780 | 6780 | 219 |
| 338 | 20240627 | 143400 | 1798346670 | 6770 | 6770 | 6770 | 6770 | 191 |
| 339 | 20240627 | 143300 | 1797053600 | 6780 | 6780 | 6780 | 6780 | 249 |
| 340 | 20240627 | 143200 | 1795365380 | 6780 | 6770 | 6780 | 6770 | 1108 |
| 341 | 20240627 | 143100 | 1787853170 | 6750 | 6740 | 6780 | 6740 | 8 |
| 342 | 20240627 | 143000 | 1787799160 | 6730 | 6750 | 6780 | 6730 | 723 |
| 343 | 20240627 | 142900 | 1782919330 | 6750 | 6710 | 6750 | 6710 | 1348 |
| 344 | 20240627 | 142800 | 1773840490 | 6730 | 6730 | 6740 | 6700 | 4662 |
| 345 | 20240627 | 142700 | 1742562830 | 6730 | 6720 | 6730 | 6720 | 452 |
| 346 | 20240627 | 142600 | 1739520880 | 6720 | 6720 | 6720 | 6720 | 1 |
| 347 | 20240627 | 142500 | 1739514160 | 6720 | 6720 | 6720 | 6720 | 242 |
| 348 | 20240627 | 142400 | 1737887920 | 6710 | 6710 | 6710 | 6710 | 250 |
| 349 | 20240627 | 142300 | 1736210420 | 6730 | 6710 | 6730 | 6700 | 573 |
| 350 | 20240627 | 142200 | 1732364150 | 6710 | 6730 | 6730 | 6710 | 3643 |
| 351 | 20240627 | 142100 | 1707905310 | 6740 | 6730 | 6750 | 6730 | 166 |
| 352 | 20240627 | 142000 | 1706788050 | 6730 | 6730 | 6740 | 6730 | 496 |
| 353 | 20240627 | 141900 | 1703449940 | 6730 | 6720 | 6730 | 6720 | 989 |
| 354 | 20240627 | 141800 | 1696802080 | 6720 | 6730 | 6730 | 6720 | 1864 |
| 355 | 20240627 | 141700 | 1684274320 | 6730 | 6740 | 6740 | 6730 | 1869 |
| 356 | 20240627 | 141600 | 1671687930 | 6740 | 6750 | 6750 | 6740 | 456 |
| 357 | 20240627 | 141500 | 1668610930 | 6750 | 6760 | 6760 | 6750 | 246 |
| 358 | 20240627 | 141400 | 1666949050 | 6760 | 6760 | 6760 | 6740 | 116 |
| 359 | 20240627 | 141300 | 1666166750 | 6740 | 6750 | 6750 | 6740 | 1026 |
| 360 | 20240627 | 141200 | 1659242600 | 6750 | 6750 | 6750 | 6740 | 93 |
| 361 | 20240627 | 141100 | 1658615370 | 6750 | 6740 | 6750 | 6740 | 38 |
| 362 | 20240627 | 141000 | 1658359240 | 6750 | 6750 | 6750 | 6740 | 148 |
| 363 | 20240627 | 140900 | 1657361690 | 6750 | 6750 | 6750 | 6750 | 57 |
| 364 | 20240627 | 140800 | 1656976940 | 6750 | 6750 | 6750 | 6750 | 275 |
| 365 | 20240627 | 140700 | 1655120690 | 6760 | 6760 | 6760 | 6760 | 3 |
| 366 | 20240627 | 140600 | 1655100410 | 6760 | 6760 | 6760 | 6750 | 414 |
| 367 | 20240627 | 140500 | 1652305770 | 6750 | 6750 | 6750 | 6750 | 347 |
| 368 | 20240627 | 140400 | 1649963520 | 6750 | 6750 | 6760 | 6750 | 267 |
| 369 | 20240627 | 140300 | 1648160300 | 6750 | 6750 | 6750 | 6750 | 122 |
| 370 | 20240627 | 140200 | 1647336800 | 6760 | 6760 | 6760 | 6760 | 1 |
| 371 | 20240627 | 140100 | 1647330040 | 6760 | 6760 | 6760 | 6760 | 646 |
| 372 | 20240627 | 140000 | 1642963080 | 6770 | 6770 | 6770 | 6770 | 3 |
| 373 | 20240627 | 135900 | 1642942770 | 6760 | 6760 | 6760 | 6760 | 0 |
| 374 | 20240627 | 135800 | 1642942770 | 6760 | 6760 | 6760 | 6760 | 547 |
| 375 | 20240627 | 135700 | 1639245050 | 6760 | 6760 | 6760 | 6750 | 487 |
| 376 | 20240627 | 135600 | 1635954030 | 6760 | 6760 | 6760 | 6760 | 10 |
| 377 | 20240627 | 135500 | 1635886430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 378 | 20240627 | 135400 | 1635886430 | 6760 | 6770 | 6770 | 6760 | 34 |
| 379 | 20240627 | 135300 | 1635656560 | 6760 | 6750 | 6760 | 6750 | 560 |
