32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 194700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 3 | 20240612 | 194600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20240612 | 194500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20240612 | 194400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20240612 | 194300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20240612 | 194200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20240612 | 194100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20240612 | 194000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20240612 | 193900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20240612 | 193800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20240612 | 193700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20240612 | 193600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20240612 | 193500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20240612 | 193400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20240612 | 193300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20240612 | 193200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20240612 | 193100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20240612 | 193000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20240612 | 192900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20240612 | 192800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20240612 | 192700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20240612 | 192600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20240612 | 192500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20240612 | 192400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20240612 | 192300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20240612 | 192200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20240612 | 192100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20240612 | 192000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20240612 | 191900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20240612 | 191800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20240612 | 191700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 33 | 20240612 | 191600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20240612 | 191500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20240612 | 191400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20240612 | 191300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20240612 | 191200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20240612 | 191100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20240612 | 191000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20240612 | 190900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20240612 | 190800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20240612 | 190700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20240612 | 190600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20240612 | 190500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20240612 | 190400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20240612 | 190300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20240612 | 190200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20240612 | 190100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20240612 | 190000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20240612 | 185900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20240612 | 185800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20240612 | 185700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20240612 | 185600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20240612 | 185500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20240612 | 185400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20240612 | 185300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20240612 | 185200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20240612 | 185100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20240612 | 185000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20240612 | 184900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20240612 | 184800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20240612 | 184700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 63 | 20240612 | 184600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20240612 | 184500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20240612 | 184400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20240612 | 184300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20240612 | 184200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20240612 | 184100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20240612 | 184000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20240612 | 183900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20240612 | 183800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20240612 | 183700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20240612 | 183600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20240612 | 183500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20240612 | 183400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20240612 | 183300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20240612 | 183200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20240612 | 183100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20240612 | 183000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20240612 | 182900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20240612 | 182800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20240612 | 182700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20240612 | 182600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20240612 | 182500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20240612 | 182400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20240612 | 182300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20240612 | 182200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20240612 | 182100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20240612 | 182000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20240612 | 181900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20240612 | 181800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20240612 | 181700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 93 | 20240612 | 181600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20240612 | 181500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20240612 | 181400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20240612 | 181300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20240612 | 181200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20240612 | 181100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20240612 | 181000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20240612 | 180900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20240612 | 180800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20240612 | 180700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20240612 | 180600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20240612 | 180500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20240612 | 180400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20240612 | 180300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20240612 | 180200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20240612 | 180100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20240612 | 180000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20240612 | 175900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20240612 | 175800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20240612 | 175700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20240612 | 175600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20240612 | 175500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20240612 | 175400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20240612 | 175300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20240612 | 175200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20240612 | 175100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20240612 | 175000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20240612 | 174900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20240612 | 174800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20240612 | 174700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 123 | 20240612 | 174600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20240612 | 174500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20240612 | 174400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20240612 | 174300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20240612 | 174200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20240612 | 174100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20240612 | 174000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20240612 | 173900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20240612 | 173800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20240612 | 173700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20240612 | 173600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20240612 | 173500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20240612 | 173400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20240612 | 173300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20240612 | 173200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20240612 | 173100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20240612 | 173000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20240612 | 172900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20240612 | 172800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20240612 | 172700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20240612 | 172600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20240612 | 172500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20240612 | 172400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20240612 | 172300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20240612 | 172200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20240612 | 172100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20240612 | 172000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20240612 | 171900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20240612 | 171800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20240612 | 171700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 153 | 20240612 | 171600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20240612 | 171500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20240612 | 171400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20240612 | 171300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20240612 | 171200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20240612 | 171100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20240612 | 171000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20240612 | 170900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20240612 | 170800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20240612 | 170700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20240612 | 170600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20240612 | 170500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20240612 | 170400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20240612 | 170300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20240612 | 170200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20240612 | 170100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20240612 | 170000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20240612 | 165900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20240612 | 165800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20240612 | 165700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20240612 | 165600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20240612 | 165500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20240612 | 165400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20240612 | 165300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20240612 | 165200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20240612 | 165100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20240612 | 165000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20240612 | 164900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20240612 | 164800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20240612 | 164700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 183 | 20240612 | 164600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20240612 | 164500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20240612 | 164400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20240612 | 164300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20240612 | 164200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20240612 | 164100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20240612 | 164000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20240612 | 163900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20240612 | 163800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20240612 | 163700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20240612 | 163600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20240612 | 163500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20240612 | 163400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20240612 | 163300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20240612 | 163200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20240612 | 163100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20240612 | 163000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20240612 | 162900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20240612 | 162800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20240612 | 162700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20240612 | 162600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20240612 | 162500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20240612 | 162400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20240612 | 162300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20240612 | 162200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20240612 | 162100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20240612 | 162000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20240612 | 161900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20240612 | 161800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20240612 | 161700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 213 | 20240612 | 161600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 214 | 20240612 | 161500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 215 | 20240612 | 161400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 216 | 20240612 | 161300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 217 | 20240612 | 161200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 218 | 20240612 | 161100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 219 | 20240612 | 161000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 220 | 20240612 | 160900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 221 | 20240612 | 160800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 222 | 20240612 | 160700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 223 | 20240612 | 160600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 224 | 20240612 | 160500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 225 | 20240612 | 160400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 226 | 20240612 | 160300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 227 | 20240612 | 160200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 228 | 20240612 | 160100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 229 | 20240612 | 160000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 230 | 20240612 | 155900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 231 | 20240612 | 155800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 232 | 20240612 | 155700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 233 | 20240612 | 155600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 234 | 20240612 | 155500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 235 | 20240612 | 155400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 236 | 20240612 | 155300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 237 | 20240612 | 155200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 238 | 20240612 | 155100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 239 | 20240612 | 155000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 240 | 20240612 | 154900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 241 | 20240612 | 154800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 242 | 20240612 | 154700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 243 | 20240612 | 154600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 244 | 20240612 | 154500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 245 | 20240612 | 154400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 246 | 20240612 | 154300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 247 | 20240612 | 154200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 248 | 20240612 | 154100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 249 | 20240612 | 154000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 250 | 20240612 | 153900 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 251 | 20240612 | 153800 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 252 | 20240612 | 153700 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 253 | 20240612 | 153600 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 254 | 20240612 | 153500 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 255 | 20240612 | 153400 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 256 | 20240612 | 153300 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 257 | 20240612 | 153200 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 258 | 20240612 | 153100 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 0 |
