33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240628 | 202100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 3 | 20240628 | 202000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 4 | 20240628 | 201900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 5 | 20240628 | 201800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 6 | 20240628 | 201700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 7 | 20240628 | 201600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 8 | 20240628 | 201500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 9 | 20240628 | 201400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 10 | 20240628 | 201300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 11 | 20240628 | 201200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 12 | 20240628 | 201100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 13 | 20240628 | 201000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 14 | 20240628 | 200900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 15 | 20240628 | 200800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 16 | 20240628 | 200700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 17 | 20240628 | 200600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 18 | 20240628 | 200500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 19 | 20240628 | 200400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 20 | 20240628 | 200300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 21 | 20240628 | 200200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 22 | 20240628 | 200100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 23 | 20240628 | 200000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 24 | 20240628 | 195900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 25 | 20240628 | 195800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 26 | 20240628 | 195700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 27 | 20240628 | 195600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 28 | 20240628 | 195500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 29 | 20240628 | 195400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 30 | 20240628 | 195300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 31 | 20240628 | 195200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 32 | 20240628 | 195100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 33 | 20240628 | 195000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 34 | 20240628 | 194900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 35 | 20240628 | 194800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 36 | 20240628 | 194700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 37 | 20240628 | 194600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 38 | 20240628 | 194500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 39 | 20240628 | 194400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 40 | 20240628 | 194300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 41 | 20240628 | 194200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 42 | 20240628 | 194100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 43 | 20240628 | 194000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 44 | 20240628 | 193900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 45 | 20240628 | 193800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 46 | 20240628 | 193700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 47 | 20240628 | 193600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 48 | 20240628 | 193500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 49 | 20240628 | 193400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 50 | 20240628 | 193300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 51 | 20240628 | 193200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 52 | 20240628 | 193100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 53 | 20240628 | 193000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 54 | 20240628 | 192900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 55 | 20240628 | 192800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 56 | 20240628 | 192700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 57 | 20240628 | 192600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 58 | 20240628 | 192500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 59 | 20240628 | 192400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 60 | 20240628 | 192300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 61 | 20240628 | 192200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 62 | 20240628 | 192100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 63 | 20240628 | 192000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 64 | 20240628 | 191900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 65 | 20240628 | 191800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 66 | 20240628 | 191700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 67 | 20240628 | 191600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 68 | 20240628 | 191500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 69 | 20240628 | 191400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 70 | 20240628 | 191300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 71 | 20240628 | 191200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 72 | 20240628 | 191100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 73 | 20240628 | 191000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 74 | 20240628 | 190900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 75 | 20240628 | 190800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 76 | 20240628 | 190700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 77 | 20240628 | 190600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 78 | 20240628 | 190500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 79 | 20240628 | 190400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 80 | 20240628 | 190300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 81 | 20240628 | 190200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 82 | 20240628 | 190100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 83 | 20240628 | 190000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 84 | 20240628 | 185900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 85 | 20240628 | 185800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 86 | 20240628 | 