| 380 | 20240627 | 135200 | 1631871080 | 6740 | 6740 | 6740 | 6740 | 639 |
| 381 | 20240627 | 135100 | 1627564220 | 6750 | 6740 | 6750 | 6740 | 240 |
| 382 | 20240627 | 135000 | 1625946610 | 6740 | 6740 | 6740 | 6740 | 0 |
| 383 | 20240627 | 134900 | 1625946610 | 6740 | 6750 | 6750 | 6740 | 170 |
| 384 | 20240627 | 134800 | 1624800780 | 6760 | 6760 | 6760 | 6760 | 30 |
| 385 | 20240627 | 134700 | 1624597980 | 6760 | 6770 | 6770 | 6760 | 149 |
| 386 | 20240627 | 134600 | 1623590730 | 6790 | 6750 | 6790 | 6740 | 878 |
| 387 | 20240627 | 134500 | 1617656980 | 6740 | 6720 | 6740 | 6720 | 2362 |
| 388 | 20240627 | 134400 | 1601762520 | 6730 | 6750 | 6750 | 6720 | 5653 |
| 389 | 20240627 | 134300 | 1563688170 | 6750 | 6760 | 6760 | 6750 | 3235 |
| 390 | 20240627 | 134200 | 1541836190 | 6780 | 6760 | 6780 | 6760 | 137 |
| 391 | 20240627 | 134100 | 1540909930 | 6770 | 6780 | 6780 | 6770 | 1764 |
| 392 | 20240627 | 134000 | 1528967130 | 6780 | 6780 | 6780 | 6780 | 0 |
| 393 | 20240627 | 133900 | 1528967130 | 6780 | 6780 | 6780 | 6780 | 54 |
| 394 | 20240627 | 133800 | 1528601010 | 6780 | 6780 | 6780 | 6780 | 17 |
| 395 | 20240627 | 133700 | 1528485750 | 6780 | 6780 | 6780 | 6780 | 43 |
| 396 | 20240627 | 133600 | 1528194210 | 6780 | 6780 | 6780 | 6780 | 1 |
| 397 | 20240627 | 133500 | 1528187430 | 6780 | 6780 | 6780 | 6780 | 1 |
| 398 | 20240627 | 133400 | 1528180650 | 6800 | 6780 | 6800 | 6770 | 803 |
| 399 | 20240627 | 133300 | 1522743500 | 6780 | 6790 | 6790 | 6780 | 505 |
| 400 | 20240627 | 133200 | 1519318700 | 6790 | 6790 | 6790 | 6790 | 100 |
| 401 | 20240627 | 133100 | 1518639700 | 6790 | 6790 | 6790 | 6790 | 0 |
| 402 | 20240627 | 133000 | 1518639700 | 6790 | 6790 | 6790 | 6790 | 0 |
| 403 | 20240627 | 132900 | 1518639700 | 6790 | 6790 | 6790 | 6790 | 100 |
| 404 | 20240627 | 132800 | 1517960700 | 6790 | 6790 | 6790 | 6790 | 0 |
| 405 | 20240627 | 132700 | 1517960700 | 6790 | 6790 | 6790 | 6790 | 780 |
| 406 | 20240627 | 132600 | 1512664500 | 6790 | 6780 | 6790 | 6780 | 202 |
| 407 | 20240627 | 132500 | 1511294930 | 6780 | 6780 | 6780 | 6780 | 210 |
| 408 | 20240627 | 132400 | 1509871130 | 6780 | 6790 | 6790 | 6780 | 126 |
| 409 | 20240627 | 132300 | 1509016350 | 6800 | 6790 | 6800 | 6790 | 251 |
| 410 | 20240627 | 132200 | 1507312050 | 6780 | 6780 | 6790 | 6780 | 464 |
| 411 | 20240627 | 132100 | 1504165080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 412 | 20240627 | 132000 | 1504165080 | 6790 | 6800 | 6800 | 6790 | 377 |
| 413 | 20240627 | 131900 | 1501605210 | 6800 | 6800 | 6800 | 6800 | 1 |
| 414 | 20240627 | 131800 | 1501598410 | 6790 | 6790 | 6800 | 6790 | 652 |
| 415 | 20240627 | 131700 | 1497171320 | 6790 | 6800 | 6800 | 6790 | 114 |
| 416 | 20240627 | 131600 | 1496396260 | 6800 | 6800 | 6800 | 6800 | 1 |
| 417 | 20240627 | 131500 | 1496389460 | 6790 | 6790 | 6790 | 6790 | 0 |
| 418 | 20240627 | 131400 | 1496389460 | 6790 | 6800 | 6800 | 6790 | 613 |
| 419 | 20240627 | 131300 | 1492227180 | 6800 | 6800 | 6800 | 6800 | 25 |
| 420 | 20240627 | 131200 | 1492057180 | 6800 | 6800 | 6800 | 6800 | 0 |
| 421 | 20240627 | 131100 | 1492057180 | 6800 | 6800 | 6800 | 6800 | 1 |