| 259 | 20240612 | 153000 | 2258668380 | 3590 | 3590 | 3590 | 3590 | 14464 |
| 260 | 20240612 | 152900 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 261 | 20240612 | 152800 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 262 | 20240612 | 152700 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 263 | 20240612 | 152600 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 264 | 20240612 | 152500 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 265 | 20240612 | 152400 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 266 | 20240612 | 152300 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 267 | 20240612 | 152200 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 268 | 20240612 | 152100 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 269 | 20240612 | 152000 | 2206742620 | 3590 | 3590 | 3590 | 3590 | 0 |
| 270 | 20240612 | 151900 | 2206742620 | 3590 | 3600 | 3600 | 3590 | 3609 |
| 271 | 20240612 | 151800 | 2193780740 | 3595 | 3600 | 3605 | 3595 | 1130 |
| 272 | 20240612 | 151700 | 2189716280 | 3605 | 3605 | 3605 | 3595 | 559 |
| 273 | 20240612 | 151600 | 2187706150 | 3605 | 3610 | 3615 | 3600 | 1655 |
| 274 | 20240612 | 151500 | 2181737045 | 3610 | 3610 | 3610 | 3585 | 164 |
| 275 | 20240612 | 151400 | 2181146530 | 3595 | 3585 | 3610 | 3585 | 1553 |
| 276 | 20240612 | 151300 | 2175568610 | 3575 | 3590 | 3590 | 3575 | 2171 |
| 277 | 20240612 | 151200 | 2167797880 | 3590 | 3590 | 3590 | 3580 | 1204 |
| 278 | 20240612 | 151100 | 2163484190 | 3590 | 3555 | 3590 | 3555 | 3090 |
| 279 | 20240612 | 151000 | 2152441730 | 3555 | 3550 | 3560 | 3550 | 657 |
| 280 | 20240612 | 150900 | 2150108465 | 3565 | 3545 | 3565 | 3545 | 647 |
| 281 | 20240612 | 150800 | 2147812540 | 3565 | 3565 | 3565 | 3540 | 6122 |
| 282 | 20240612 | 150700 | 2126076475 | 3560 | 3565 | 3565 | 3560 | 46 |
| 283 | 20240612 | 150600 | 2125912690 | 3565 | 3560 | 3565 | 3560 | 569 |
| 284 | 20240612 | 150500 | 2123886920 | 3560 | 3560 | 3560 | 3555 | 528 |
| 285 | 20240612 | 150400 | 2122009785 | 3560 | 3560 | 3560 | 3555 | 4536 |
| 286 | 20240612 | 150300 | 2105866605 | 3565 | 3565 | 3565 | 3565 | 58 |
| 287 | 20240612 | 150200 | 2105659835 | 3565 | 3565 | 3565 | 3565 | 3 |
| 288 | 20240612 | 150100 | 2105649140 | 3565 | 3565 | 3565 | 3565 | 40 |
| 289 | 20240612 | 150000 | 2105506540 | 3565 | 3580 | 3580 | 3565 | 3208 |
| 290 | 20240612 | 145900 | 2094066735 | 3580 | 3580 | 3580 | 3580 | 1000 |
| 291 | 20240612 | 145800 | 2090486735 | 3580 | 3580 | 3580 | 3580 | 0 |
| 292 | 20240612 | 145700 | 2090486735 | 3580 | 3575 | 3580 | 3575 | 286 |
| 293 | 20240612 | 145600 | 2089464260 | 3585 | 3580 | 3585 | 3580 | 500 |
| 294 | 20240612 | 145500 | 2087672250 | 3580 | 3580 | 3580 | 3580 | 6 |
| 295 | 20240612 | 145400 | 2087650770 | 3585 | 3585 | 3585 | 3585 | 0 |
| 296 | 20240612 | 145300 | 2087650770 | 3585 | 3580 | 3585 | 3580 | 103 |
| 297 | 20240612 | 145200 | 2087282025 | 3570 | 3570 | 3570 | 3570 | 0 |
| 298 | 20240612 | 145100 | 2087282025 | 3570 | 3565 | 3570 | 3565 | 47 |
| 299 | 20240612 | 145000 | 2087114240 | 3570 | 3570 | 3570 | 3570 | 70 |
| 300 | 20240612 | 144900 | 2086864340 | 3570 | 3570 | 3570 | 3560 | 527 |
| 301 | 20240612 | 144800 | 2084988120 | 3570 | 3570 | 3570 | 3570 | 5 |
| 302 | 20240612 | 144700 | 2084970270 | 3570 | 3565 | 3570 | 3565 | 1002 |
| 303 | 20240612 | 144600 | 2081397640 | 3565 | 3565 | 3565 | 3560 | 565 |
| 304 | 20240612 | 144500 | 2079386025 | 3565 | 3565 | 3565 | 3565 | 5 |
| 305 | 20240612 | 144400 | 2079368200 | 3565 | 3570 | 3570 | 3565 | 1545 |
| 306 | 20240612 | 144300 | 2073860155 | 3585 | 3555 | 3585 | 3555 | 11 |
| 307 | 20240612 | 144200 | 2073820920 | 3545 | 3545 | 3545 | 3545 | 359 |
| 308 | 20240612 | 144100 | 2072548265 | 3555 | 3560 | 3560 | 3550 | 379 |
| 309 | 20240612 | 144000 | 2071200900 | 3560 | 3560 | 3565 | 3560 | 310 |
| 310 | 20240612 | 143900 | 2070097275 | 3560 | 3565 | 3565 | 3555 | 416 |
| 311 | 20240612 | 143800 | 2068616545 | 3565 | 3550 | 3585 | 3545 | 5447 |
| 312 | 20240612 | 143700 | 2049127075 | 3550 | 3550 | 3555 | 3550 | 1395 |
| 313 | 20240612 | 143600 | 2044174800 | 3550 | 3560 | 3560 | 3550 | 1308 |
| 314 | 20240612 | 143500 | 2039526020 | 3560 | 3560 | 3565 | 3555 | 884 |
| 315 | 20240612 | 143400 | 2036381310 | 3560 | 3560 | 3565 | 3560 | 517 |
