33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 201100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 3 | 20240619 | 201000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20240619 | 200900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20240619 | 200800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20240619 | 200700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20240619 | 200600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20240619 | 200500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20240619 | 200400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20240619 | 200300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20240619 | 200200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20240619 | 200100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20240619 | 200000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20240619 | 195900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20240619 | 195800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20240619 | 195700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20240619 | 195600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20240619 | 195500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20240619 | 195400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20240619 | 195300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20240619 | 195200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20240619 | 195100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20240619 | 195000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20240619 | 194900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20240619 | 194800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20240619 | 194700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20240619 | 194600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20240619 | 194500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20240619 | 194400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20240619 | 194300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20240619 | 194200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20240619 | 194100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 33 | 20240619 | 194000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20240619 | 193900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20240619 | 193800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20240619 | 193700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20240619 | 193600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20240619 | 193500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20240619 | 193400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20240619 | 193300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20240619 | 193200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20240619 | 193100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20240619 | 193000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20240619 | 192900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20240619 | 192800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20240619 | 192700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20240619 | 192600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20240619 | 192500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20240619 | 192400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20240619 | 192300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20240619 | 192200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20240619 | 192100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20240619 | 192000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20240619 | 191900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20240619 | 191800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20240619 | 191700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20240619 | 191600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20240619 | 191500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20240619 | 191400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20240619 | 191300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20240619 | 191200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20240619 | 191100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 63 | 20240619 | 191000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20240619 | 190900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20240619 | 190800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20240619 | 190700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20240619 | 190600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20240619 | 190500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20240619 | 190400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20240619 | 190300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20240619 | 190200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20240619 | 190100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20240619 | 190000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20240619 | 185900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20240619 | 185800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20240619 | 185700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20240619 | 185600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20240619 | 185500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20240619 | 185400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20240619 | 185300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20240619 | 185200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20240619 | 185100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20240619 | 185000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20240619 | 184900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20240619 | 184800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20240619 | 184700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20240619 | 184600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20240619 | 184500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20240619 | 184400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20240619 | 184300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20240619 | 184200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20240619 | 184100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 93 | 20240619 | 184000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20240619 | 183900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20240619 | 183800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20240619 | 183700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20240619 | 183600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20240619 | 183500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20240619 | 183400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20240619 | 183300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20240619 | 183200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20240619 | 183100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20240619 | 183000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20240619 | 182900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20240619 | 182800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20240619 | 182700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20240619 | 182600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20240619 | 182500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20240619 | 182400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20240619 | 182300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20240619 | 182200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20240619 | 182100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20240619 | 182000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20240619 | 181900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20240619 | 181800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20240619 | 181700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20240619 | 181600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20240619 | 181500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20240619 | 181400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20240619 | 181300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20240619 | 181200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20240619 | 181100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 123 | 20240619 | 181000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20240619 | 180900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20240619 | 180800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20240619 | 180700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20240619 | 180600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20240619 | 180500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20240619 | 180400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20240619 | 180300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20240619 | 180200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20240619 | 180100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20240619 | 180000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20240619 | 175900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20240619 | 175800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20240619 | 175700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20240619 | 175600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20240619 | 175500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20240619 | 175400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20240619 | 175300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20240619 | 175200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20240619 | 175100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20240619 | 175000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20240619 | 174900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20240619 | 174800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20240619 | 174700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20240619 | 174600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20240619 | 174500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20240619 | 174400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20240619 | 174300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20240619 | 174200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20240619 | 174100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 153 | 20240619 | 174000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20240619 | 173900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20240619 | 173800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20240619 | 173700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20240619 | 173600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20240619 | 173500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20240619 | 173400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20240619 | 173300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20240619 | 173200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20240619 | 173100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20240619 | 173000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20240619 | 172900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20240619 | 172800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20240619 | 172700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20240619 | 172600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20240619 | 172500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20240619 | 172400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20240619 | 172300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20240619 | 172200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20240619 | 172100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20240619 | 172000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20240619 | 171900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20240619 | 171800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20240619 | 