| 422 | 20240627 | 131000 | 1492050380 | 6800 | 6800 | 6800 | 6800 | 34 |
| 423 | 20240627 | 130900 | 1491819180 | 6800 | 6800 | 6800 | 6800 | 1 |
| 424 | 20240627 | 130800 | 1491812380 | 6800 | 6800 | 6800 | 6800 | 100 |
| 425 | 20240627 | 130700 | 1491132380 | 6800 | 6800 | 6800 | 6800 | 14 |
| 426 | 20240627 | 130600 | 1491037180 | 6800 | 6800 | 6800 | 6790 | 16 |
| 427 | 20240627 | 130500 | 1490928400 | 6800 | 6800 | 6800 | 6800 | 80 |
| 428 | 20240627 | 130400 | 1490384400 | 6800 | 6800 | 6800 | 6800 | 183 |
| 429 | 20240627 | 130300 | 1489140000 | 6800 | 6800 | 6800 | 6800 | 120 |
| 430 | 20240627 | 130200 | 1488324000 | 6800 | 6800 | 6800 | 6800 | 1100 |
| 431 | 20240627 | 130100 | 1480844000 | 6810 | 6810 | 6810 | 6800 | 60 |
| 432 | 20240627 | 130000 | 1480435500 | 6810 | 6810 | 6810 | 6810 | 1 |
| 433 | 20240627 | 125900 | 1480428690 | 6810 | 6810 | 6810 | 6810 | 2 |
| 434 | 20240627 | 125800 | 1480415070 | 6790 | 6810 | 6810 | 6790 | 200 |
| 435 | 20240627 | 125700 | 1479055320 | 6820 | 6820 | 6820 | 6820 | 16 |
| 436 | 20240627 | 125600 | 1478946200 | 6830 | 6810 | 6830 | 6810 | 628 |
| 437 | 20240627 | 125500 | 1474662560 | 6810 | 6810 | 6810 | 6810 | 0 |
| 438 | 20240627 | 125400 | 1474662560 | 6810 | 6800 | 6810 | 6800 | 200 |
| 439 | 20240627 | 125300 | 1473302360 | 6790 | 6790 | 6800 | 6790 | 150 |
| 440 | 20240627 | 125200 | 1472283810 | 6800 | 6800 | 6800 | 6790 | 625 |
| 441 | 20240627 | 125100 | 1468039120 | 6810 | 6800 | 6810 | 6800 | 102 |
| 442 | 20240627 | 125000 | 1467345500 | 6800 | 6810 | 6810 | 6800 | 42 |
| 443 | 20240627 | 124900 | 1467059670 | 6800 | 6810 | 6810 | 6800 | 348 |
| 444 | 20240627 | 124800 | 1464692190 | 6820 | 6820 | 6820 | 6820 | 60 |
| 445 | 20240627 | 124700 | 1464282990 | 6820 | 6820 | 6820 | 6820 | 34 |
| 446 | 20240627 | 124600 | 1464051110 | 6810 | 6810 | 6810 | 6810 | 121 |
| 447 | 20240627 | 124500 | 1463227100 | 6810 | 6810 | 6810 | 6810 | 1 |
| 448 | 20240627 | 124400 | 1463220290 | 6810 | 6810 | 6810 | 6800 | 877 |
| 449 | 20240627 | 124300 | 1457256650 | 6800 | 6810 | 6810 | 6800 | 243 |
| 450 | 20240627 | 124200 | 1455602340 | 6810 | 6810 | 6810 | 6810 | 773 |
| 451 | 20240627 | 124100 | 1450338210 | 6810 | 6820 | 6820 | 6810 | 105 |
| 452 | 20240627 | 124000 | 1449622120 | 6820 | 6820 | 6820 | 6820 | 1145 |
| 453 | 20240627 | 123900 | 1441813220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 454 | 20240627 | 123800 | 1441813220 | 6820 | 6830 | 6830 | 6820 | 366 |
| 455 | 20240627 | 123700 | 1439317090 | 6830 | 6830 | 6830 | 6830 | 4 |
| 456 | 20240627 | 123600 | 1439289770 | 6830 | 6820 | 6830 | 6820 | 2 |
| 457 | 20240627 | 123500 | 1439276120 | 6830 | 6830 | 6830 | 6830 | 0 |
| 458 | 20240627 | 123400 | 1439276120 | 6830 | 6830 | 6840 | 6830 | 46 |
| 459 | 20240627 | 123300 | 1438961880 | 6840 | 6830 | 6840 | 6830 | 3489 |
| 460 | 20240627 | 123200 | 1415099540 | 6830 | 6850 | 6850 | 6830 | 55 |
| 461 | 20240627 | 123100 | 1414723270 | 6840 | 6840 | 6840 | 6840 | 103 |
| 462 | 20240627 | 123000 | 1414018750 | 6840 | 6840 | 6840 | 6840 | 97 |