185700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 87 | 20240628 | 185600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 88 | 20240628 | 185500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 89 | 20240628 | 185400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 90 | 20240628 | 185300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 91 | 20240628 | 185200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 92 | 20240628 | 185100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 93 | 20240628 | 185000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 94 | 20240628 | 184900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 95 | 20240628 | 184800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 96 | 20240628 | 184700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 97 | 20240628 | 184600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 98 | 20240628 | 184500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 99 | 20240628 | 184400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 100 | 20240628 | 184300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 101 | 20240628 | 184200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 102 | 20240628 | 184100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 103 | 20240628 | 184000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 104 | 20240628 | 183900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 105 | 20240628 | 183800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 106 | 20240628 | 183700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 107 | 20240628 | 183600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 108 | 20240628 | 183500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 109 | 20240628 | 183400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 110 | 20240628 | 183300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 111 | 20240628 | 183200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 112 | 20240628 | 183100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 113 | 20240628 | 183000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 114 | 20240628 | 182900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 115 | 20240628 | 182800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 116 | 20240628 | 182700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 117 | 20240628 | 182600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 118 | 20240628 | 182500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 119 | 20240628 | 182400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 120 | 20240628 | 182300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 121 | 20240628 | 182200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 122 | 20240628 | 182100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 123 | 20240628 | 182000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 124 | 20240628 | 181900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 125 | 20240628 | 181800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 126 | 20240628 | 181700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 127 | 20240628 | 181600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 128 | 20240628 | 181500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 129 | 20240628 | 181400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 130 | 20240628 | 181300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 131 | 20240628 | 181200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 132 | 20240628 | 181100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 133 | 20240628 | 181000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 134 | 20240628 | 180900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 135 | 20240628 | 180800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 136 | 20240628 | 180700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 137 | 20240628 | 180600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 138 | 20240628 | 180500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 139 | 20240628 | 180400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 140 | 20240628 | 180300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 141 | 20240628 | 180200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 142 | 20240628 | 180100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 143 | 20240628 | 180000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 144 | 20240628 | 175900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 145 | 20240628 | 175800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 146 | 20240628 | 175700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 147 | 20240628 | 175600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 148 | 20240628 | 175500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 149 | 20240628 | 175400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 150 | 20240628 | 175300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 151 | 20240628 | 175200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 152 | 20240628 | 175100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 153 | 20240628 | 175000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 154 | 20240628 | 174900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 155 | 20240628 | 174800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 156 | 20240628 | 174700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 157 | 20240628 | 174600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 158 | 20240628 | 174500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 159 | 20240628 | 174400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 160 | 20240628 | 174300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 161 | 20240628 | 174200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 162 | 20240628 | 174100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 163 | 20240628 | 174000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 164 | 20240628 | 173900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 165 | 20240628 | 173800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 166 | 20240628 | 173700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 167 | 20240628 | 173600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 168 | 20240628 | 173500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 169 | 20240628 | 173400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 170 | 20240628 | 