| 316 | 20240612 | 143300 | 2034540785 | 3565 | 3565 | 3565 | 3565 | 166 |
| 317 | 20240612 | 143200 | 2033948995 | 3565 | 3565 | 3565 | 3565 | 152 |
| 318 | 20240612 | 143100 | 2033407115 | 3560 | 3560 | 3565 | 3560 | 974 |
| 319 | 20240612 | 143000 | 2029939650 | 3565 | 3570 | 3570 | 3565 | 1068 |
| 320 | 20240612 | 142900 | 2026128750 | 3580 | 3560 | 3585 | 3560 | 637 |
| 321 | 20240612 | 142800 | 2023858150 | 3560 | 3555 | 3560 | 3555 | 1345 |
| 322 | 20240612 | 142700 | 2019071325 | 3540 | 3540 | 3555 | 3540 | 455 |
| 323 | 20240612 | 142600 | 2017458870 | 3540 | 3540 | 3555 | 3540 | 769 |
| 324 | 20240612 | 142500 | 2014735810 | 3535 | 3540 | 3540 | 3535 | 355 |
| 325 | 20240612 | 142400 | 2013480610 | 3540 | 3540 | 3545 | 3535 | 705 |
| 326 | 20240612 | 142300 | 2010985735 | 3545 | 3540 | 3545 | 3535 | 1808 |
| 327 | 20240612 | 142200 | 2004588265 | 3535 | 3520 | 3535 | 3520 | 3366 |
| 328 | 20240612 | 142100 | 1992703035 | 3510 | 3520 | 3540 | 3505 | 4226 |
| 329 | 20240612 | 142000 | 1977852575 | 3520 | 3530 | 3540 | 3510 | 9773 |
| 330 | 20240612 | 141900 | 1943453595 | 3530 | 3530 | 3530 | 3520 | 316 |
| 331 | 20240612 | 141800 | 1942340200 | 3535 | 3545 | 3555 | 3515 | 8436 |
| 332 | 20240612 | 141700 | 1912539190 | 3545 | 3545 | 3560 | 3510 | 20920 |
| 333 | 20240612 | 141600 | 1838781380 | 3555 | 3555 | 3555 | 3555 | 10 |
| 334 | 20240612 | 141500 | 1838745830 | 3540 | 3575 | 3575 | 3525 | 17101 |
| 335 | 20240612 | 141400 | 1778166530 | 3580 | 3585 | 3585 | 3580 | 2798 |
| 336 | 20240612 | 141300 | 1768142870 | 3585 | 3590 | 3590 | 3585 | 1060 |
| 337 | 20240612 | 141200 | 1764342470 | 3590 | 3585 | 3590 | 3585 | 11 |
| 338 | 20240612 | 141100 | 1764302985 | 3585 | 3600 | 3605 | 3585 | 6178 |
| 339 | 20240612 | 141000 | 1742107020 | 3600 | 3600 | 3600 | 3600 | 58 |
| 340 | 20240612 | 140900 | 1741898220 | 3605 | 3605 | 3605 | 3605 | 50 |
| 341 | 20240612 | 140800 | 1741717970 | 3600 | 3600 | 3600 | 3600 | 1873 |
| 342 | 20240612 | 140700 | 1734975170 | 3600 | 3600 | 3600 | 3600 | 0 |
| 343 | 20240612 | 140600 | 1734975170 | 3600 | 3595 | 3600 | 3595 | 301 |
| 344 | 20240612 | 140500 | 1733893070 | 3600 | 3600 | 3600 | 3600 | 1 |
| 345 | 20240612 | 140400 | 1733889470 | 3595 | 3595 | 3600 | 3595 | 309 |
| 346 | 20240612 | 140300 | 1732778610 | 3595 | 3600 | 3600 | 3595 | 689 |
| 347 | 20240612 | 140200 | 1730300965 | 3600 | 3600 | 3600 | 3600 | 0 |
| 348 | 20240612 | 140100 | 1730300965 | 3600 | 3600 | 3600 | 3600 | 100 |
| 349 | 20240612 | 140000 | 1729940965 | 3600 | 3600 | 3600 | 3600 | 345 |
| 350 | 20240612 | 135900 | 1728698965 | 3595 | 3595 | 3595 | 3595 | 8 |
| 351 | 20240612 | 135800 | 1728670205 | 3600 | 3610 | 3610 | 3600 | 2083 |
| 352 | 20240612 | 135700 | 1721168635 | 3600 | 3625 | 3625 | 3600 | 7663 |
| 353 | 20240612 | 135600 | 1693542235 | 3630 | 3630 | 3630 | 3630 | 2138 |
| 354 | 20240612 | 135500 | 1685781295 | 3635 | 3630 | 3635 | 3630 | 675 |
| 355 | 20240612 | 135400 | 1683328295 | 3630 | 3630 | 3635 | 3630 | 5057 |
| 356 | 20240612 | 135300 | 1664971360 | 3630 | 3630 | 3630 | 3630 | 0 |
| 357 | 20240612 | 135200 | 1664971360 | 3630 | 3630 | 3630 | 3630 | 1 |
| 358 | 20240612 | 135100 | 1664967730 | 3640 | 3640 | 3640 | 3640 | 0 |
| 359 | 20240612 | 135000 | 1664967730 | 3640 | 3640 | 3640 | 3640 | 0 |
| 360 | 20240612 | 134900 | 1664967730 | 3640 | 3640 | 3640 | 3640 | 5 |
| 361 | 20240612 | 134800 | 1664949530 | 3630 | 3625 | 3630 | 3620 | 1056 |
| 362 | 20240612 | 134700 | 1661119260 | 3625 | 3625 | 3625 | 3625 | 5 |
| 363 | 20240612 | 134600 | 1661101135 | 3625 | 3625 | 3625 | 3625 | 152 |
| 364 | 20240612 | 134500 | 1660550135 | 3620 | 3620 | 3620 | 3615 | 926 |
| 365 | 20240612 | 134400 | 1657198040 | 3625 | 3620 | 3625 | 3620 | 988 |
| 366 | 20240612 | 134300 | 1653621350 | 3620 | 3620 | 3620 | 3620 | 0 |
| 367 | 20240612 | 134200 | 1653621350 | 3620 | 3620 | 3620 | 3620 | 673 |
| 368 | 20240612 | 134100 | 1651185090 | 3625 | 3625 | 3625 | 3625 | 4 |
| 369 | 20240612 | 134000 | 1651170590 | 3625 | 3625 | 3625 | 3625 | 0 |
| 370 | 20240612 | 133900 | 1651170590 | 3625 | 3625 | 3625 | 3625 | 7 |
| 371 | 20240612 | 133800 | 1651145215 | 3625 | 3625 | 3625 | 3625 | 0 |
| 372 | 20240612 | 133700 | 1651145215 | 3625 | 3620 | 3625 | 3620 | 112 |
| 373 | 20240612 | 133600 | 1650739230 | 3620 | 3620 | 3620 | 3620 | 502 |
| 374 | 20240612 | 133500 | 1648921990 | 3625 | 3625 | 3625 | 3625 | 5 |
| 375 | 20240612 | 133400 | 1648903865 | 3620 | 3625 | 3625 | 3620 | 444 |