| 463 | 20240627 | 122900 | 1413355270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 464 | 20240627 | 122800 | 1413355270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 465 | 20240627 | 122700 | 1413355270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 466 | 20240627 | 122600 | 1413355270 | 6840 | 6840 | 6840 | 6840 | 15 |
| 467 | 20240627 | 122500 | 1413252670 | 6830 | 6830 | 6830 | 6830 | 0 |
| 468 | 20240627 | 122400 | 1413252670 | 6830 | 6830 | 6830 | 6830 | 0 |
| 469 | 20240627 | 122300 | 1413252670 | 6830 | 6830 | 6830 | 6830 | 1 |
| 470 | 20240627 | 122200 | 1413245840 | 6840 | 6840 | 6840 | 6840 | 1 |
| 471 | 20240627 | 122100 | 1413239000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 472 | 20240627 | 122000 | 1413239000 | 6840 | 6820 | 6840 | 6820 | 676 |
| 473 | 20240627 | 121900 | 1408621180 | 6820 | 6830 | 6830 | 6820 | 1310 |
| 474 | 20240627 | 121800 | 1399677180 | 6850 | 6850 | 6850 | 6850 | 1 |
| 475 | 20240627 | 121700 | 1399670330 | 6840 | 6840 | 6840 | 6840 | 0 |
| 476 | 20240627 | 121600 | 1399670330 | 6840 | 6840 | 6840 | 6840 | 0 |
| 477 | 20240627 | 121500 | 1399670330 | 6840 | 6840 | 6850 | 6840 | 127 |
| 478 | 20240627 | 121400 | 1398801640 | 6840 | 6800 | 6840 | 6800 | 112 |
| 479 | 20240627 | 121300 | 1398039590 | 6800 | 6800 | 6800 | 6800 | 564 |
| 480 | 20240627 | 121200 | 1394204390 | 6800 | 6830 | 6830 | 6800 | 105 |
| 481 | 20240627 | 121100 | 1393490260 | 6820 | 6850 | 6850 | 6810 | 2165 |
| 482 | 20240627 | 121000 | 1378738810 | 6840 | 6840 | 6850 | 6840 | 26 |
| 483 | 20240627 | 120900 | 1378560950 | 6840 | 6840 | 6840 | 6840 | 198 |
| 484 | 20240627 | 120800 | 1377206630 | 6840 | 6840 | 6840 | 6840 | 2 |
| 485 | 20240627 | 120700 | 1377192950 | 6850 | 6840 | 6850 | 6840 | 391 |
| 486 | 20240627 | 120600 | 1374516700 | 6840 | 6840 | 6840 | 6840 | 10 |
| 487 | 20240627 | 120500 | 1374448300 | 6840 | 6840 | 6840 | 6840 | 0 |
| 488 | 20240627 | 120400 | 1374448300 | 6840 | 6830 | 6840 | 6830 | 935 |
| 489 | 20240627 | 120300 | 1368053570 | 6840 | 6840 | 6840 | 6840 | 31 |
| 490 | 20240627 | 120200 | 1367841530 | 6830 | 6830 | 6830 | 6830 | 119 |
| 491 | 20240627 | 120100 | 1367028760 | 6820 | 6820 | 6820 | 6820 | 1 |
| 492 | 20240627 | 120000 | 1367021940 | 6810 | 6810 | 6810 | 6810 | 1 |
| 493 | 20240627 | 115900 | 1367015130 | 6810 | 6820 | 6820 | 6810 | 307 |
| 494 | 20240627 | 115800 | 1364921980 | 6820 | 6830 | 6830 | 6820 | 26 |
| 495 | 20240627 | 115700 | 1364744610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 496 | 20240627 | 115600 | 1364744610 | 6830 | 6830 | 6830 | 6830 | 622 |
| 497 | 20240627 | 115500 | 1360496350 | 6840 | 6840 | 6840 | 6840 | 3 |
| 498 | 20240627 | 115400 | 1360475830 | 6830 | 6830 | 6830 | 6830 | 333 |
| 499 | 20240627 | 115300 | 1358201440 | 6830 | 6830 | 6840 | 6830 | 14 |
| 500 | 20240627 | 115200 | 1358105810 | 6840 | 6840 | 6840 | 6840 | 0 |
| 501 | 20240627 | 115100 | 1358105810 | 6840 | 6840 | 6840 | 6840 | 2 |
| 502 | 20240627 | 115000 | 1358092130 | 6840 | 6840 | 6840 | 6840 | 10 |
| 503 | 20240627 | 114900 | 1358023730 | 6840 | 6840 | 6840 | 6840 | 20 |
| 504 | 20240627 | 114800 | 1357886930 | 6820 | 6830 | 6830 | 6820 | 344 |