171700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20240619 | 171600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20240619 | 171500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20240619 | 171400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20240619 | 171300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20240619 | 171200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20240619 | 171100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 183 | 20240619 | 171000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20240619 | 170900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20240619 | 170800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20240619 | 170700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20240619 | 170600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20240619 | 170500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20240619 | 170400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20240619 | 170300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20240619 | 170200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20240619 | 170100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20240619 | 170000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20240619 | 165900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20240619 | 165800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20240619 | 165700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20240619 | 165600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20240619 | 165500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20240619 | 165400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20240619 | 165300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20240619 | 165200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20240619 | 165100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20240619 | 165000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20240619 | 164900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20240619 | 164800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20240619 | 164700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20240619 | 164600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20240619 | 164500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20240619 | 164400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20240619 | 164300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20240619 | 164200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20240619 | 164100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 213 | 20240619 | 164000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20240619 | 163900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20240619 | 163800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20240619 | 163700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20240619 | 163600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20240619 | 163500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20240619 | 163400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20240619 | 163300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20240619 | 163200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20240619 | 163100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20240619 | 163000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20240619 | 162900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20240619 | 162800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20240619 | 162700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20240619 | 162600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20240619 | 162500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20240619 | 162400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20240619 | 162300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20240619 | 162200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20240619 | 162100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20240619 | 162000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20240619 | 161900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20240619 | 161800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20240619 | 161700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20240619 | 161600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20240619 | 161500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20240619 | 161400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20240619 | 161300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20240619 | 161200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20240619 | 161100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 243 | 20240619 | 161000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20240619 | 160900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20240619 | 160800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20240619 | 160700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20240619 | 160600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20240619 | 160500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20240619 | 160400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20240619 | 160300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20240619 | 160200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20240619 | 160100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20240619 | 160000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20240619 | 155900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20240619 | 155800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 256 | 20240619 | 155700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 257 | 20240619 | 155600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 258 | 20240619 | 155500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 259 | 20240619 | 155400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20240619 | 155300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 261 | 20240619 | 155200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 262 | 20240619 | 155100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 263 | 20240619 | 