| 376 | 20240612 | 133300 | 1647295075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 377 | 20240612 | 133200 | 1647295075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 378 | 20240612 | 133100 | 1647295075 | 3625 | 3625 | 3625 | 3625 | 90 |
| 379 | 20240612 | 133000 | 1646968825 | 3625 | 3625 | 3625 | 3625 | 363 |
| 380 | 20240612 | 132900 | 1645652950 | 3625 | 3640 | 3640 | 3625 | 1835 |
| 381 | 20240612 | 132800 | 1638981970 | 3640 | 3640 | 3645 | 3640 | 557 |
| 382 | 20240612 | 132700 | 1636953280 | 3640 | 3640 | 3640 | 3640 | 28 |
| 383 | 20240612 | 132600 | 1636851360 | 3640 | 3640 | 3640 | 3640 | 237 |
| 384 | 20240612 | 132500 | 1635988680 | 3640 | 3640 | 3640 | 3640 | 790 |
| 385 | 20240612 | 132400 | 1633113080 | 3640 | 3640 | 3640 | 3640 | 30 |
| 386 | 20240612 | 132300 | 1633003880 | 3640 | 3640 | 3640 | 3640 | 205 |
| 387 | 20240612 | 132200 | 1632257680 | 3640 | 3640 | 3640 | 3640 | 20 |
| 388 | 20240612 | 132100 | 1632184880 | 3640 | 3640 | 3645 | 3640 | 639 |
| 389 | 20240612 | 132000 | 1629858895 | 3640 | 3635 | 3640 | 3635 | 189 |
| 390 | 20240612 | 131900 | 1629170940 | 3640 | 3635 | 3640 | 3635 | 393 |
| 391 | 20240612 | 131800 | 1627741890 | 3635 | 3635 | 3635 | 3635 | 7 |
| 392 | 20240612 | 131700 | 1627716445 | 3625 | 3640 | 3645 | 3625 | 2346 |
| 393 | 20240612 | 131600 | 1619177530 | 3640 | 3640 | 3640 | 3620 | 3834 |
| 394 | 20240612 | 131500 | 1605232310 | 3640 | 3655 | 3675 | 3640 | 2980 |
| 395 | 20240612 | 131400 | 1594308150 | 3660 | 3620 | 3660 | 3620 | 4755 |
| 396 | 20240612 | 131300 | 1577012065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 397 | 20240612 | 131200 | 1577012065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 398 | 20240612 | 131100 | 1577012065 | 3620 | 3620 | 3620 | 3620 | 0 |
| 399 | 20240612 | 131000 | 1577012065 | 3620 | 3620 | 3620 | 3620 | 1 |
| 400 | 20240612 | 130900 | 1577008445 | 3620 | 3620 | 3620 | 3620 | 1 |
| 401 | 20240612 | 130800 | 1577004825 | 3615 | 3625 | 3625 | 3615 | 10 |
| 402 | 20240612 | 130700 | 1576968585 | 3615 | 3625 | 3625 | 3615 | 433 |
| 403 | 20240612 | 130600 | 1575400585 | 3625 | 3620 | 3625 | 3620 | 306 |
| 404 | 20240612 | 130500 | 1574292015 | 3615 | 3615 | 3615 | 3615 | 2 |
| 405 | 20240612 | 130400 | 1574284785 | 3610 | 3620 | 3620 | 3610 | 274 |
| 406 | 20240612 | 130300 | 1573294855 | 3620 | 3615 | 3620 | 3610 | 403 |
| 407 | 20240612 | 130200 | 1571839915 | 3615 | 3620 | 3625 | 3610 | 3883 |
| 408 | 20240612 | 130100 | 1557800725 | 3625 | 3625 | 3625 | 3625 | 88 |
| 409 | 20240612 | 130000 | 1557481725 | 3625 | 3625 | 3625 | 3620 | 827 |
| 410 | 20240612 | 125900 | 1554483855 | 3625 | 3620 | 3625 | 3620 | 792 |
| 411 | 20240612 | 125800 | 1551615140 | 3615 | 3615 | 3615 | 3615 | 1 |
| 412 | 20240612 | 125700 | 1551611525 | 3615 | 3615 | 3615 | 3615 | 1 |
| 413 | 20240612 | 125600 | 1551607910 | 3615 | 3615 | 3615 | 3615 | 1685 |
| 414 | 20240612 | 125500 | 1545516635 | 3615 | 3615 | 3615 | 3615 | 3 |
| 415 | 20240612 | 125400 | 1545505790 | 3620 | 3615 | 3620 | 3615 | 57 |
| 416 | 20240612 | 125300 | 1545299460 | 3620 | 3615 | 3620 | 3615 | 151 |
| 417 | 20240612 | 125200 | 1544752845 | 3615 | 3615 | 3615 | 3615 | 1 |
| 418 | 20240612 | 125100 | 1544749230 | 3615 | 3620 | 3620 | 3615 | 1713 |
| 419 | 20240612 | 125000 | 1538548860 | 3620 | 3625 | 3625 | 3620 | 504 |
| 420 | 20240612 | 124900 | 1536721865 | 3625 | 3625 | 3625 | 3625 | 42 |
| 421 | 20240612 | 124800 | 1536569615 | 3625 | 3625 | 3630 | 3625 | 1072 |
| 422 | 20240612 | 124700 | 1532683090 | 3625 | 3620 | 3625 | 3620 | 105 |
| 423 | 20240612 | 124600 | 1532302965 | 3620 | 3620 | 3620 | 3620 | 0 |
| 424 | 20240612 | 124500 | 1532302965 | 3620 | 3615 | 3620 | 3615 | 155 |
| 425 | 20240612 | 124400 | 1531742075 | 3625 | 3620 | 3625 | 3615 | 409 |
| 426 | 20240612 | 124300 | 1530261475 | 3615 | 3615 | 3615 | 3615 | 1 |
| 427 | 20240612 | 124200 | 1530257860 | 3615 | 3620 | 3620 | 3615 | 27 |
| 428 | 20240612 | 124100 | 1530160130 | 3620 | 3615 | 3620 | 3615 | 127 |
| 429 | 20240612 | 124000 | 1529701005 | 3615 | 3615 | 3615 | 3610 | 677 |
| 430 | 20240612 | 123900 | 1527253705 | 3610 | 3605 | 3610 | 3605 | 845 |
| 431 | 20240612 | 123800 | 1524203260 | 3605 | 3605 | 3610 | 3605 | 69 |
| 432 | 20240612 | 123700 | 1523954225 | 3610 | 3610 | 3610 | 3610 | 55 |
| 433 | 20240612 | 123600 | 1523755675 | 3610 | 3605 | 3610 | 3605 | 600 |
| 434 | 20240612 | 123500 | 1521592175 | 3605 | 3610 | 3610 | 3605 | 52 |
| 435 | 20240612 | 123400 | 1521404465 | 3610 | 3620 | 3620 | 3610 | 3367 |
| 436 | 20240612 | 123300 | 1509234305 | 3620 | 3630 | 3630 | 3620 | 4 |