| 505 | 20240627 | 114700 | 1355538660 | 6830 | 6830 | 6830 | 6830 | 1 |
| 506 | 20240627 | 114600 | 1355531830 | 6840 | 6840 | 6840 | 6840 | 11 |
| 507 | 20240627 | 114500 | 1355456590 | 6840 | 6840 | 6840 | 6830 | 136 |
| 508 | 20240627 | 114400 | 1354526490 | 6840 | 6840 | 6840 | 6840 | 100 |
| 509 | 20240627 | 114300 | 1353842490 | 6830 | 6830 | 6830 | 6820 | 108 |
| 510 | 20240627 | 114200 | 1353105450 | 6830 | 6830 | 6830 | 6830 | 69 |
| 511 | 20240627 | 114100 | 1352634180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 512 | 20240627 | 114000 | 1352634180 | 6830 | 6840 | 6840 | 6820 | 322 |
| 513 | 20240627 | 113900 | 1350435920 | 6840 | 6850 | 6850 | 6840 | 11 |
| 514 | 20240627 | 113800 | 1350360670 | 6860 | 6860 | 6860 | 6860 | 0 |
| 515 | 20240627 | 113700 | 1350360670 | 6860 | 6840 | 6870 | 6840 | 3619 |
| 516 | 20240627 | 113600 | 1325592630 | 6830 | 6840 | 6840 | 6830 | 635 |
| 517 | 20240627 | 113500 | 1321249630 | 6830 | 6820 | 6830 | 6820 | 183 |
| 518 | 20240627 | 113400 | 1319999780 | 6800 | 6800 | 6800 | 6800 | 0 |
| 519 | 20240627 | 113300 | 1319999780 | 6800 | 6820 | 6820 | 6800 | 1559 |
| 520 | 20240627 | 113200 | 1309387220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 521 | 20240627 | 113100 | 1309387220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 522 | 20240627 | 113000 | 1309387220 | 6810 | 6820 | 6820 | 6810 | 2002 |
| 523 | 20240627 | 112900 | 1295749980 | 6820 | 6820 | 6820 | 6820 | 0 |
| 524 | 20240627 | 112800 | 1295749980 | 6820 | 6820 | 6820 | 6820 | 500 |
| 525 | 20240627 | 112700 | 1292339980 | 6820 | 6800 | 6820 | 6800 | 106 |
| 526 | 20240627 | 112600 | 1291619060 | 6790 | 6790 | 6790 | 6790 | 2114 |
| 527 | 20240627 | 112500 | 1277265000 | 6790 | 6810 | 6810 | 6790 | 1048 |
| 528 | 20240627 | 112400 | 1270129610 | 6810 | 6810 | 6810 | 6810 | 0 |
| 529 | 20240627 | 112300 | 1270129610 | 6810 | 6820 | 6820 | 6810 | 2 |
| 530 | 20240627 | 112200 | 1270115980 | 6790 | 6790 | 6790 | 6790 | 129 |
| 531 | 20240627 | 112100 | 1269240070 | 6790 | 6810 | 6820 | 6790 | 1093 |
| 532 | 20240627 | 112000 | 1261800390 | 6810 | 6810 | 6810 | 6810 | 0 |
| 533 | 20240627 | 111900 | 1261800390 | 6810 | 6810 | 6810 | 6810 | 25 |
| 534 | 20240627 | 111800 | 1261630140 | 6820 | 6820 | 6830 | 6810 | 281 |
| 535 | 20240627 | 111700 | 1259714400 | 6810 | 6800 | 6810 | 6800 | 319 |
| 536 | 20240627 | 111600 | 1257542510 | 6830 | 6790 | 6830 | 6790 | 76 |
| 537 | 20240627 | 111500 | 1257026320 | 6790 | 6790 | 6790 | 6790 | 227 |
| 538 | 20240627 | 111400 | 1255484990 | 6800 | 6810 | 6810 | 6790 | 967 |
| 539 | 20240627 | 111300 | 1248911690 | 6810 | 6810 | 6810 | 6810 | 1 |
| 540 | 20240627 | 111200 | 1248904880 | 6810 | 6810 | 6810 | 6810 | 369 |
| 541 | 20240627 | 111100 | 1246391990 | 6810 | 6840 | 6840 | 6800 | 4517 |
| 542 | 20240627 | 111000 | 1215537650 | 6830 | 6820 | 6840 | 6820 | 3773 |
| 543 | 20240627 | 110900 | 1189768560 | 6810 | 6820 | 6830 | 6810 | 1250 |
| 544 | 20240627 | 110800 | 1181250660 | 6810 | 6820 | 6820 | 6810 | 1306 |
| 545 | 20240627 | 110700 | 1172347450 | 6800 | 6810 | 6810 | 6800 | 33 |