155000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 264 | 20240619 | 154900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 265 | 20240619 | 154800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 266 | 20240619 | 154700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 267 | 20240619 | 154600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20240619 | 154500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 269 | 20240619 | 154400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 270 | 20240619 | 154300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 271 | 20240619 | 154200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 272 | 20240619 | 154100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 273 | 20240619 | 154000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 274 | 20240619 | 153900 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 275 | 20240619 | 153800 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 276 | 20240619 | 153700 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 277 | 20240619 | 153600 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 278 | 20240619 | 153500 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 279 | 20240619 | 153400 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 280 | 20240619 | 153300 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 281 | 20240619 | 153200 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 282 | 20240619 | 153100 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 0 |
| 283 | 20240619 | 153000 | 1940821615 | 3800 | 3800 | 3800 | 3800 | 12185 |
| 284 | 20240619 | 152900 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 285 | 20240619 | 152800 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 286 | 20240619 | 152700 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 287 | 20240619 | 152600 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 288 | 20240619 | 152500 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 289 | 20240619 | 152400 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 290 | 20240619 | 152300 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 291 | 20240619 | 152200 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 292 | 20240619 | 152100 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 293 | 20240619 | 152000 | 1894518615 | 3785 | 3785 | 3785 | 3785 | 0 |
| 294 | 20240619 | 151900 | 1894518615 | 3785 | 3770 | 3800 | 3770 | 26 |
| 295 | 20240619 | 151800 | 1894420390 | 3770 | 3780 | 3815 | 3770 | 5451 |
| 296 | 20240619 | 151700 | 1873710370 | 3795 | 3730 | 3795 | 3730 | 10012 |
| 297 | 20240619 | 151600 | 1836005855 | 3730 | 3740 | 3745 | 3720 | 315 |
| 298 | 20240619 | 151500 | 1834829895 | 3755 | 3730 | 3755 | 3730 | 6131 |
| 299 | 20240619 | 151400 | 1811884455 | 3720 | 3735 | 3735 | 3720 | 716 |
| 300 | 20240619 | 151300 | 1809213120 | 3735 | 3730 | 3750 | 3730 | 3305 |
| 301 | 20240619 | 151200 | 1796866785 | 3730 | 3730 | 3745 | 3730 | 1919 |
| 302 | 20240619 | 151100 | 1789706810 | 3730 | 3730 | 3735 | 3665 | 4063 |
| 303 | 20240619 | 151000 | 1774560000 | 3735 | 3690 | 3735 | 3685 | 7029 |
| 304 | 20240619 | 150900 | 1748532405 | 3695 | 3680 | 3695 | 3680 | 1101 |
| 305 | 20240619 | 150800 | 1744476040 | 3685 | 3650 | 3685 | 3650 | 1600 |
| 306 | 20240619 | 150700 | 1738627020 | 3660 | 3650 | 3660 | 3650 | 251 |
| 307 | 20240619 | 150600 | 1737710370 | 3640 | 3630 | 3640 | 3625 | 4961 |
| 308 | 20240619 | 150500 | 1719678415 | 3630 | 3630 | 3630 | 3630 | 352 |
| 309 | 20240619 | 150400 | 1718400655 | 3630 | 3630 | 3630 | 3630 | 102 |
| 310 | 20240619 | 150300 | 1718030395 | 3630 | 3625 | 3630 | 3620 | 221 |
| 311 | 20240619 | 150200 | 1717228785 | 3620 | 3630 | 3630 | 3620 | 240 |
| 312 | 20240619 | 150100 | 1716358595 | 3625 | 3620 | 3625 | 3620 | 235 |
| 313 | 20240619 | 150000 | 1715507305 | 3615 | 3605 | 3625 | 3605 | 410 |
| 314 | 20240619 | 145900 | 1714029200 | 3605 | 3605 | 3605 | 3605 | 58 |
| 315 | 20240619 | 145800 | 1713820110 | 3605 | 3615 | 3615 | 3605 | 200 |
| 316 | 20240619 | 145700 | 1713098940 | 3630 | 3630 | 3630 | 3630 | 0 |
| 317 | 20240619 | 145600 | 1713098940 | 3630 | 3630 | 3630 | 3630 | 0 |
| 318 | 20240619 | 145500 | 1713098940 | 3630 | 3600 | 3630 | 3600 | 1034 |
| 319 | 20240619 | 145400 | 1709365955 | 3605 | 3605 | 3605 | 3605 | 0 |
| 320 | 20240619 | 145300 | 1709365955 | 3605 | 3610 | 3610 | 3605 | 703 |
| 321 | 20240619 | 145200 | 1706830140 | 3595 | 3595 | 3595 | 3595 | 80 |
| 322 | 20240619 | 145100 | 1706542540 | 3595 | 3605 | 3605 | 3595 | 2543 |
| 323 | 20240619 | 145000 | 1697388030 | 3610 | 3620 | 3620 | 3610 | 95 |
| 324 | 20240619 | 144900 | 1697044155 | 3620 | 3620 | 3620 | 3620 | 123 |
| 325 | 20240619 | 144800 | 1696598895 | 3620 | 3630 | 3630 | 3620 | 251 |
| 326 | 20240619 | 144700 | 1695690265 | 3620 | 3625 | 3630 | 3620 | 326 |
| 327 | 20240619 | 144600 | 1694508360 | 3625 | 3625 | 3630 | 3620 | 75 |
| 328 | 20240619 | 144500 | 1694236485 | 3640 | 3615 | 3640 | 3605 | 1561 |
| 329 | 20240619 | 144400 | 1688597540 | 3615 | 3625 | 3625 | 3615 | 1090 |
| 330 | 20240619 | 144300 | 1684656290 | 3625 | 3625 | 3635 | 3620 | 1144 |
| 331 | 20240619 | 144200 | 1680510445 | 3625 | 3625 | 3625 | 3625 | 0 |
| 332 | 20240619 | 144100 | 1680510445 | 3625 | 3645 | 3645 | 3625 | 636 |
| 333 | 20240619 | 144000 | 1678195400 | 3650 | 3655 | 3655 | 3650 | 31 |
| 334 | 20240619 | 143900 | 1678082245 | 3640 | 3650 | 3650 | 3640 | 145 |
| 335 | 20240619 | 143800 | 1677553145 | 3650 | 3650 | 3650 | 3640 | 5 |
| 336 | 20240619 | 143700 | 1677534915 | 3645 | 3645 | 3655 | 3645 | 191 |
| 337 | 20240619 | 143600 | 1676838240 | 3640 | 3640 | 3640 | 3640 | 0 |
| 338 | 20240619 | 143500 | 1676838240 | 3640 | 3630 | 3640 | 3630 | 1602 |
| 339 | 20240619 | 143400 | 1671007880 | 3635 | 3625 | 3635 | 3625 | 170 |
| 340 | 20240619 | 143300 | 1670390805 | 3640 | 3640 | 3640 | 3640 | 0 |
| 341 | 20240619 | 143200 | 1670390805 | 3640 | 3640 | 3640 | 3640 | 1414 |
| 342 | 20240619 | 143100 | 1665243845 | 3640 | 3625 | 3640 | 3625 | 363 |
| 343 | 20240619 | 143000 | 1663926110 | 3625 | 3625 | 3625 | 3625 | 33 |