173300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 171 | 20240628 | 173200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 172 | 20240628 | 173100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 173 | 20240628 | 173000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 174 | 20240628 | 172900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 175 | 20240628 | 172800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 176 | 20240628 | 172700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 177 | 20240628 | 172600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 178 | 20240628 | 172500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 179 | 20240628 | 172400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 180 | 20240628 | 172300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 181 | 20240628 | 172200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 182 | 20240628 | 172100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 183 | 20240628 | 172000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 184 | 20240628 | 171900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 185 | 20240628 | 171800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 186 | 20240628 | 171700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 187 | 20240628 | 171600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 188 | 20240628 | 171500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 189 | 20240628 | 171400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 190 | 20240628 | 171300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 191 | 20240628 | 171200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 192 | 20240628 | 171100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 193 | 20240628 | 171000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 194 | 20240628 | 170900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 195 | 20240628 | 170800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 196 | 20240628 | 170700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 197 | 20240628 | 170600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 198 | 20240628 | 170500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 199 | 20240628 | 170400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 200 | 20240628 | 170300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 201 | 20240628 | 170200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 202 | 20240628 | 170100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 203 | 20240628 | 170000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 204 | 20240628 | 165900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 205 | 20240628 | 165800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 206 | 20240628 | 165700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 207 | 20240628 | 165600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 208 | 20240628 | 165500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 209 | 20240628 | 165400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 210 | 20240628 | 165300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 211 | 20240628 | 165200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 212 | 20240628 | 165100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 213 | 20240628 | 165000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 214 | 20240628 | 164900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 215 | 20240628 | 164800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 216 | 20240628 | 164700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 217 | 20240628 | 164600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 218 | 20240628 | 164500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 219 | 20240628 | 164400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20240628 | 164300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 221 | 20240628 | 164200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20240628 | 164100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 223 | 20240628 | 164000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 224 | 20240628 | 163900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 225 | 20240628 | 163800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 226 | 20240628 | 163700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 227 | 20240628 | 163600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 228 | 20240628 | 163500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 229 | 20240628 | 163400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 230 | 20240628 | 163300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 231 | 20240628 | 163200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 232 | 20240628 | 163100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 233 | 20240628 | 163000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 234 | 20240628 | 162900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 235 | 20240628 | 162800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 236 | 20240628 | 162700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 237 | 20240628 | 162600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 238 | 20240628 | 162500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 239 | 20240628 | 162400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 240 | 20240628 | 162300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 241 | 20240628 | 162200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 242 | 20240628 | 162100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 243 | 20240628 | 162000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 244 | 20240628 | 161900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 245 | 20240628 | 161800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 246 | 20240628 | 161700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 247 | 20240628 | 161600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 248 | 20240628 | 161500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 249 | 20240628 | 161400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 250 | 20240628 | 161300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 251 | 20240628 | 161200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 252 | 20240628 | 161100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 253 | 20240628 | 161000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 254 | 20240628 | 