| 546 | 20240627 | 110600 | 1172122750 | 6790 | 6790 | 6790 | 6790 | 66 |
| 547 | 20240627 | 110500 | 1171674610 | 6820 | 6810 | 6820 | 6790 | 107 |
| 548 | 20240627 | 110400 | 1170948010 | 6790 | 6790 | 6790 | 6790 | 4 |
| 549 | 20240627 | 110300 | 1170920850 | 6790 | 6790 | 6790 | 6790 | 2 |
| 550 | 20240627 | 110200 | 1170907270 | 6790 | 6780 | 6790 | 6780 | 1927 |
| 551 | 20240627 | 110100 | 1157842120 | 6780 | 6780 | 6780 | 6780 | 105 |
| 552 | 20240627 | 110000 | 1157130220 | 6780 | 6790 | 6790 | 6780 | 580 |
| 553 | 20240627 | 105900 | 1153196050 | 6790 | 6800 | 6800 | 6790 | 100 |
| 554 | 20240627 | 105800 | 1152516880 | 6800 | 6800 | 6800 | 6790 | 876 |
| 555 | 20240627 | 105700 | 1146560580 | 6810 | 6810 | 6810 | 6810 | 302 |
| 556 | 20240627 | 105600 | 1144503960 | 6810 | 6810 | 6810 | 6810 | 175 |
| 557 | 20240627 | 105500 | 1143312210 | 6800 | 6810 | 6810 | 6800 | 31 |
| 558 | 20240627 | 105400 | 1143101110 | 6820 | 6810 | 6820 | 6810 | 6 |
| 559 | 20240627 | 105300 | 1143060240 | 6820 | 6820 | 6820 | 6820 | 10 |
| 560 | 20240627 | 105200 | 1142992040 | 6810 | 6810 | 6810 | 6810 | 0 |
| 561 | 20240627 | 105100 | 1142992040 | 6810 | 6820 | 6820 | 6810 | 488 |
| 562 | 20240627 | 105000 | 1139663900 | 6810 | 6800 | 6810 | 6800 | 4837 |
| 563 | 20240627 | 104900 | 1106726320 | 6810 | 6810 | 6810 | 6810 | 1 |
| 564 | 20240627 | 104800 | 1106719510 | 6810 | 6810 | 6810 | 6810 | 1 |
| 565 | 20240627 | 104700 | 1106712700 | 6800 | 6800 | 6800 | 6800 | 535 |
| 566 | 20240627 | 104600 | 1103074700 | 6800 | 6800 | 6800 | 6800 | 245 |
| 567 | 20240627 | 104500 | 1101408700 | 6800 | 6790 | 6800 | 6790 | 37 |
| 568 | 20240627 | 104400 | 1101157370 | 6790 | 6800 | 6800 | 6790 | 837 |
| 569 | 20240627 | 104300 | 1095469020 | 6810 | 6810 | 6810 | 6810 | 104 |
| 570 | 20240627 | 104200 | 1094760780 | 6810 | 6810 | 6810 | 6810 | 5 |
| 571 | 20240627 | 104100 | 1094726730 | 6810 | 6800 | 6810 | 6800 | 624 |
| 572 | 20240627 | 104000 | 1090480240 | 6810 | 6810 | 6810 | 6810 | 621 |
| 573 | 20240627 | 103900 | 1086251230 | 6810 | 6810 | 6810 | 6800 | 1460 |
| 574 | 20240627 | 103800 | 1076310680 | 6810 | 6810 | 6810 | 6810 | 1367 |
| 575 | 20240627 | 103700 | 1067001410 | 6800 | 6800 | 6800 | 6800 | 30 |
| 576 | 20240627 | 103600 | 1066797410 | 6810 | 6810 | 6810 | 6810 | 80 |
| 577 | 20240627 | 103500 | 1066252610 | 6810 | 6810 | 6810 | 6800 | 486 |
| 578 | 20240627 | 103400 | 1062947360 | 6810 | 6800 | 6810 | 6800 | 1007 |
| 579 | 20240627 | 103300 | 1056099700 | 6800 | 6800 | 6800 | 6800 | 3 |
| 580 | 20240627 | 103200 | 1056079300 | 6800 | 6800 | 6800 | 6800 | 454 |
| 581 | 20240627 | 103100 | 1052992100 | 6800 | 6800 | 6800 | 6800 | 638 |
| 582 | 20240627 | 103000 | 1048653700 | 6800 | 6790 | 6800 | 6780 | 6207 |
| 583 | 20240627 | 102900 | 1006452170 | 6770 | 6770 | 6770 | 6770 | 1540 |
| 584 | 20240627 | 102800 | 996026370 | 6770 | 6770 | 6770 | 6770 | 630 |
| 585 | 20240627 | 102700 | 991761270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 586 | 20240627 | 102600 | 991761270 | 6790 | 6790 | 6790 | 6790 | 61 |
| 587 | 20240627 | 102500 | 991347080 | 6790 | 6790 | 6790 | 6780 | 464 |