| 344 | 20240619 | 142900 | 1663806485 | 3625 | 3625 | 3625 | 3625 | 33 |
| 345 | 20240619 | 142800 | 1663686860 | 3625 | 3625 | 3625 | 3625 | 64 |
| 346 | 20240619 | 142700 | 1663454860 | 3625 | 3625 | 3625 | 3625 | 183 |
| 347 | 20240619 | 142600 | 1662791485 | 3625 | 3625 | 3625 | 3625 | 34 |
| 348 | 20240619 | 142500 | 1662668235 | 3625 | 3625 | 3625 | 3625 | 1 |
| 349 | 20240619 | 142400 | 1662664610 | 3620 | 3620 | 3620 | 3615 | 137 |
| 350 | 20240619 | 142300 | 1662168690 | 3620 | 3620 | 3620 | 3620 | 33 |
| 351 | 20240619 | 142200 | 1662049230 | 3620 | 3620 | 3620 | 3620 | 34 |
| 352 | 20240619 | 142100 | 1661926150 | 3620 | 3620 | 3620 | 3620 | 18 |
| 353 | 20240619 | 142000 | 1661860990 | 3610 | 3620 | 3620 | 3610 | 30 |
| 354 | 20240619 | 141900 | 1661752520 | 3610 | 3610 | 3610 | 3610 | 10 |
| 355 | 20240619 | 141800 | 1661716420 | 3610 | 3625 | 3625 | 3610 | 44 |
| 356 | 20240619 | 141700 | 1661557020 | 3625 | 3625 | 3625 | 3620 | 887 |
| 357 | 20240619 | 141600 | 1658341660 | 3625 | 3620 | 3625 | 3620 | 54 |
| 358 | 20240619 | 141500 | 1658146125 | 3625 | 3625 | 3625 | 3625 | 34 |
| 359 | 20240619 | 141400 | 1658022875 | 3625 | 3625 | 3625 | 3625 | 33 |
| 360 | 20240619 | 141300 | 1657903250 | 3625 | 3625 | 3625 | 3625 | 34 |
| 361 | 20240619 | 141200 | 1657780000 | 3625 | 3625 | 3625 | 3620 | 35 |
| 362 | 20240619 | 141100 | 1657653210 | 3625 | 3625 | 3625 | 3625 | 34 |
| 363 | 20240619 | 141000 | 1657529960 | 3625 | 3630 | 3630 | 3615 | 36 |
| 364 | 20240619 | 140900 | 1657399315 | 3630 | 3625 | 3630 | 3625 | 45 |
| 365 | 20240619 | 140800 | 1657236045 | 3625 | 3625 | 3625 | 3625 | 18 |
| 366 | 20240619 | 140700 | 1657170795 | 3610 | 3630 | 3630 | 3610 | 133 |
| 367 | 20240619 | 140600 | 1656690325 | 3630 | 3630 | 3630 | 3615 | 1079 |
| 368 | 20240619 | 140500 | 1652784210 | 3630 | 3630 | 3630 | 3630 | 16 |
| 369 | 20240619 | 140400 | 1652726130 | 3630 | 3645 | 3645 | 3625 | 748 |
| 370 | 20240619 | 140300 | 1650011075 | 3650 | 3650 | 3650 | 3645 | 33 |
| 371 | 20240619 | 140200 | 1649890660 | 3650 | 3650 | 3650 | 3650 | 33 |
| 372 | 20240619 | 140100 | 1649770210 | 3650 | 3645 | 3650 | 3640 | 101 |
| 373 | 20240619 | 140000 | 1649401695 | 3650 | 3650 | 3650 | 3650 | 0 |
| 374 | 20240619 | 135900 | 1649401695 | 3650 | 3630 | 3650 | 3630 | 706 |
| 375 | 20240619 | 135800 | 1646838895 | 3630 | 3640 | 3640 | 3630 | 870 |
| 376 | 20240619 | 135700 | 1643677785 | 3650 | 3650 | 3650 | 3640 | 296 |
| 377 | 20240619 | 135600 | 1642599655 | 3650 | 3650 | 3650 | 3650 | 295 |
| 378 | 20240619 | 135500 | 1641522905 | 3660 | 3660 | 3660 | 3655 | 33 |
| 379 | 20240619 | 135400 | 1641402145 | 3670 | 3665 | 3680 | 3650 | 2039 |
| 380 | 20240619 | 135300 | 1633955385 | 3680 | 3675 | 3680 | 3675 | 777 |
| 381 | 20240619 | 135200 | 1631099905 | 3680 | 3680 | 3680 | 3680 | 57 |
| 382 | 20240619 | 135100 | 1630890145 | 3685 | 3680 | 3685 | 3680 | 120 |
| 383 | 20240619 | 135000 | 1630447955 | 3685 | 3685 | 3685 | 3685 | 17 |
| 384 | 20240619 | 134900 | 1630385310 | 3685 | 3685 | 3690 | 3685 | 574 |
| 385 | 20240619 | 134800 | 1628270115 | 3685 | 3685 | 3685 | 3680 | 70 |
| 386 | 20240619 | 134700 | 1628012250 | 3685 | 3685 | 3685 | 3685 | 57 |
| 387 | 20240619 | 134600 | 1627802205 | 3695 | 3695 | 3695 | 3695 | 0 |
| 388 | 20240619 | 134500 | 1627802205 | 3695 | 3675 | 3695 | 3675 | 17 |
| 389 | 20240619 | 134400 | 1627739530 | 3695 | 3695 | 3695 | 3695 | 0 |
| 390 | 20240619 | 134300 | 1627739530 | 3695 | 3700 | 3700 | 3675 | 990 |
| 391 | 20240619 | 134200 | 1624092475 | 3695 | 3700 | 3700 | 3695 | 205 |
| 392 | 20240619 | 134100 | 1623334990 | 3700 | 3695 | 3700 | 3695 | 65 |
| 393 | 20240619 | 134000 | 1623094810 | 3705 | 3705 | 3705 | 3700 | 1253 |
| 394 | 20240619 | 133900 | 1618457815 | 3720 | 3720 | 3720 | 3720 | 1 |
| 395 | 20240619 | 133800 | 1618454095 | 3690 | 3690 | 3690 | 3690 | 678 |
| 396 | 20240619 | 133700 | 1615952275 | 3690 | 3695 | 3695 | 3690 | 162 |
| 397 | 20240619 | 133600 | 1615353830 | 3720 | 3700 | 3720 | 3700 | 2063 |
| 398 | 20240619 | 133500 | 1607720690 | 3700 | 3700 | 3700 | 3690 | 407 |
| 399 | 20240619 | 133400 | 1606218290 | 3690 | 3690 | 3725 | 3675 | 5102 |
| 400 | 20240619 | 133300 | 1587375250 | 3720 | 3695 | 3740 | 3680 | 5047 |
| 401 | 20240619 | 133200 | 1568718115 | 3700 | 3740 | 3740 | 3700 | 2419 |
| 402 | 20240619 | 133100 | 1559736565 | 3745 | 3750 | 3750 | 3740 | 637 |
| 403 | 20240619 | 133000 | 1557350350 | 3735 | 3730 | 3750 | 3730 | 383 |
| 404 | 20240619 | 132900 | 1555918790 | 3755 | 3760 | 3760 | 3750 | 426 |
| 405 | 20240619 | 132800 | 1554319045 | 3760 | 3750 | 3760 | 3750 | 4232 |
| 406 | 20240619 | 132700 | 1538447875 | 3750 | 3750 | 3750 | 3750 | 2466 |
| 407 | 20240619 | 132600 | 1529200375 | 3750 | 3715 | 3750 | 3715 | 6042 |
| 408 | 20240619 | 132500 | 1506585070 | 3720 | 3750 | 3750 | 3720 | 593 |
| 409 | 20240619 | 132400 | 1504378265 | 3725 | 3750 | 3755 | 3725 | 2848 |
| 410 | 20240619 | 132300 | 1493698475 | 3750 | 3740 | 3750 | 3740 | 1663 |
| 411 | 20240619 | 132200 | 1487472455 | 3740 | 3750 | 3750 | 3720 | 4055 |
| 412 | 20240619 | 132100 | 1472271560 | 3745 | 3720 | 3745 | 3705 | 10003 |
| 413 | 20240619 | 132000 | 1435023815 | 3715 | 3710 | 3715 | 3710 | 869 |
| 414 | 20240619 | 131900 | 1431796810 | 3710 | 3695 | 3710 | 3695 | 7046 |
| 415 | 20240619 | 131800 | 1405744445 | 3695 | 3695 | 3695 | 3695 | 1 |
| 416 | 20240619 | 131700 | 1405740750 | 3690 | 3680 | 3690 | 3680 | 1241 |
| 417 | 20240619 | 131600 | 1401161720 | 3680 | 3685 | 3685 | 3680 | 598 |
| 418 | 20240619 | 131500 | 1398959330 | 3685 | 3685 | 3685 | 3685 | 110 |
| 419 | 20240619 | 131400 | 1398553980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 420 | 20240619 | 131300 | 1398553980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 421 | 20240619 | 131200 | 1398553980 | 3695 | 3695 | 3695 | 3695 | 1 |
| 422 | 20240619 | 131100 | 1398550285 | 3685 | 3690 | 3695 | 3685 | 525 |
| 423 | 20240619 | 131000 | 1396615495 | 3695 | 3690 | 3695 | 3690 | 22 |
| 424 | 20240619 | 130900 | 1396534210 | 3685 | 3685 | 3685 | 3685 | 103 |
| 425 | 20240619 | 130800 | 1396154655 | 3690 | 3690 | 3690 | 3690 | 7 |