160900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 255 | 20240628 | 160800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 256 | 20240628 | 160700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 257 | 20240628 | 160600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 258 | 20240628 | 160500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 259 | 20240628 | 160400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 260 | 20240628 | 160300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 261 | 20240628 | 160200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 262 | 20240628 | 160100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 263 | 20240628 | 160000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 264 | 20240628 | 155900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 265 | 20240628 | 155800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 266 | 20240628 | 155700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 267 | 20240628 | 155600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 268 | 20240628 | 155500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 269 | 20240628 | 155400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 270 | 20240628 | 155300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 271 | 20240628 | 155200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 272 | 20240628 | 155100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 273 | 20240628 | 155000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 274 | 20240628 | 154900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 275 | 20240628 | 154800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 276 | 20240628 | 154700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 277 | 20240628 | 154600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 278 | 20240628 | 154500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 279 | 20240628 | 154400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 280 | 20240628 | 154300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 281 | 20240628 | 154200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 282 | 20240628 | 154100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 283 | 20240628 | 154000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 284 | 20240628 | 153900 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 285 | 20240628 | 153800 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 286 | 20240628 | 153700 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 287 | 20240628 | 153600 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 288 | 20240628 | 153500 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 289 | 20240628 | 153400 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 290 | 20240628 | 153300 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 291 | 20240628 | 153200 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 292 | 20240628 | 153100 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 293 | 20240628 | 153000 | 1340440090 | 6640 | 6640 | 6640 | 6640 | 3483 |
| 294 | 20240628 | 152900 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 295 | 20240628 | 152800 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 296 | 20240628 | 152700 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 297 | 20240628 | 152600 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 298 | 20240628 | 152500 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 299 | 20240628 | 152400 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 300 | 20240628 | 152300 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 301 | 20240628 | 152200 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 302 | 20240628 | 152100 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 303 | 20240628 | 152000 | 1317312970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 304 | 20240628 | 151900 | 1317312970 | 6670 | 6670 | 6680 | 6650 | 2218 |
| 305 | 20240628 | 151800 | 1302557720 | 6670 | 6670 | 6670 | 6650 | 944 |
| 306 | 20240628 | 151700 | 1296273270 | 6670 | 6680 | 6680 | 6660 | 263 |
| 307 | 20240628 | 151600 | 1294521090 | 6680 | 6660 | 6680 | 6660 | 1863 |
| 308 | 20240628 | 151500 | 1282098870 | 6660 | 6660 | 6660 | 6650 | 2912 |
| 309 | 20240628 | 151400 | 1262723560 | 6660 | 6670 | 6680 | 6660 | 1117 |
| 310 | 20240628 | 151300 | 1255283600 | 6670 | 6660 | 6670 | 6660 | 619 |
| 311 | 20240628 | 151200 | 1251154970 | 6670 | 6660 | 6670 | 6660 | 889 |
| 312 | 20240628 | 151100 | 1245229700 | 6660 | 6660 | 6670 | 6650 | 1504 |
| 313 | 20240628 | 151000 | 1235220400 | 6670 | 6660 | 6680 | 6660 | 258 |
| 314 | 20240628 | 150900 | 1233499240 | 6680 | 6650 | 6690 | 6650 | 853 |
| 315 | 20240628 | 150800 | 1227825680 | 6660 | 6670 | 6670 | 6650 | 7666 |
| 316 | 20240628 | 150700 | 1176804700 | 6660 | 6670 | 6700 | 6660 | 1463 |
| 317 | 20240628 | 150600 | 1167058160 | 6670 | 6680 | 6680 | 6670 | 600 |
| 318 | 20240628 | 150500 | 1163055160 | 6670 | 6680 | 6680 | 6670 | 1603 |
| 319 | 20240628 | 150400 | 1152361630 | 6680 | 6680 | 6680 | 6680 | 21 |
| 320 | 20240628 | 150300 | 1152221350 | 6670 | 6730 | 6730 | 6670 | 1195 |
| 321 | 20240628 | 150200 | 1144242010 | 6690 | 6700 | 6700 | 6680 | 1772 |
| 322 | 20240628 | 150100 | 1132378230 | 6700 | 6710 | 6720 | 6700 | 329 |
| 323 | 20240628 | 150000 | 1130171830 | 6710 | 6690 | 6710 | 6690 | 441 |
| 324 | 20240628 | 145900 | 1127220540 | 6690 | 6690 | 6690 | 6690 | 332 |
| 325 | 20240628 | 145800 | 1124999460 | 6690 | 6700 | 6700 | 6690 | 757 |
| 326 | 20240628 | 145700 | 1119935100 | 6690 | 6680 | 6720 | 6680 | 85 |
| 327 | 20240628 | 145600 | 1119367170 | 6690 | 6700 | 6700 | 6690 | 2552 |
| 328 | 20240628 | 145500 | 1102286590 | 6690 | 6690 | 6690 | 6690 | 65 |
| 329 | 20240628 | 145400 | 1101851740 | 6740 | 6730 | 6740 | 6730 | 2 |
| 330 | 20240628 | 145300 | 1101838270 | 6690 | 6720 | 6740 | 6690 | 365 |
| 331 | 20240628 | 145200 | 1099396060 | 6730 | 6710 | 6740 | 6690 | 2667 |
| 332 | 20240628 | 145100 | 1081521530 | 6690 | 6710 | 6710 | 6680 | 1604 |
| 333 | 20240628 | 145000 | 1070793000 | 6700 | 6720 | 6720 | 6700 | 2650 |
| 334 | 20240628 | 144900 | 1053030780 | 6760 | 6720 | 6760 | 6700 | 4669 |
| 335 | 20240628 | 144800 | 1021692090 | 6720 | 6760 | 6760 | 6720 | 1888 |
| 336 | 20240628 | 144700 | 1008988420 | 6750 | 6750 | 6750 | 6750 | 0 |
| 337 | 20240628 | 144600 | 1008988420 | 6750 | 6760 | 6760 | 6750 | 838 |
| 338 | 20240628 | 144500 | 1003327470 | 6760 | 6760 | 6760 | 6760 | 0 |