| 588 | 20240627 | 102400 | 988199060 | 6790 | 6760 | 6790 | 6760 | 343 |
| 589 | 20240627 | 102300 | 985874290 | 6750 | 6750 | 6790 | 6740 | 5119 |
| 590 | 20240627 | 102200 | 951143330 | 6750 | 6780 | 6790 | 6750 | 3400 |
| 591 | 20240627 | 102100 | 928131290 | 6780 | 6780 | 6780 | 6780 | 187 |
| 592 | 20240627 | 102000 | 926863430 | 6780 | 6780 | 6780 | 6780 | 18 |
| 593 | 20240627 | 101900 | 926741390 | 6780 | 6790 | 6790 | 6780 | 288 |
| 594 | 20240627 | 101800 | 924786070 | 6790 | 6800 | 6800 | 6790 | 759 |
| 595 | 20240627 | 101700 | 919625090 | 6790 | 6810 | 6810 | 6790 | 746 |
| 596 | 20240627 | 101600 | 914553240 | 6800 | 6800 | 6800 | 6800 | 80 |
| 597 | 20240627 | 101500 | 914009240 | 6810 | 6820 | 6820 | 6810 | 326 |
| 598 | 20240627 | 101400 | 911789170 | 6810 | 6810 | 6810 | 6810 | 90 |
| 599 | 20240627 | 101300 | 911176270 | 6810 | 6810 | 6810 | 6810 | 100 |
| 600 | 20240627 | 101200 | 910495270 | 6810 | 6810 | 6810 | 6810 | 326 |
| 601 | 20240627 | 101100 | 908275210 | 6810 | 6820 | 6820 | 6810 | 154 |
| 602 | 20240627 | 101000 | 907225970 | 6820 | 6820 | 6820 | 6820 | 54 |
| 603 | 20240627 | 100900 | 906857690 | 6820 | 6820 | 6820 | 6820 | 138 |
| 604 | 20240627 | 100800 | 905916530 | 6820 | 6820 | 6830 | 6820 | 50 |
| 605 | 20240627 | 100700 | 905575360 | 6830 | 6830 | 6830 | 6830 | 2 |
| 606 | 20240627 | 100600 | 905561700 | 6820 | 6810 | 6830 | 6810 | 1283 |
| 607 | 20240627 | 100500 | 896811940 | 6810 | 6810 | 6810 | 6810 | 1320 |
| 608 | 20240627 | 100400 | 887822740 | 6810 | 6800 | 6810 | 6800 | 51 |
| 609 | 20240627 | 100300 | 887475590 | 6810 | 6820 | 6820 | 6800 | 2314 |
| 610 | 20240627 | 100200 | 871737650 | 6820 | 6820 | 6820 | 6820 | 215 |
| 611 | 20240627 | 100100 | 870271350 | 6820 | 6810 | 6820 | 6810 | 784 |
| 612 | 20240627 | 100000 | 864924480 | 6800 | 6800 | 6800 | 6800 | 171 |
| 613 | 20240627 | 095900 | 863761680 | 6790 | 6810 | 6820 | 6790 | 184 |
| 614 | 20240627 | 095800 | 862508630 | 6810 | 6810 | 6810 | 6810 | 109 |
| 615 | 20240627 | 095700 | 861766340 | 6810 | 6790 | 6810 | 6790 | 1071 |
| 616 | 20240627 | 095600 | 854485510 | 6760 | 6780 | 6780 | 6760 | 849 |
| 617 | 20240627 | 095500 | 848731470 | 6750 | 6750 | 6770 | 6750 | 836 |
| 618 | 20240627 | 095400 | 843084770 | 6750 | 6730 | 6750 | 6730 | 699 |
| 619 | 20240627 | 095300 | 838377560 | 6750 | 6740 | 6760 | 6720 | 4651 |
| 620 | 20240627 | 095200 | 807060800 | 6730 | 6730 | 6760 | 6720 | 6309 |
| 621 | 20240627 | 095100 | 764631580 | 6730 | 6760 | 6780 | 6730 | 1687 |
| 622 | 20240627 | 095000 | 753267850 | 6780 | 6790 | 6790 | 6740 | 8568 |
| 623 | 20240627 | 094900 | 695340210 | 6800 | 6800 | 6800 | 6800 | 1 |
| 624 | 20240627 | 094800 | 695333410 | 6800 | 6800 | 6800 | 6800 | 227 |
| 625 | 20240627 | 094700 | 693789810 | 6800 | 6800 | 6800 | 6780 | 122 |
| 626 | 20240627 | 094600 | 692960460 | 6770 | 6810 | 6810 | 6770 | 7684 |
| 627 | 20240627 | 094500 | 640794590 | 6810 | 6810 | 6820 | 6810 | 124 |
| 628 | 20240627 | 094400 | 639950140 | 6810 | 6800 | 6820 | 6800 | 72 |
| 629 | 20240627 | 094300 | 639459840 | 6800 | 6820 | 6820 | 6800 | 937 |
| 630 | 20240627 | 094200 | 633078470 | 6810 | 6810 | 6820 | 6810 | 1065 |