| 426 | 20240619 | 130700 | 1396128825 | 3690 | 3695 | 3695 | 3690 | 102 |
| 427 | 20240619 | 130600 | 1395752295 | 3695 | 3690 | 3695 | 3690 | 57 |
| 428 | 20240619 | 130500 | 1395541955 | 3695 | 3695 | 3695 | 3695 | 52 |
| 429 | 20240619 | 130400 | 1395349815 | 3695 | 3695 | 3695 | 3695 | 5 |
| 430 | 20240619 | 130300 | 1395331340 | 3700 | 3705 | 3705 | 3700 | 1045 |
| 431 | 20240619 | 130200 | 1391460655 | 3700 | 3705 | 3705 | 3700 | 6 |
| 432 | 20240619 | 130100 | 1391438450 | 3705 | 3700 | 3705 | 3680 | 3528 |
| 433 | 20240619 | 130000 | 1378388600 | 3700 | 3700 | 3705 | 3700 | 2848 |
| 434 | 20240619 | 125900 | 1367850320 | 3700 | 3685 | 3700 | 3685 | 2493 |
| 435 | 20240619 | 125800 | 1358651870 | 3685 | 3670 | 3685 | 3670 | 955 |
| 436 | 20240619 | 125700 | 1355141990 | 3655 | 3655 | 3655 | 3655 | 0 |
| 437 | 20240619 | 125600 | 1355141990 | 3655 | 3660 | 3660 | 3655 | 377 |
| 438 | 20240619 | 125500 | 1353762175 | 3660 | 3660 | 3660 | 3660 | 136 |
| 439 | 20240619 | 125400 | 1353264415 | 3660 | 3675 | 3675 | 3660 | 54 |
| 440 | 20240619 | 125300 | 1353066760 | 3675 | 3675 | 3675 | 3675 | 201 |
| 441 | 20240619 | 125200 | 1352328085 | 3675 | 3675 | 3675 | 3675 | 0 |
| 442 | 20240619 | 125100 | 1352328085 | 3675 | 3675 | 3675 | 3675 | 0 |
| 443 | 20240619 | 125000 | 1352328085 | 3675 | 3675 | 3675 | 3675 | 0 |
| 444 | 20240619 | 124900 | 1352328085 | 3675 | 3675 | 3675 | 3675 | 0 |
| 445 | 20240619 | 124800 | 1352328085 | 3675 | 3670 | 3675 | 3670 | 1951 |
| 446 | 20240619 | 124700 | 1345159125 | 3670 | 3670 | 3670 | 3670 | 1 |
| 447 | 20240619 | 124600 | 1345155455 | 3665 | 3660 | 3665 | 3650 | 200 |
| 448 | 20240619 | 124500 | 1344422610 | 3660 | 3650 | 3660 | 3650 | 413 |
| 449 | 20240619 | 124400 | 1342912070 | 3655 | 3655 | 3655 | 3655 | 0 |
| 450 | 20240619 | 124300 | 1342912070 | 3655 | 3655 | 3655 | 3655 | 0 |
| 451 | 20240619 | 124200 | 1342912070 | 3655 | 3650 | 3655 | 3650 | 274 |
| 452 | 20240619 | 124100 | 1341910605 | 3630 | 3630 | 3630 | 3630 | 20 |
| 453 | 20240619 | 124000 | 1341838005 | 3625 | 3625 | 3625 | 3625 | 0 |
| 454 | 20240619 | 123900 | 1341838005 | 3625 | 3625 | 3655 | 3625 | 19 |
| 455 | 20240619 | 123800 | 1341768945 | 3640 | 3640 | 3640 | 3640 | 24 |
| 456 | 20240619 | 123700 | 1341681585 | 3620 | 3640 | 3640 | 3620 | 737 |
| 457 | 20240619 | 123600 | 1339009940 | 3640 | 3630 | 3640 | 3625 | 702 |
| 458 | 20240619 | 123500 | 1336465070 | 3625 | 3625 | 3625 | 3625 | 0 |
| 459 | 20240619 | 123400 | 1336465070 | 3625 | 3630 | 3630 | 3625 | 193 |
| 460 | 20240619 | 123300 | 1335765425 | 3625 | 3635 | 3635 | 3625 | 481 |
| 461 | 20240619 | 123200 | 1334020935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 462 | 20240619 | 123100 | 1334020935 | 3640 | 3640 | 3640 | 3640 | 2 |
| 463 | 20240619 | 123000 | 1334013655 | 3655 | 3655 | 3655 | 3655 | 1 |
| 464 | 20240619 | 122900 | 1334010000 | 3655 | 3655 | 3655 | 3655 | 1 |
| 465 | 20240619 | 122800 | 1334006345 | 3630 | 3630 | 3630 | 3630 | 0 |
| 466 | 20240619 | 122700 | 1334006345 | 3630 | 3645 | 3645 | 3630 | 1184 |
| 467 | 20240619 | 122600 | 1329696370 | 3650 | 3655 | 3655 | 3650 | 1122 |
| 468 | 20240619 | 122500 | 1325601015 | 3655 | 3660 | 3660 | 3655 | 490 |
| 469 | 20240619 | 122400 | 1323807985 | 3685 | 3660 | 3685 | 3655 | 2809 |
| 470 | 20240619 | 122300 | 1313503130 | 3655 | 3660 | 3660 | 3655 | 289 |
| 471 | 20240619 | 122200 | 1312445485 | 3655 | 3655 | 3655 | 3655 | 184 |
| 472 | 20240619 | 122100 | 1311772965 | 3660 | 3660 | 3660 | 3660 | 1 |
| 473 | 20240619 | 122000 | 1311769305 | 3665 | 3640 | 3665 | 3640 | 5 |
| 474 | 20240619 | 121900 | 1311751035 | 3650 | 3650 | 3650 | 3650 | 0 |
| 475 | 20240619 | 121800 | 1311751035 | 3650 | 3640 | 3650 | 3640 | 60 |
| 476 | 20240619 | 121700 | 1311532625 | 3650 | 3635 | 3650 | 3635 | 2 |
| 477 | 20240619 | 121600 | 1311525340 | 3640 | 3650 | 3650 | 3640 | 7212 |
| 478 | 20240619 | 121500 | 1285236085 | 3650 | 3665 | 3670 | 3650 | 258 |
| 479 | 20240619 | 121400 | 1284293600 | 3670 | 3665 | 3670 | 3660 | 953 |
| 480 | 20240619 | 121300 | 1280800840 | 3670 | 3670 | 3670 | 3670 | 0 |
| 481 | 20240619 | 121200 | 1280800840 | 3670 | 3665 | 3670 | 3665 | 83 |
| 482 | 20240619 | 121100 | 1280496640 | 3650 | 3660 | 3660 | 3650 | 1538 |
| 483 | 20240619 | 121000 | 1274878490 | 3680 | 3680 | 3680 | 3680 | 515 |
| 484 | 20240619 | 120900 | 1272983290 | 3680 | 3655 | 3680 | 3655 | 4 |
| 485 | 20240619 | 120800 | 1272968605 | 3680 | 3660 | 3680 | 3640 | 4496 |
| 486 | 20240619 | 120700 | 1256535140 | 3660 | 3660 | 3660 | 3660 | 20 |
| 487 | 20240619 | 120600 | 1256461940 | 3660 | 3665 | 3665 | 3660 | 3 |
| 488 | 20240619 | 120500 | 1256450950 | 3670 | 3670 | 3670 | 3670 | 0 |
| 489 | 20240619 | 120400 | 1256450950 | 3670 | 3650 | 3670 | 3650 | 1013 |
| 490 | 20240619 | 120300 | 1252733810 | 3640 | 3640 | 3650 | 3640 | 133 |
| 491 | 20240619 | 120200 | 1252249260 | 3655 | 3655 | 3655 | 3655 | 14 |
| 492 | 20240619 | 120100 | 1252198090 | 3655 | 3650 | 3655 | 3650 | 8 |
| 493 | 20240619 | 120000 | 1252168860 | 3640 | 3635 | 3640 | 3625 | 503 |
| 494 | 20240619 | 115900 | 1250342770 | 3630 | 3640 | 3640 | 3630 | 780 |
| 495 | 20240619 | 115800 | 1247503845 | 3665 | 3640 | 3665 | 3640 | 816 |
| 496 | 20240619 | 115700 | 1244533580 | 3640 | 3640 | 3640 | 3640 | 0 |
| 497 | 20240619 | 115600 | 1244533580 | 3640 | 3665 | 3665 | 3640 | 1448 |
| 498 | 20240619 | 115500 | 1239248060 | 3670 | 3670 | 3670 | 3670 | 78 |
| 499 | 20240619 | 115400 | 1238961800 | 3670 | 3670 | 3670 | 3670 | 1 |
| 500 | 20240619 | 115300 | 1238958130 | 3670 | 3655 | 3670 | 3655 | 2 |
| 501 | 20240619 | 115200 | 1238950805 | 3675 | 3675 | 3675 | 3675 | 2 |
| 502 | 20240619 | 115100 | 1238943455 | 3675 | 3660 | 3675 | 3660 | 76 |
| 503 | 20240619 | 115000 | 1238665280 | 3680 | 3680 | 3680 | 3680 | 7 |
| 504 | 20240619 | 114900 | 1238639520 | 3680 | 3680 | 3680 | 3680 | 0 |
| 505 | 20240619 | 114800 | 1238639520 | 3680 | 3680 | 3680 | 3680 | 889 |
| 506 | 20240619 | 114700 | 1235368000 | 3685 | 3685 | 3685 | 3670 | 1720 |
| 507 | 20240619 | 114600 | 1229030550 | 3685 | 3675 | 3685 | 3675 | 700 |
| 508 | 20240619 | 114500 | 1226456460 | 3675 | 3655 | 3675 | 3655 | 99 |