| 339 | 20240628 | 144400 | 1003327470 | 6760 | 6770 | 6770 | 6760 | 55 |
| 340 | 20240628 | 144300 | 1002955660 | 6760 | 6760 | 6760 | 6760 | 0 |
| 341 | 20240628 | 144200 | 1002955660 | 6760 | 6760 | 6760 | 6760 | 0 |
| 342 | 20240628 | 144100 | 1002955660 | 6760 | 6760 | 6760 | 6760 | 108 |
| 343 | 20240628 | 144000 | 1002225580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 344 | 20240628 | 143900 | 1002225580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 345 | 20240628 | 143800 | 1002225580 | 6750 | 6750 | 6750 | 6750 | 144 |
| 346 | 20240628 | 143700 | 1001253580 | 6790 | 6790 | 6790 | 6790 | 6 |
| 347 | 20240628 | 143600 | 1001212840 | 6750 | 6750 | 6750 | 6750 | 5 |
| 348 | 20240628 | 143500 | 1001179090 | 6800 | 6790 | 6800 | 6790 | 4 |
| 349 | 20240628 | 143400 | 1001151920 | 6790 | 6790 | 6790 | 6790 | 100 |
| 350 | 20240628 | 143300 | 1000472920 | 6790 | 6790 | 6790 | 6790 | 0 |
| 351 | 20240628 | 143200 | 1000472920 | 6790 | 6750 | 6790 | 6740 | 347 |
| 352 | 20240628 | 143100 | 998125420 | 6780 | 6780 | 6780 | 6780 | 0 |
| 353 | 20240628 | 143000 | 998125420 | 6780 | 6780 | 6780 | 6780 | 0 |
| 354 | 20240628 | 142900 | 998125420 | 6780 | 6780 | 6780 | 6740 | 2137 |
| 355 | 20240628 | 142800 | 983683510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 356 | 20240628 | 142700 | 983683510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 357 | 20240628 | 142600 | 983683510 | 6760 | 6760 | 6760 | 6760 | 112 |
| 358 | 20240628 | 142500 | 982926390 | 6780 | 6780 | 6780 | 6780 | 0 |
| 359 | 20240628 | 142400 | 982926390 | 6780 | 6780 | 6780 | 6780 | 96 |
| 360 | 20240628 | 142300 | 982275510 | 6770 | 6780 | 6780 | 6770 | 3338 |
| 361 | 20240628 | 142200 | 959675250 | 6780 | 6780 | 6780 | 6780 | 1 |
| 362 | 20240628 | 142100 | 959668470 | 6780 | 6790 | 6790 | 6780 | 93 |
| 363 | 20240628 | 142000 | 959037130 | 6790 | 6780 | 6790 | 6780 | 3 |
| 364 | 20240628 | 141900 | 959016770 | 6780 | 6780 | 6780 | 6780 | 0 |
| 365 | 20240628 | 141800 | 959016770 | 6780 | 6780 | 6780 | 6780 | 0 |
| 366 | 20240628 | 141700 | 959016770 | 6780 | 6780 | 6780 | 6780 | 50 |
| 367 | 20240628 | 141600 | 958677770 | 6780 | 6780 | 6780 | 6780 | 0 |
| 368 | 20240628 | 141500 | 958677770 | 6780 | 6780 | 6780 | 6780 | 0 |
| 369 | 20240628 | 141400 | 958677770 | 6780 | 6780 | 6780 | 6780 | 0 |
| 370 | 20240628 | 141300 | 958677770 | 6780 | 6780 | 6780 | 6780 | 271 |
| 371 | 20240628 | 141200 | 956840390 | 6780 | 6780 | 6780 | 6780 | 0 |
| 372 | 20240628 | 141100 | 956840390 | 6780 | 6780 | 6780 | 6780 | 0 |
| 373 | 20240628 | 141000 | 956840390 | 6780 | 6780 | 6780 | 6780 | 0 |
| 374 | 20240628 | 140900 | 956840390 | 6780 | 6780 | 6780 | 6780 | 13 |
| 375 | 20240628 | 140800 | 956752250 | 6770 | 6770 | 6770 | 6770 | 0 |
| 376 | 20240628 | 140700 | 956752250 | 6770 | 6780 | 6780 | 6770 | 599 |
| 377 | 20240628 | 140600 | 952694140 | 6780 | 6780 | 6780 | 6780 | 732 |
| 378 | 20240628 | 140500 | 947731180 | 6780 | 6780 | 6780 | 6780 | 220 |
| 379 | 20240628 | 140400 | 946239580 | 6780 | 6780 | 6780 | 6780 | 20 |
| 380 | 20240628 | 140300 | 946103980 | 6780 | 6780 | 6780 | 6780 | 300 |
| 381 | 20240628 | 140200 | 944069980 | 6780 | 6820 | 6820 | 6780 | 26 |
| 382 | 20240628 | 140100 | 943893480 | 6790 | 6790 | 6790 | 6790 | 0 |
| 383 | 20240628 | 140000 | 943893480 | 6790 | 6830 | 6830 | 6790 | 6 |
| 384 | 20240628 | 135900 | 943852660 | 6830 | 6830 | 6830 | 6830 | 1 |
| 385 | 20240628 | 135800 | 943845830 | 6830 | 6830 | 6830 | 6830 | 20 |
| 386 | 20240628 | 135700 | 943709230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 387 | 20240628 | 135600 | 943709230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 388 | 20240628 | 135500 | 943709230 | 6830 | 6830 | 6830 | 6830 | 6 |
| 389 | 20240628 | 135400 | 943668250 | 6830 | 6830 | 6830 | 6830 | 12 |
| 390 | 20240628 | 135300 | 943586290 | 6830 | 6810 | 6830 | 6810 | 27 |
| 391 | 20240628 | 135200 | 943402250 | 6780 | 6790 | 6790 | 6780 | 793 |
| 392 | 20240628 | 135100 | 938025700 | 6800 | 6800 | 6800 | 6800 | 19 |
| 393 | 20240628 | 135000 | 937896500 | 6810 | 6800 | 6810 | 6800 | 409 |
| 394 | 20240628 | 134900 | 935115290 | 6810 | 6800 | 6810 | 6800 | 279 |
| 395 | 20240628 | 134800 | 933218030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 396 | 20240628 | 134700 | 933218030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 397 | 20240628 | 134600 | 933218030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 398 | 20240628 | 134500 | 933218030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 399 | 20240628 | 134400 | 933218030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 400 | 20240628 | 134300 | 933218030 | 6780 | 6780 | 6780 | 6780 | 1 |
| 401 | 20240628 | 134200 | 933211250 | 6820 | 6820 | 6820 | 6820 | 0 |
| 402 | 20240628 | 134100 | 933211250 | 6820 | 6820 | 6820 | 6820 | 5 |
| 403 | 20240628 | 134000 | 933177150 | 6780 | 6780 | 6780 | 6780 | 0 |
| 404 | 20240628 | 133900 | 933177150 | 6780 | 6780 | 6780 | 6780 | 10 |
| 405 | 20240628 | 133800 | 933109350 | 6780 | 6780 | 6780 | 6780 | 0 |
| 406 | 20240628 | 133700 | 933109350 | 6780 | 6780 | 6780 | 6780 | 300 |
| 407 | 20240628 | 133600 | 931075350 | 6780 | 6820 | 6820 | 6780 | 4 |
| 408 | 20240628 | 133500 | 931048190 | 6780 | 6820 | 6820 | 6780 | 21 |
| 409 | 20240628 | 133400 | 930905770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 410 | 20240628 | 133300 | 930905770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 411 | 20240628 | 133200 | 930905770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 412 | 20240628 | 133100 | 930905770 | 6820 | 6820 | 6820 | 6820 | 1 |
| 413 | 20240628 | 133000 | 930898950 | 6820 | 6800 | 6820 | 6780 | 100 |
| 414 | 20240628 | 132900 | 930219900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 415 | 20240628 | 132800 | 930219900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 416 | 20240628 | 132700 | 930219900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 417 | 20240628 | 132600 | 930219900 | 6800 | 6800 | 6800 | 6800 | 0 |
| 418 | 20240628 | 132500 | 930219900 | 6800 | 6810 | 6810 | 6800 | 15 |
| 419 | 20240628 | 132400 | 930117810 | 6850 | 6850 | 6850 | 6850 | 4 |
| 420 | 20240628 | 132300 | 930090410 | 6850 | 6850 | 6850 | 6850 | 0 |
| 421 | 20240628 | 132200 | 930090410 | 6850 | 6850 | 6850 | 6850 | 0 |
| 422 | 20240628 | 132100 | 930090410 | 6850 | 6850 | 6850 | 6850 | 0 |