| 631 | 20240627 | 094100 | 625825810 | 6810 | 6830 | 6840 | 6810 | 395 |
| 632 | 20240627 | 094000 | 623130110 | 6840 | 6820 | 6840 | 6810 | 657 |
| 633 | 20240627 | 093900 | 618653860 | 6810 | 6840 | 6840 | 6810 | 1476 |
| 634 | 20240627 | 093800 | 608572780 | 6850 | 6820 | 6850 | 6810 | 4657 |
| 635 | 20240627 | 093700 | 576848380 | 6850 | 6840 | 6850 | 6820 | 961 |
| 636 | 20240627 | 093600 | 570285110 | 6820 | 6840 | 6840 | 6810 | 2022 |
| 637 | 20240627 | 093500 | 556483930 | 6840 | 6840 | 6840 | 6840 | 758 |
| 638 | 20240627 | 093400 | 551299210 | 6840 | 6830 | 6840 | 6830 | 132 |
| 639 | 20240627 | 093300 | 550396640 | 6800 | 6840 | 6840 | 6800 | 2003 |
| 640 | 20240627 | 093200 | 536745290 | 6830 | 6830 | 6830 | 6830 | 237 |
| 641 | 20240627 | 093100 | 535126580 | 6840 | 6850 | 6850 | 6840 | 262 |
| 642 | 20240627 | 093000 | 533331900 | 6840 | 6800 | 6840 | 6800 | 937 |
| 643 | 20240627 | 092900 | 526951390 | 6820 | 6810 | 6820 | 6790 | 1113 |
| 644 | 20240627 | 092800 | 519376910 | 6810 | 6810 | 6820 | 6810 | 1008 |
| 645 | 20240627 | 092700 | 512509580 | 6800 | 6810 | 6850 | 6800 | 4616 |
| 646 | 20240627 | 092600 | 481104230 | 6820 | 6850 | 6850 | 6810 | 4564 |
| 647 | 20240627 | 092500 | 449984400 | 6830 | 6860 | 6860 | 6830 | 1987 |
| 648 | 20240627 | 092400 | 436395950 | 6830 | 6840 | 6870 | 6830 | 1047 |
| 649 | 20240627 | 092300 | 429235000 | 6870 | 6870 | 6870 | 6840 | 116 |
| 650 | 20240627 | 092200 | 428438500 | 6870 | 6850 | 6880 | 6840 | 2582 |
| 651 | 20240627 | 092100 | 410742800 | 6830 | 6850 | 6870 | 6830 | 1579 |
| 652 | 20240627 | 092000 | 399942740 | 6840 | 6860 | 6860 | 6840 | 283 |
| 653 | 20240627 | 091900 | 398004160 | 6850 | 6880 | 6880 | 6850 | 3512 |
| 654 | 20240627 | 091800 | 373931510 | 6880 | 6860 | 6880 | 6850 | 2653 |
| 655 | 20240627 | 091700 | 355723260 | 6850 | 6850 | 6860 | 6850 | 1131 |
| 656 | 20240627 | 091600 | 347966800 | 6850 | 6850 | 6850 | 6840 | 1583 |
| 657 | 20240627 | 091500 | 337128140 | 6850 | 6840 | 6850 | 6840 | 347 |
| 658 | 20240627 | 091400 | 334751750 | 6830 | 6850 | 6880 | 6830 | 1779 |
| 659 | 20240627 | 091300 | 322571630 | 6820 | 6840 | 6870 | 6810 | 1609 |
| 660 | 20240627 | 091200 | 311582470 | 6850 | 6850 | 6850 | 6810 | 6255 |
| 661 | 20240627 | 091100 | 268847240 | 6850 | 6890 | 6890 | 6840 | 2514 |
| 662 | 20240627 | 091000 | 251593920 | 6890 | 6920 | 6920 | 6870 | 4040 |
| 663 | 20240627 | 090900 | 223746680 | 6920 | 6930 | 6930 | 6910 | 2592 |
| 664 | 20240627 | 090800 | 205808090 | 6930 | 6950 | 6950 | 6930 | 1945 |
| 665 | 20240627 | 090700 | 192312890 | 6950 | 6970 | 7000 | 6950 | 5480 |
| 666 | 20240627 | 090600 | 154136940 | 6970 | 6960 | 7000 | 6960 | 1039 |
| 667 | 20240627 | 090500 | 146902340 | 6960 | 7020 | 7030 | 6960 | 5580 |
| 668 | 20240627 | 090400 | 107932500 | 7010 | 6990 | 7010 | 6990 | 920 |
| 669 | 20240627 | 090300 | 101494670 | 6990 | 6970 | 6990 | 6960 | 987 |
| 670 | 20240627 | 090200 | 94607880 | 6970 | 7000 | 7000 | 6940 | 8734 |
| 671 | 20240627 | 090100 | 33750490 | 7000 | 7000 | 7000 | 7000 | 1826 |
| 672 | 20240627 | 090000 | 20968490 | 7000 | 7000 | 7050 | 6990 | 2884 |