| 509 | 20240619 | 114400 | 1226093880 | 3665 | 3665 | 3665 | 3665 | 1 |
| 510 | 20240619 | 114300 | 1226090215 | 3665 | 3660 | 3665 | 3660 | 879 |
| 511 | 20240619 | 114200 | 1222871525 | 3655 | 3655 | 3655 | 3655 | 2 |
| 512 | 20240619 | 114100 | 1222864215 | 3650 | 3650 | 3650 | 3650 | 0 |
| 513 | 20240619 | 114000 | 1222864215 | 3650 | 3650 | 3650 | 3650 | 0 |
| 514 | 20240619 | 113900 | 1222864215 | 3650 | 3655 | 3660 | 3650 | 937 |
| 515 | 20240619 | 113800 | 1219441700 | 3650 | 3650 | 3650 | 3650 | 54 |
| 516 | 20240619 | 113700 | 1219244600 | 3650 | 3650 | 3655 | 3650 | 508 |
| 517 | 20240619 | 113600 | 1217389365 | 3650 | 3650 | 3650 | 3650 | 1 |
| 518 | 20240619 | 113500 | 1217385715 | 3640 | 3650 | 3650 | 3640 | 152 |
| 519 | 20240619 | 113400 | 1216831690 | 3650 | 3650 | 3650 | 3650 | 1007 |
| 520 | 20240619 | 113300 | 1213156140 | 3650 | 3650 | 3650 | 3650 | 27 |
| 521 | 20240619 | 113200 | 1213057590 | 3650 | 3650 | 3650 | 3650 | 320 |
| 522 | 20240619 | 113100 | 1211889590 | 3655 | 3655 | 3655 | 3655 | 5 |
| 523 | 20240619 | 113000 | 1211871315 | 3655 | 3660 | 3660 | 3655 | 20 |
| 524 | 20240619 | 112900 | 1211798210 | 3660 | 3660 | 3660 | 3660 | 0 |
| 525 | 20240619 | 112800 | 1211798210 | 3660 | 3660 | 3660 | 3660 | 0 |
| 526 | 20240619 | 112700 | 1211798210 | 3660 | 3650 | 3660 | 3650 | 812 |
| 527 | 20240619 | 112600 | 1208833525 | 3650 | 3650 | 3650 | 3650 | 294 |
| 528 | 20240619 | 112500 | 1207760425 | 3650 | 3650 | 3650 | 3650 | 60 |
| 529 | 20240619 | 112400 | 1207541425 | 3650 | 3645 | 3650 | 3645 | 694 |
| 530 | 20240619 | 112300 | 1205009340 | 3640 | 3640 | 3640 | 3640 | 160 |
| 531 | 20240619 | 112200 | 1204426940 | 3645 | 3645 | 3645 | 3640 | 206 |
| 532 | 20240619 | 112100 | 1203676600 | 3645 | 3655 | 3655 | 3645 | 746 |
| 533 | 20240619 | 112000 | 1200956405 | 3655 | 3655 | 3655 | 3655 | 691 |
| 534 | 20240619 | 111900 | 1198430800 | 3660 | 3645 | 3660 | 3645 | 513 |
| 535 | 20240619 | 111800 | 1196553880 | 3645 | 3645 | 3645 | 3645 | 1 |
| 536 | 20240619 | 111700 | 1196550235 | 3640 | 3640 | 3640 | 3640 | 106 |
| 537 | 20240619 | 111600 | 1196164395 | 3640 | 3640 | 3640 | 3640 | 157 |
| 538 | 20240619 | 111500 | 1195592915 | 3640 | 3640 | 3640 | 3640 | 0 |
| 539 | 20240619 | 111400 | 1195592915 | 3640 | 3640 | 3640 | 3640 | 635 |
| 540 | 20240619 | 111300 | 1193281515 | 3640 | 3640 | 3640 | 3640 | 20 |
| 541 | 20240619 | 111200 | 1193208715 | 3640 | 3645 | 3645 | 3640 | 3 |
| 542 | 20240619 | 111100 | 1193197790 | 3650 | 3650 | 3650 | 3650 | 0 |
| 543 | 20240619 | 111000 | 1193197790 | 3650 | 3650 | 3650 | 3650 | 0 |
| 544 | 20240619 | 110900 | 1193197790 | 3650 | 3655 | 3655 | 3650 | 255 |
| 545 | 20240619 | 110800 | 1192266220 | 3655 | 3665 | 3670 | 3655 | 1150 |
| 546 | 20240619 | 110700 | 1188049365 | 3660 | 3660 | 3665 | 3655 | 342 |
| 547 | 20240619 | 110600 | 1186797665 | 3660 | 3655 | 3665 | 3650 | 4203 |
| 548 | 20240619 | 110500 | 1171431745 | 3650 | 3625 | 3650 | 3605 | 4769 |
| 549 | 20240619 | 110400 | 1154082655 | 3630 | 3610 | 3630 | 3600 | 2564 |
| 550 | 20240619 | 110300 | 1144795600 | 3610 | 3610 | 3610 | 3610 | 1 |
| 551 | 20240619 | 110200 | 1144791990 | 3610 | 3610 | 3610 | 3610 | 0 |
| 552 | 20240619 | 110100 | 1144791990 | 3610 | 3610 | 3610 | 3610 | 5 |
| 553 | 20240619 | 110000 | 1144773940 | 3610 | 3615 | 3615 | 3610 | 11 |
| 554 | 20240619 | 105900 | 1144734180 | 3615 | 3605 | 3615 | 3585 | 2510 |
| 555 | 20240619 | 105800 | 1135724065 | 3600 | 3600 | 3600 | 3600 | 14 |
| 556 | 20240619 | 105700 | 1135673665 | 3600 | 3600 | 3600 | 3600 | 1 |
| 557 | 20240619 | 105600 | 1135670065 | 3595 | 3590 | 3595 | 3590 | 672 |
| 558 | 20240619 | 105500 | 1133254525 | 3590 | 3600 | 3600 | 3590 | 482 |
| 559 | 20240619 | 105400 | 1131523335 | 3600 | 3600 | 3600 | 3600 | 107 |
| 560 | 20240619 | 105300 | 1131138135 | 3605 | 3605 | 3605 | 3605 | 0 |
| 561 | 20240619 | 105200 | 1131138135 | 3605 | 3605 | 3605 | 3605 | 170 |
| 562 | 20240619 | 105100 | 1130525285 | 3605 | 3615 | 3615 | 3605 | 377 |
| 563 | 20240619 | 105000 | 1129162945 | 3620 | 3620 | 3620 | 3620 | 1 |
| 564 | 20240619 | 104900 | 1129159325 | 3615 | 3610 | 3615 | 3610 | 151 |
| 565 | 20240619 | 104800 | 1128614020 | 3610 | 3605 | 3610 | 3605 | 138 |
| 566 | 20240619 | 104700 | 1128116345 | 3605 | 3610 | 3610 | 3605 | 3 |
| 567 | 20240619 | 104600 | 1128105525 | 3610 | 3605 | 3610 | 3605 | 88 |
| 568 | 20240619 | 104500 | 1127788245 | 3605 | 3605 | 3605 | 3605 | 45 |
| 569 | 20240619 | 104400 | 1127626020 | 3605 | 3600 | 3615 | 3600 | 2018 |
| 570 | 20240619 | 104300 | 1120340715 | 3600 | 3600 | 3600 | 3590 | 710 |
| 571 | 20240619 | 104200 | 1117786770 | 3600 | 3595 | 3600 | 3595 | 308 |
| 572 | 20240619 | 104100 | 1116678010 | 3600 | 3600 | 3600 | 3600 | 0 |
| 573 | 20240619 | 104000 | 1116678010 | 3600 | 3595 | 3600 | 3595 | 6 |
| 574 | 20240619 | 103900 | 1116656435 | 3590 | 3590 | 3590 | 3590 | 256 |
| 575 | 20240619 | 103800 | 1115737395 | 3595 | 3595 | 3595 | 3595 | 996 |
| 576 | 20240619 | 103700 | 1112156775 | 3595 | 3595 | 3595 | 3595 | 3 |
| 577 | 20240619 | 103600 | 1112145990 | 3595 | 3590 | 3595 | 3585 | 62 |
| 578 | 20240619 | 103500 | 1111923510 | 3585 | 3585 | 3585 | 3585 | 20 |
| 579 | 20240619 | 103400 | 1111851810 | 3585 | 3600 | 3600 | 3585 | 2 |
| 580 | 20240619 | 103300 | 1111844625 | 3600 | 3600 | 3600 | 3600 | 256 |
| 581 | 20240619 | 103200 | 1110923025 | 3600 | 3600 | 3600 | 3585 | 52 |
| 582 | 20240619 | 103100 | 1110736575 | 3595 | 3595 | 3595 | 3595 | 125 |
| 583 | 20240619 | 103000 | 1110287200 | 3600 | 3600 | 3600 | 3600 | 47 |
| 584 | 20240619 | 102900 | 1110118000 | 3605 | 3605 | 3605 | 3605 | 0 |
| 585 | 20240619 | 102800 | 1110118000 | 3605 | 3605 | 3605 | 3605 | 164 |
| 586 | 20240619 | 102700 | 1109526780 | 3605 | 3590 | 3605 | 3590 | 2463 |
| 587 | 20240619 | 102600 | 1100667265 | 3590 | 3590 | 3590 | 3590 | 281 |
| 588 | 20240619 | 102500 | 1099658475 | 3585 | 3585 | 3585 | 3585 | 0 |
| 589 | 20240619 | 102400 | 1099658475 | 3585 | 3585 | 3585 | 3585 | 477 |
| 590 | 20240619 | 102300 | 1097948430 | 3585 | 3585 | 3585 | 3585 | 0 |
| 591 | 20240619 | 102200 | 1097948430 | 3585 | 3550 | 3585 | 3550 | 1172 |