| 423 | 20240628 | 132000 | 930090410 | 6850 | 6850 | 6850 | 6850 | 70 |
| 424 | 20240628 | 131900 | 929610910 | 6850 | 6820 | 6850 | 6820 | 102 |
| 425 | 20240628 | 131800 | 928915240 | 6820 | 6790 | 6820 | 6780 | 228 |
| 426 | 20240628 | 131700 | 927367900 | 6790 | 6790 | 6790 | 6790 | 143 |
| 427 | 20240628 | 131600 | 926396930 | 6800 | 6800 | 6800 | 6790 | 2155 |
| 428 | 20240628 | 131500 | 911744630 | 6800 | 6800 | 6800 | 6800 | 0 |
| 429 | 20240628 | 131400 | 911744630 | 6800 | 6800 | 6800 | 6800 | 2 |
| 430 | 20240628 | 131300 | 911731030 | 6800 | 6800 | 6800 | 6800 | 0 |
| 431 | 20240628 | 131200 | 911731030 | 6800 | 6800 | 6800 | 6800 | 0 |
| 432 | 20240628 | 131100 | 911731030 | 6800 | 6800 | 6800 | 6800 | 200 |
| 433 | 20240628 | 131000 | 910371030 | 6800 | 6810 | 6810 | 6800 | 2439 |
| 434 | 20240628 | 130900 | 893772500 | 6810 | 6820 | 6820 | 6810 | 29 |
| 435 | 20240628 | 130800 | 893575000 | 6810 | 6810 | 6810 | 6810 | 73 |
| 436 | 20240628 | 130700 | 893077870 | 6810 | 6820 | 6820 | 6810 | 3612 |
| 437 | 20240628 | 130600 | 868479680 | 6820 | 6840 | 6840 | 6820 | 214 |
| 438 | 20240628 | 130500 | 867020160 | 6850 | 6850 | 6850 | 6850 | 0 |
| 439 | 20240628 | 130400 | 867020160 | 6850 | 6850 | 6850 | 6850 | 74 |
| 440 | 20240628 | 130300 | 866513260 | 6850 | 6850 | 6850 | 6850 | 0 |
| 441 | 20240628 | 130200 | 866513260 | 6850 | 6850 | 6850 | 6850 | 0 |
| 442 | 20240628 | 130100 | 866513260 | 6850 | 6850 | 6850 | 6850 | 0 |
| 443 | 20240628 | 130000 | 866513260 | 6850 | 6850 | 6850 | 6850 | 0 |
| 444 | 20240628 | 125900 | 866513260 | 6850 | 6820 | 6850 | 6820 | 3 |
| 445 | 20240628 | 125800 | 866492770 | 6810 | 6830 | 6830 | 6810 | 1790 |
| 446 | 20240628 | 125700 | 854292820 | 6850 | 6830 | 6850 | 6830 | 130 |
| 447 | 20240628 | 125600 | 853402920 | 6820 | 6830 | 6830 | 6820 | 100 |
| 448 | 20240628 | 125500 | 852720080 | 6820 | 6820 | 6850 | 6820 | 208 |
| 449 | 20240628 | 125400 | 851300100 | 6820 | 6820 | 6820 | 6820 | 50 |
| 450 | 20240628 | 125300 | 850959100 | 6850 | 6850 | 6850 | 6850 | 0 |
| 451 | 20240628 | 125200 | 850959100 | 6850 | 6850 | 6850 | 6850 | 24 |
| 452 | 20240628 | 125100 | 850794700 | 6820 | 6860 | 6860 | 6810 | 3629 |
| 453 | 20240628 | 125000 | 826050350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 454 | 20240628 | 124900 | 826050350 | 6860 | 6860 | 6860 | 6860 | 1 |
| 455 | 20240628 | 124800 | 826043490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 456 | 20240628 | 124700 | 826043490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 457 | 20240628 | 124600 | 826043490 | 6850 | 6850 | 6850 | 6850 | 3 |
| 458 | 20240628 | 124500 | 826022940 | 6860 | 6860 | 6860 | 6860 | 39 |
| 459 | 20240628 | 124400 | 825755400 | 6860 | 6860 | 6860 | 6860 | 2 |
| 460 | 20240628 | 124300 | 825741680 | 6830 | 6830 | 6830 | 6830 | 0 |
| 461 | 20240628 | 124200 | 825741680 | 6830 | 6840 | 6840 | 6830 | 1779 |
| 462 | 20240628 | 124100 | 813586100 | 6880 | 6880 | 6880 | 6880 | 1 |
| 463 | 20240628 | 124000 | 813579220 | 6830 | 6830 | 6880 | 6830 | 137 |
| 464 | 20240628 | 123900 | 812643420 | 6840 | 6840 | 6860 | 6830 | 371 |
| 465 | 20240628 | 123800 | 810108790 | 6840 | 6840 | 6840 | 6840 | 134 |
| 466 | 20240628 | 123700 | 809192230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 467 | 20240628 | 123600 | 809192230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 468 | 20240628 | 123500 | 809192230 | 6840 | 6840 | 6840 | 6840 | 0 |
| 469 | 20240628 | 123400 | 809192230 | 6840 | 6840 | 6840 | 6840 | 50 |
| 470 | 20240628 | 123300 | 808850230 | 6830 | 6840 | 6840 | 6830 | 22 |
| 471 | 20240628 | 123200 | 808699950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 472 | 20240628 | 123100 | 808699950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 473 | 20240628 | 123000 | 808699950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 474 | 20240628 | 122900 | 808699950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 475 | 20240628 | 122800 | 808699950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 476 | 20240628 | 122700 | 808699950 | 6870 | 6870 | 6870 | 6870 | 0 |
| 477 | 20240628 | 122600 | 808699950 | 6870 | 6870 | 6870 | 6870 | 1 |
| 478 | 20240628 | 122500 | 808693080 | 6840 | 6840 | 6840 | 6840 | 599 |
| 479 | 20240628 | 122400 | 804595920 | 6880 | 6880 | 6880 | 6880 | 0 |
| 480 | 20240628 | 122300 | 804595920 | 6880 | 6870 | 6880 | 6830 | 583 |
| 481 | 20240628 | 122200 | 800605570 | 6920 | 6920 | 6920 | 6920 | 0 |
| 482 | 20240628 | 122100 | 800605570 | 6920 | 6920 | 6920 | 6920 | 270 |
| 483 | 20240628 | 122000 | 798737170 | 6910 | 6910 | 6910 | 6910 | 0 |
| 484 | 20240628 | 121900 | 798737170 | 6910 | 6840 | 6910 | 6830 | 234 |
| 485 | 20240628 | 121800 | 797132490 | 6840 | 6880 | 6880 | 6840 | 49 |
| 486 | 20240628 | 121700 | 796795690 | 6840 | 6840 | 6840 | 6840 | 0 |
| 487 | 20240628 | 121600 | 796795690 | 6840 | 6850 | 6850 | 6840 | 1527 |
| 488 | 20240628 | 121500 | 786335840 | 6890 | 6890 | 6890 | 6890 | 1 |
| 489 | 20240628 | 121400 | 786328950 | 6890 | 6890 | 6890 | 6890 | 5 |
| 490 | 20240628 | 121300 | 786294500 | 6860 | 6860 | 6860 | 6860 | 0 |
| 491 | 20240628 | 121200 | 786294500 | 6860 | 6860 | 6860 | 6860 | 0 |
| 492 | 20240628 | 121100 | 786294500 | 6860 | 6870 | 6870 | 6860 | 2000 |
| 493 | 20240628 | 121000 | 772574260 | 6870 | 6870 | 6870 | 6870 | 1 |
| 494 | 20240628 | 120900 | 772567390 | 6870 | 6870 | 6870 | 6870 | 1000 |
| 495 | 20240628 | 120800 | 765697390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 496 | 20240628 | 120700 | 765697390 | 6870 | 6900 | 6900 | 6870 | 200 |
| 497 | 20240628 | 120600 | 764322960 | 6920 | 6920 | 6920 | 6920 | 332 |
| 498 | 20240628 | 120500 | 762025520 | 6920 | 6920 | 6920 | 6920 | 0 |
| 499 | 20240628 | 120400 | 762025520 | 6920 | 6920 | 6920 | 6920 | 0 |
| 500 | 20240628 | 120300 | 762025520 | 6920 | 6920 | 6920 | 6920 | 16 |
| 501 | 20240628 | 120200 | 761914800 | 6920 | 6900 | 6920 | 6900 | 477 |
| 502 | 20240628 | 120100 | 758616500 | 6860 | 6880 | 6880 | 6860 | 483 |
| 503 | 20240628 | 120000 | 755295530 | 6900 | 6880 | 6900 | 6880 | 247 |
| 504 | 20240628 | 115900 | 753596130 | 6900 | 6900 | 6900 | 6900 | 738 |
| 505 | 20240628 | 115800 | 748503930 | 6900 | 6900 | 6900 | 6900 | 118 |
| 506 | 20240628 | 115700 | 747689730 | 6890 | 6900 | 6900 | 6890 | 202 |
| 507 | 20240628 | 115600 | 746297930 | 6890 | 6890 | 6890 | 6890 | 100 |
| 508 | 20240628 | 115500 | 745608930 | 6900 | 6910 | 6910 | 6900 | 2 |
| 509 | 20240628 | 115400 | 745595120 | 6910 | 6910 | 6910 | 6910 | 24 |
| 510 | 20240628 | 115300 | 745429280 | 6920 | 6920 | 6920 | 6920 | 0 |
| 511 | 20240628 | 115200 | 745429280 | 6920 | 6920 | 6920 | 6920 | 2 |
| 512 | 20240628 | 115100 | 745415440 | 6910 | 6910 | 6910 | 6910 | 390 |
| 513 | 20240628 | 115000 | 742720540 | 6920 | 6920 | 6920 | 6920 | 0 |
| 514 | 20240628 | 114900 | 742720540 | 6920 | 6920 | 6920 | 6920 | 13 |
| 515 | 20240628 | 114800 | 742630580 | 6920 | 6860 | 6920 | 6860 | 16 |
| 516 | 20240628 | 114700 | 742520460 | 6920 | 6900 | 6920 | 6900 | 551 |
| 517 | 20240628 | 114600 | 738718540 | 6900 | 6900 | 6900 | 6900 | 0 |
| 518 | 20240628 | 114500 | 738718540 | 6900 | 6890 | 6900 | 6890 | 501 |
| 519 | 20240628 | 114400 | 735263640 | 6860 | 6860 | 6860 | 6860 | 0 |
| 520 | 20240628 | 114300 | 735263640 | 6860 | 6860 | 6860 | 6860 | 412 |
| 521 | 20240628 | 114200 | 732437320 | 6890 | 6890 | 6900 | 6890 | 408 |
| 522 | 20240628 | 114100 | 729626130 | 6870 | 6870 | 6870 | 6870 | 100 |
| 523 | 20240628 | 114000 | 728939130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 524 | 20240628 | 113900 | 728939130 | 6850 | 6850 | 6850 | 6850 | 50 |
| 525 | 20240628 | 113800 | 728596630 | 6850 | 6870 | 6870 | 6850 | 101 |
| 526 | 20240628 | 113700 | 727902780 | 6870 | 6850 | 6870 | 6850 | 2056 |
| 527 | 20240628 | 113600 | 713797140 | 6870 | 6870 | 6870 | 6870 | 168 |
| 528 | 20240628 | 113500 | 712642980 | 6870 | 6870 | 6870 | 6870 | 20 |
| 529 | 20240628 | 113400 | 712505580 | 6870 | 6900 | 6900 | 6870 | 3116 |
| 530 | 20240628 | 113300 | 691081600 | 6920 | 6900 | 6920 | 6900 | 2 |
| 531 | 20240628 | 113200 | 691067780 | 6900 | 6920 | 6920 | 6900 | 281 |
| 532 | 20240628 | 113100 | 689126140 | 6920 | 6920 | 6920 | 6920 | 165 |
| 533 | 20240628 | 113000 | 687984340 | 6900 | 6900 | 6900 | 6900 | 0 |
| 534 | 20240628 | 112900 | 687984340 | 6900 | 6900 | 6900 | 6900 | 7 |
| 535 | 20240628 | 112800 | 687936040 | 6930 | 6930 | 6930 | 6930 | 0 |
| 536 | 20240628 | 112700 | 687936040 | 6930 | 6930 | 6930 | 6930 | 53 |
| 537 | 20240628 | 112600 | 687568750 | 6930 | 6920 | 6930 | 6920 | 401 |
| 538 | 20240628 | 112500 | 684793820 | 6900 | 6920 | 6920 | 6900 | 263 |
| 539 | 20240628 | 112400 | 682978680 | 6910 | 6920 | 6920 | 6910 | 603 |
| 540 | 20240628 | 112300 | 678811450 | 6930 | 6930 | 6930 | 6930 | 0 |
| 541 | 20240628 | 112200 | 678811450 | 6930 | 6930 | 6930 | 6930 | 0 |
| 542 | 20240628 | 112100 | 678811450 | 6930 | 6930 | 6930 | 6930 | 10 |
| 543 | 20240628 | 112000 | 678742150 | 6930 | 6930 | 6930 | 6930 | 288 |
| 544 | 20240628 | 111900 | 676746310 | 6930 | 6930 | 6930 | 6930 | 0 |
| 545 | 20240628 | 111800 | 676746310 | 6930 | 6930 | 6930 | 6930 | 14 |
| 546 | 20240628 | 111700 | 676649290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 547 | 20240628 | 111600 | 676649290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 548 | 20240628 | 111500 | 676649290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 549 | 20240628 | 111400 | 676649290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 550 | 20240628 | 111300 | 676649290 | 6940 | 6940 | 6940 | 6940 | 10 |
| 551 | 20240628 | 111200 | 676579890 | 6940 | 6910 | 6940 | 6910 | 21 |
| 552 | 20240628 | 111100 | 676434180 | 6940 | 6940 | 6940 | 6940 | 119 |
| 553 | 20240628 | 111000 | 675608320 | 6940 | 6940 | 6940 | 6940 | 2 |
| 554 | 20240628 | 110900 | 675594440 | 6940 | 6940 | 6940 | 6940 | 161 |
| 555 | 20240628 | 110800 | 674477100 | 6940 | 6940 | 6940 | 6940 | 438 |
| 556 | 20240628 | 110700 | 671437380 | 6940 | 6940 | 6940 | 6940 | 1 |
| 557 | 20240628 | 110600 | 671430440 | 6950 | 6950 | 6950 | 6940 | 56 |
| 558 | 20240628 | 110500 | 671041260 | 6940 | 6940 | 6940 | 6940 | 210 |
| 559 | 20240628 | 110400 | 669583860 | 6940 | 6900 | 6950 | 6900 | 323 |
| 560 | 20240628 | 110300 | 667346710 | 6930 | 6930 | 6930 | 6930 | 25 |
| 561 | 20240628 | 110200 | 667173460 | 6930 | 6940 | 6970 | 6930 | 1070 |
| 562 | 20240628 | 110100 | 659745910 | 6940 | 6870 | 6940 | 6870 | 7401 |
| 563 | 20240628 | 110000 | 608513300 | 6870 | 6870 | 6870 | 6870 | 0 |
| 564 | 20240628 | 105900 | 608513300 | 6870 | 6910 | 6920 | 6870 | 3617 |
| 565 | 20240628 | 105800 | 583520380 | 6910 | 6890 | 6910 | 6890 | 1506 |
| 566 | 20240628 | 105700 | 573130060 | 6890 | 6880 | 6890 | 6880 | 4 |
| 567 | 20240628 | 105600 | 573102530 | 6870 | 6870 | 6870 | 6870 | 1 |
| 568 | 20240628 | 105500 | 573095660 | 6870 | 6850 | 6890 | 6850 | 704 |
| 569 | 20240628 | 105400 | 568258730 | 6870 | 6860 | 6870 | 6860 | 162 |
| 570 | 20240628 | 105300 | 567145840 | 6870 | 6870 | 6870 | 6870 | 1 |
| 571 | 20240628 | 105200 | 567138970 | 6870 | 6870 | 6870 | 6870 | 3 |
| 572 | 20240628 | 105100 | 567118360 | 6850 | 6850 | 6850 | 6850 | 14 |
| 573 | 20240628 | 105000 | 567022460 | 6870 | 6860 | 6870 | 6850 | 11 |
| 574 | 20240628 | 104900 | 566946990 | 6870 | 6860 | 6870 | 6850 | 1091 |
| 575 | 20240628 | 104800 | 559466440 | 6870 | 6870 | 6870 | 6870 | 0 |
| 576 | 20240628 | 104700 | 559466440 | 6870 | 6870 | 6870 | 6870 | 100 |
| 577 | 20240628 | 104600 | 558779440 | 6870 | 6860 | 6870 | 6860 | 2 |
| 578 | 20240628 | 104500 | 558765710 | 6870 | 6860 | 6870 | 6860 | 12 |
| 579 | 20240628 | 104400 | 558683380 | 6850 | 6850 | 6850 | 6850 | 6 |
| 580 | 20240628 | 104300 | 558642280 | 6870 | 6870 | 6870 | 6870 | 0 |
| 581 | 20240628 | 104200 | 558642280 | 6870 | 6870 | 6870 | 6870 | 10 |
| 582 | 20240628 | 104100 | 558573580 | 6870 | 6870 | 6870 | 6870 | 0 |
| 583 | 20240628 | 104000 | 558573580 | 6870 | 6860 | 6870 | 6860 | 285 |
| 584 | 20240628 | 103900 | 556615710 | 6850 | 6850 | 6850 | 6850 | 37 |
| 585 | 20240628 | 103800 | 556362260 | 6860 | 6860 | 6860 | 6860 | 200 |
| 586 | 20240628 | 103700 | 554990260 | 6860 | 6850 | 6860 | 6850 | 225 |
| 587 | 20240628 | 103600 | 553449000 | 6850 | 6840 | 6850 | 6840 | 218 |
| 588 | 20240628 | 103500 | 551956410 | 6830 | 6830 | 6830 | 6830 | 100 |
| 589 | 20240628 | 103400 | 551273410 | 6840 | 6840 | 6840 | 6840 | 101 |
| 590 | 20240628 | 103300 | 550582570 | 6840 | 6840 | 6840 | 6840 | 5 |
| 591 | 20240628 | 103200 | 550548370 | 6840 | 6840 | 6840 | 6840 | 0 |
| 592 | 20240628 | 103100 | 550548370 | 6840 | 6840 | 6850 | 6840 | 147 |
| 593 | 20240628 | 103000 | 549541440 | 6850 | 6830 | 6850 | 6830 | 91 |
| 594 | 20240628 | 102900 | 548919880 | 6840 | 6840 | 6840 | 6840 | 1 |
| 595 | 20240628 | 102800 | 548913040 | 6850 | 6850 | 6850 | 6850 | 65 |