| 592 | 20240619 | 102100 | 1093752525 | 3555 | 3555 | 3555 | 3555 | 7 |
| 593 | 20240619 | 102000 | 1093727640 | 3555 | 3555 | 3555 | 3555 | 88 |
| 594 | 20240619 | 101900 | 1093414800 | 3550 | 3560 | 3560 | 3550 | 459 |
| 595 | 20240619 | 101800 | 1091783360 | 3570 | 3570 | 3570 | 3565 | 1011 |
| 596 | 20240619 | 101700 | 1088174145 | 3570 | 3570 | 3570 | 3570 | 10 |
| 597 | 20240619 | 101600 | 1088138445 | 3595 | 3600 | 3600 | 3595 | 24 |
| 598 | 20240619 | 101500 | 1088052160 | 3595 | 3585 | 3595 | 3585 | 136 |
| 599 | 20240619 | 101400 | 1087564000 | 3580 | 3570 | 3580 | 3570 | 39 |
| 600 | 20240619 | 101300 | 1087424505 | 3575 | 3575 | 3575 | 3575 | 0 |
| 601 | 20240619 | 101200 | 1087424505 | 3575 | 3565 | 3575 | 3560 | 95 |
| 602 | 20240619 | 101100 | 1087085915 | 3560 | 3555 | 3560 | 3555 | 190 |
| 603 | 20240619 | 101000 | 1086410445 | 3565 | 3565 | 3565 | 3555 | 305 |
| 604 | 20240619 | 100900 | 1085324110 | 3565 | 3565 | 3565 | 3565 | 82 |
| 605 | 20240619 | 100800 | 1085031780 | 3565 | 3565 | 3565 | 3565 | 100 |
| 606 | 20240619 | 100700 | 1084675280 | 3570 | 3570 | 3570 | 3570 | 1 |
| 607 | 20240619 | 100600 | 1084671710 | 3570 | 3565 | 3570 | 3565 | 40 |
| 608 | 20240619 | 100500 | 1084529060 | 3570 | 3570 | 3570 | 3570 | 0 |
| 609 | 20240619 | 100400 | 1084529060 | 3570 | 3575 | 3580 | 3570 | 738 |
| 610 | 20240619 | 100300 | 1081891875 | 3580 | 3585 | 3585 | 3580 | 10 |
| 611 | 20240619 | 100200 | 1081856040 | 3575 | 3585 | 3595 | 3575 | 30 |
| 612 | 20240619 | 100100 | 1081748725 | 3580 | 3570 | 3580 | 3565 | 128 |
| 613 | 20240619 | 100000 | 1081292015 | 3565 | 3570 | 3570 | 3565 | 363 |
| 614 | 20240619 | 095900 | 1079996120 | 3580 | 3580 | 3585 | 3580 | 752 |
| 615 | 20240619 | 095800 | 1077303415 | 3585 | 3585 | 3585 | 3585 | 2 |
| 616 | 20240619 | 095700 | 1077296245 | 3590 | 3580 | 3590 | 3580 | 972 |
| 617 | 20240619 | 095600 | 1073806875 | 3580 | 3580 | 3580 | 3575 | 553 |
| 618 | 20240619 | 095500 | 1071829875 | 3575 | 3570 | 3575 | 3570 | 166 |
| 619 | 20240619 | 095400 | 1071237075 | 3550 | 3570 | 3575 | 3545 | 450 |
| 620 | 20240619 | 095300 | 1069638835 | 3545 | 3545 | 3545 | 3545 | 556 |
| 621 | 20240619 | 095200 | 1067667815 | 3575 | 3580 | 3580 | 3575 | 52 |
| 622 | 20240619 | 095100 | 1067481910 | 3540 | 3565 | 3580 | 3540 | 1462 |
| 623 | 20240619 | 095000 | 1062279205 | 3555 | 3585 | 3585 | 3555 | 456 |
| 624 | 20240619 | 094900 | 1060652950 | 3585 | 3595 | 3600 | 3585 | 852 |
| 625 | 20240619 | 094800 | 1057595005 | 3595 | 3590 | 3600 | 3590 | 3359 |
| 626 | 20240619 | 094700 | 1045517315 | 3590 | 3595 | 3595 | 3580 | 830 |
| 627 | 20240619 | 094600 | 1042540195 | 3595 | 3555 | 3595 | 3555 | 1392 |
| 628 | 20240619 | 094500 | 1037554865 | 3555 | 3550 | 3560 | 3550 | 120 |
| 629 | 20240619 | 094400 | 1037128620 | 3555 | 3555 | 3555 | 3535 | 1786 |
| 630 | 20240619 | 094300 | 1030789005 | 3555 | 3555 | 3575 | 3550 | 1002 |
| 631 | 20240619 | 094200 | 1027224595 | 3575 | 3570 | 3575 | 3555 | 2390 |
| 632 | 20240619 | 094100 | 1018714535 | 3570 | 3595 | 3595 | 3570 | 581 |
| 633 | 20240619 | 094000 | 1016632960 | 3600 | 3615 | 3615 | 3595 | 3482 |
| 634 | 20240619 | 093900 | 1004082165 | 3615 | 3615 | 3615 | 3610 | 539 |
| 635 | 20240619 | 093800 | 1002136220 | 3615 | 3625 | 3625 | 3615 | 2797 |
| 636 | 20240619 | 093700 | 992018145 | 3630 | 3630 | 3630 | 3630 | 1 |
| 637 | 20240619 | 093600 | 992014515 | 3630 | 3625 | 3630 | 3625 | 327 |
| 638 | 20240619 | 093500 | 990829130 | 3625 | 3630 | 3635 | 3625 | 552 |
| 639 | 20240619 | 093400 | 988825445 | 3635 | 3635 | 3635 | 3635 | 105 |
| 640 | 20240619 | 093300 | 988443770 | 3640 | 3645 | 3645 | 3620 | 720 |
| 641 | 20240619 | 093200 | 985836955 | 3625 | 3630 | 3650 | 3620 | 1525 |
| 642 | 20240619 | 093100 | 980309695 | 3630 | 3630 | 3655 | 3630 | 1040 |
| 643 | 20240619 | 093000 | 976533225 | 3655 | 3660 | 3660 | 3630 | 842 |
| 644 | 20240619 | 092900 | 973467835 | 3660 | 3660 | 3660 | 3645 | 54 |
| 645 | 20240619 | 092800 | 973270660 | 3665 | 3645 | 3665 | 3645 | 26 |
| 646 | 20240619 | 092700 | 973175815 | 3665 | 3665 | 3665 | 3665 | 11 |
| 647 | 20240619 | 092600 | 973135500 | 3645 | 3675 | 3675 | 3645 | 995 |
| 648 | 20240619 | 092500 | 969494945 | 3680 | 3640 | 3680 | 3640 | 2269 |
| 649 | 20240619 | 092400 | 961187385 | 3650 | 3620 | 3650 | 3620 | 3197 |
| 650 | 20240619 | 092300 | 949595620 | 3620 | 3620 | 3650 | 3620 | 1066 |
| 651 | 20240619 | 092200 | 945732985 | 3615 | 3650 | 3650 | 3615 | 1781 |
| 652 | 20240619 | 092100 | 939254675 | 3650 | 3615 | 3650 | 3615 | 383 |
| 653 | 20240619 | 092000 | 937866450 | 3615 | 3650 | 3650 | 3615 | 990 |
| 654 | 20240619 | 091900 | 934277525 | 3650 | 3650 | 3650 | 3650 | 3873 |
| 655 | 20240619 | 091800 | 920141075 | 3620 | 3645 | 3660 | 3620 | 8464 |
| 656 | 20240619 | 091700 | 889329915 | 3645 | 3635 | 3645 | 3635 | 1159 |
| 657 | 20240619 | 091600 | 885114665 | 3635 | 3635 | 3645 | 3635 | 808 |
| 658 | 20240619 | 091500 | 882171980 | 3635 | 3610 | 3635 | 3610 | 3096 |
| 659 | 20240619 | 091400 | 870966360 | 3610 | 3650 | 3650 | 3610 | 6830 |
| 660 | 20240619 | 091300 | 846180605 | 3645 | 3660 | 3670 | 3635 | 14142 |
| 661 | 20240619 | 091200 | 794556865 | 3660 | 3675 | 3695 | 3660 | 4078 |
| 662 | 20240619 | 091100 | 779576720 | 3700 | 3665 | 3705 | 3660 | 8189 |
| 663 | 20240619 | 091000 | 749520115 | 3665 | 3715 | 3715 | 3650 | 23767 |
| 664 | 20240619 | 090900 | 662376590 | 3725 | 3815 | 3845 | 3650 | 40975 |
| 665 | 20240619 | 090800 | 509545810 | 3825 | 3695 | 3850 | 3685 | 48621 |
| 666 | 20240619 | 090700 | 326017400 | 3725 | 3755 | 3810 | 3610 | 53260 |
| 667 | 20240619 | 090600 | 127587030 | 3755 | 3755 | 3755 | 3755 | 0 |
| 668 | 20240619 | 090500 | 127587030 | 3755 | 3755 | 3755 | 3755 | 0 |
| 669 | 20240619 | 090400 | 127587030 | 3755 | 3600 | 3755 | 3600 | 11606 |
| 670 | 20240619 | 090300 | 84978215 | 3600 | 3535 | 3600 | 3535 | 10076 |
| 671 | 20240619 | 090200 | 49118185 | 3535 | 3510 | 3550 | 3505 | 8786 |
| 672 | 20240619 | 090100 | 18098780 | 3510 | 3430 | 3520 | 3430 | 3058 |
| 673 | 20240619 | 090000 | 7468620 | 3415 | 3415 | 3420 | 3415 | 2187 |