| 596 | 20240628 | 102700 | 548467790 | 6850 | 6850 | 6850 | 6850 | 20 |
| 597 | 20240628 | 102600 | 548330790 | 6850 | 6850 | 6850 | 6850 | 0 |
| 598 | 20240628 | 102500 | 548330790 | 6850 | 6830 | 6850 | 6820 | 247 |
| 599 | 20240628 | 102400 | 546645120 | 6830 | 6830 | 6830 | 6830 | 150 |
| 600 | 20240628 | 102300 | 545620620 | 6830 | 6830 | 6830 | 6830 | 1 |
| 601 | 20240628 | 102200 | 545613790 | 6840 | 6830 | 6840 | 6830 | 3 |
| 602 | 20240628 | 102100 | 545593280 | 6790 | 6790 | 6790 | 6790 | 47 |
| 603 | 20240628 | 102000 | 545274150 | 6840 | 6800 | 6840 | 6800 | 1367 |
| 604 | 20240628 | 101900 | 535929550 | 6840 | 6840 | 6840 | 6840 | 1 |
| 605 | 20240628 | 101800 | 535922710 | 6840 | 6840 | 6840 | 6840 | 0 |
| 606 | 20240628 | 101700 | 535922710 | 6840 | 6840 | 6840 | 6840 | 3 |
| 607 | 20240628 | 101600 | 535902190 | 6790 | 6860 | 6860 | 6780 | 7851 |
| 608 | 20240628 | 101500 | 482426110 | 6840 | 6860 | 6860 | 6830 | 2137 |
| 609 | 20240628 | 101400 | 467790010 | 6860 | 6850 | 6860 | 6820 | 916 |
| 610 | 20240628 | 101300 | 461509920 | 6860 | 6830 | 6870 | 6810 | 967 |
| 611 | 20240628 | 101200 | 454893900 | 6830 | 6830 | 6830 | 6830 | 2 |
| 612 | 20240628 | 101100 | 454880240 | 6820 | 6810 | 6820 | 6800 | 2923 |
| 613 | 20240628 | 101000 | 435003500 | 6830 | 6830 | 6830 | 6830 | 0 |
| 614 | 20240628 | 100900 | 435003500 | 6830 | 6830 | 6830 | 6830 | 0 |
| 615 | 20240628 | 100800 | 435003500 | 6830 | 6820 | 6830 | 6810 | 3 |
| 616 | 20240628 | 100700 | 434983040 | 6800 | 6800 | 6800 | 6800 | 959 |
| 617 | 20240628 | 100600 | 428461840 | 6830 | 6810 | 6830 | 6800 | 1145 |
| 618 | 20240628 | 100500 | 420672590 | 6800 | 6800 | 6800 | 6800 | 200 |
| 619 | 20240628 | 100400 | 419312590 | 6810 | 6800 | 6810 | 6800 | 513 |
| 620 | 20240628 | 100300 | 415822170 | 6800 | 6800 | 6800 | 6770 | 5 |
| 621 | 20240628 | 100200 | 415788260 | 6800 | 6790 | 6800 | 6790 | 41 |
| 622 | 20240628 | 100100 | 415509500 | 6800 | 6800 | 6800 | 6800 | 0 |
| 623 | 20240628 | 100000 | 415509500 | 6800 | 6790 | 6800 | 6790 | 3 |
| 624 | 20240628 | 095900 | 415489120 | 6800 | 6800 | 6800 | 6780 | 99 |
| 625 | 20240628 | 095800 | 414816720 | 6800 | 6800 | 6800 | 6790 | 89 |
| 626 | 20240628 | 095700 | 414211730 | 6790 | 6780 | 6800 | 6780 | 524 |
| 627 | 20240628 | 095600 | 410654090 | 6780 | 6750 | 6780 | 6750 | 233 |
| 628 | 20240628 | 095500 | 409081050 | 6750 | 6720 | 6750 | 6710 | 1553 |
| 629 | 20240628 | 095400 | 398649350 | 6710 | 6790 | 6790 | 6710 | 13664 |
| 630 | 20240628 | 095300 | 306531290 | 6800 | 6800 | 6800 | 6800 | 1 |
| 631 | 20240628 | 095200 | 306524490 | 6810 | 6810 | 6810 | 6810 | 8 |
| 632 | 20240628 | 095100 | 306470010 | 6810 | 6830 | 6830 | 6810 | 9 |
| 633 | 20240628 | 095000 | 306408590 | 6830 | 6830 | 6830 | 6830 | 1 |
| 634 | 20240628 | 094900 | 306401760 | 6830 | 6830 | 6830 | 6830 | 92 |
| 635 | 20240628 | 094800 | 305773400 | 6830 | 6830 | 6830 | 6830 | 0 |
| 636 | 20240628 | 094700 | 305773400 | 6830 | 6830 | 6830 | 6830 | 10 |
| 637 | 20240628 | 094600 | 305705100 | 6780 | 6820 | 6820 | 6780 | 359 |
| 638 | 20240628 | 094500 | 303259520 | 6820 | 6800 | 6820 | 6800 | 403 |
| 639 | 20240628 | 094400 | 300511900 | 6770 | 6800 | 6800 | 6770 | 347 |
| 640 | 20240628 | 094300 | 298159160 | 6800 | 6790 | 6800 | 6790 | 11 |
| 641 | 20240628 | 094200 | 298084420 | 6770 | 6770 | 6770 | 6770 | 46 |
| 642 | 20240628 | 094100 | 297773000 | 6770 | 6780 | 6780 | 6770 | 29 |
| 643 | 20240628 | 094000 | 297576620 | 6840 | 6810 | 6840 | 6810 | 100 |
| 644 | 20240628 | 093900 | 296893430 | 6810 | 6750 | 6810 | 6750 | 600 |
| 645 | 20240628 | 093800 | 292836720 | 6750 | 6730 | 6750 | 6730 | 261 |
| 646 | 20240628 | 093700 | 291079100 | 6760 | 6750 | 6760 | 6730 | 9211 |
| 647 | 20240628 | 093600 | 229015880 | 6750 | 6790 | 6790 | 6750 | 1540 |
| 648 | 20240628 | 093500 | 218609820 | 6770 | 6750 | 6770 | 6740 | 534 |
| 649 | 20240628 | 093400 | 215003160 | 6770 | 6760 | 6770 | 6740 | 873 |
| 650 | 20240628 | 093300 | 209112990 | 6750 | 6790 | 6790 | 6750 | 1736 |
| 651 | 20240628 | 093200 | 197371580 | 6790 | 6790 | 6790 | 6790 | 12 |
| 652 | 20240628 | 093100 | 197290100 | 6790 | 6780 | 6790 | 6780 | 7 |
| 653 | 20240628 | 093000 | 197242590 | 6780 | 6790 | 6790 | 6770 | 128 |
| 654 | 20240628 | 092900 | 196375730 | 6790 | 6810 | 6810 | 6750 | 1931 |
| 655 | 20240628 | 092800 | 183320960 | 6810 | 6820 | 6820 | 6780 | 1994 |
| 656 | 20240628 | 092700 | 169761980 | 6820 | 6820 | 6820 | 6820 | 300 |
| 657 | 20240628 | 092600 | 167715980 | 6830 | 6830 | 6830 | 6830 | 214 |
| 658 | 20240628 | 092500 | 166254360 | 6830 | 6830 | 6830 | 6830 | 140 |
| 659 | 20240628 | 092400 | 165298160 | 6830 | 6830 | 6830 | 6830 | 311 |
| 660 | 20240628 | 092300 | 163174030 | 6830 | 6830 | 6850 | 6830 | 32 |
| 661 | 20240628 | 092200 | 162955420 | 6830 | 6840 | 6840 | 6830 | 268 |
| 662 | 20240628 | 092100 | 161123700 | 6840 | 6850 | 6850 | 6840 | 126 |
| 663 | 20240628 | 092000 | 160261160 | 6840 | 6840 | 6840 | 6840 | 15 |
| 664 | 20240628 | 091900 | 160158560 | 6840 | 6850 | 6850 | 6840 | 19 |
| 665 | 20240628 | 091800 | 160028420 | 6850 | 6850 | 6850 | 6850 | 155 |
| 666 | 20240628 | 091700 | 158966670 | 6870 | 6840 | 6870 | 6840 | 242 |
| 667 | 20240628 | 091600 | 157311320 | 6840 | 6840 | 6840 | 6840 | 41 |
| 668 | 20240628 | 091500 | 157030880 | 6850 | 6830 | 6860 | 6830 | 40 |
| 669 | 20240628 | 091400 | 156757530 | 6830 | 6830 | 6870 | 6810 | 1521 |
| 670 | 20240628 | 091300 | 146366030 | 6860 | 6910 | 6910 | 6840 | 3724 |
| 671 | 20240628 | 091200 | 120754530 | 6920 | 6930 | 6940 | 6910 | 2991 |
| 672 | 20240628 | 091100 | 100055860 | 6920 | 6950 | 6950 | 6920 | 1186 |
| 673 | 20240628 | 091000 | 91835410 | 6950 | 6900 | 6950 | 6900 | 1673 |
| 674 | 20240628 | 090900 | 80250180 | 6900 | 6940 | 6940 | 6900 | 1140 |
| 675 | 20240628 | 090800 | 72371630 | 6950 | 6900 | 6950 | 6880 | 1086 |
| 676 | 20240628 | 090700 | 64854640 | 6920 | 6900 | 6920 | 6880 | 347 |
| 677 | 20240628 | 090600 | 62463920 | 6880 | 6880 | 6920 | 6880 | 140 |
| 678 | 20240628 | 090500 | 61499190 | 6910 | 6880 | 6910 | 6880 | 1913 |
| 679 | 20240628 | 090400 | 48324220 | 6890 | 6910 | 6950 | 6890 | 387 |
| 680 | 20240628 | 090300 | 45654170 | 6890 | 6880 | 6890 | 6870 | 355 |
| 681 | 20240628 | 090200 | 43211820 | 6880 | 6880 | 6880 | 6870 | 2604 |
| 682 | 20240628 | 090100 | 25312730 | 6880 | 6910 | 6910 | 6870 | 796 |
| 683 | 20240628 | 090000 | 19816940 | 6910 | 6870 | 6910 | 6870 | 2880 |