| 437 | 20240612 | 123200 | 1509219815 | 3630 | 3620 | 3630 | 3620 | 709 |
| 438 | 20240612 | 123100 | 1506653185 | 3635 | 3615 | 3650 | 3615 | 8115 |
| 439 | 20240612 | 123000 | 1477125515 | 3615 | 3610 | 3615 | 3610 | 1107 |
| 440 | 20240612 | 122900 | 1473123860 | 3610 | 3615 | 3615 | 3610 | 452 |
| 441 | 20240612 | 122800 | 1471490230 | 3610 | 3620 | 3620 | 3605 | 2282 |
| 442 | 20240612 | 122700 | 1463256360 | 3620 | 3600 | 3620 | 3600 | 3612 |
| 443 | 20240612 | 122600 | 1450206730 | 3595 | 3590 | 3595 | 3590 | 209 |
| 444 | 20240612 | 122500 | 1449455600 | 3590 | 3595 | 3595 | 3590 | 17 |
| 445 | 20240612 | 122400 | 1449394535 | 3595 | 3595 | 3595 | 3595 | 1 |
| 446 | 20240612 | 122300 | 1449390940 | 3595 | 3600 | 3600 | 3595 | 501 |
| 447 | 20240612 | 122200 | 1447587345 | 3595 | 3595 | 3600 | 3590 | 52 |
| 448 | 20240612 | 122100 | 1447400395 | 3595 | 3595 | 3595 | 3595 | 473 |
| 449 | 20240612 | 122000 | 1445699960 | 3590 | 3590 | 3590 | 3590 | 62 |
| 450 | 20240612 | 121900 | 1445477380 | 3590 | 3585 | 3590 | 3585 | 698 |
| 451 | 20240612 | 121800 | 1442974615 | 3585 | 3580 | 3585 | 3580 | 502 |
| 452 | 20240612 | 121700 | 1441177445 | 3580 | 3580 | 3585 | 3580 | 674 |
| 453 | 20240612 | 121600 | 1438763525 | 3580 | 3580 | 3580 | 3580 | 1013 |
| 454 | 20240612 | 121500 | 1435136985 | 3585 | 3585 | 3600 | 3580 | 3582 |
| 455 | 20240612 | 121400 | 1422274890 | 3580 | 3580 | 3595 | 3580 | 12 |
| 456 | 20240612 | 121300 | 1422231915 | 3590 | 3590 | 3590 | 3580 | 310 |
| 457 | 20240612 | 121200 | 1421119025 | 3590 | 3570 | 3590 | 3570 | 1167 |
| 458 | 20240612 | 121100 | 1416930505 | 3590 | 3575 | 3600 | 3575 | 3384 |
| 459 | 20240612 | 121000 | 1404752640 | 3575 | 3580 | 3580 | 3565 | 92 |
| 460 | 20240612 | 120900 | 1404423450 | 3575 | 3575 | 3575 | 3565 | 41 |
| 461 | 20240612 | 120800 | 1404276885 | 3565 | 3565 | 3575 | 3565 | 226 |
| 462 | 20240612 | 120700 | 1403470195 | 3560 | 3565 | 3570 | 3560 | 673 |
| 463 | 20240612 | 120600 | 1401070605 | 3565 | 3570 | 3570 | 3565 | 1410 |
| 464 | 20240612 | 120500 | 1396038005 | 3570 | 3570 | 3570 | 3565 | 201 |
| 465 | 20240612 | 120400 | 1395320865 | 3565 | 3565 | 3565 | 3565 | 16 |
| 466 | 20240612 | 120300 | 1395263825 | 3565 | 3565 | 3565 | 3565 | 144 |
| 467 | 20240612 | 120200 | 1394750465 | 3560 | 3560 | 3565 | 3560 | 57 |
| 468 | 20240612 | 120100 | 1394547270 | 3565 | 3565 | 3565 | 3565 | 306 |
| 469 | 20240612 | 120000 | 1393456380 | 3565 | 3565 | 3565 | 3560 | 18 |
| 470 | 20240612 | 115900 | 1393392230 | 3565 | 3560 | 3565 | 3560 | 3 |
| 471 | 20240612 | 115800 | 1393381545 | 3570 | 3565 | 3575 | 3560 | 58 |
| 472 | 20240612 | 115700 | 1393174310 | 3565 | 3560 | 3565 | 3560 | 14 |
| 473 | 20240612 | 115600 | 1393124465 | 3560 | 3555 | 3560 | 3555 | 136 |
| 474 | 20240612 | 115500 | 1392640725 | 3550 | 3555 | 3555 | 3550 | 54 |
| 475 | 20240612 | 115400 | 1392448775 | 3555 | 3540 | 3555 | 3540 | 134 |
| 476 | 20240612 | 115300 | 1391972455 | 3555 | 3540 | 3555 | 3540 | 330 |
| 477 | 20240612 | 115200 | 1390802160 | 3535 | 3540 | 3540 | 3535 | 1054 |
| 478 | 20240612 | 115100 | 1387071615 | 3540 | 3550 | 3555 | 3535 | 5684 |
| 479 | 20240612 | 115000 | 1366940495 | 3550 | 3555 | 3560 | 3550 | 1037 |
| 480 | 20240612 | 114900 | 1363258600 | 3560 | 3545 | 3575 | 3545 | 803 |
| 481 | 20240612 | 114800 | 1360410100 | 3550 | 3545 | 3550 | 3545 | 809 |
| 482 | 20240612 | 114700 | 1357542155 | 3555 | 3555 | 3555 | 3545 | 14 |
| 483 | 20240612 | 114600 | 1357492405 | 3550 | 3545 | 3550 | 3545 | 49 |
| 484 | 20240612 | 114500 | 1357318460 | 3545 | 3545 | 3545 | 3545 | 2 |
| 485 | 20240612 | 114400 | 1357311370 | 3545 | 3545 | 3545 | 3545 | 20 |
| 486 | 20240612 | 114300 | 1357240470 | 3545 | 3550 | 3550 | 3545 | 207 |
| 487 | 20240612 | 114200 | 1356505875 | 3550 | 3545 | 3555 | 3545 | 149 |
| 488 | 20240612 | 114100 | 1355976900 | 3545 | 3545 | 3545 | 3545 | 127 |
| 489 | 20240612 | 114000 | 1355526685 | 3545 | 3550 | 3550 | 3545 | 72 |
| 490 | 20240612 | 113900 | 1355271105 | 3545 | 3545 | 3545 | 3545 | 14 |
| 491 | 20240612 | 113800 | 1355221475 | 3545 | 3545 | 3550 | 3545 | 36 |
| 492 | 20240612 | 113700 | 1355093850 | 3550 | 3550 | 3550 | 3550 | 12 |
| 493 | 20240612 | 113600 | 1355051250 | 3550 | 3545 | 3550 | 3545 | 78 |
| 494 | 20240612 | 113500 | 1354774365 | 3545 | 3545 | 3550 | 3545 | 1521 |
| 495 | 20240612 | 113400 | 1349382415 | 3545 | 3550 | 3550 | 3545 | 2279 |
| 496 | 20240612 | 113300 | 1341298565 | 3550 | 3555 | 3555 | 3550 | 25 |
| 497 | 20240612 | 113200 | 1341209715 | 3555 | 3555 | 3555 | 3550 | 130 |
| 498 | 20240612 | 113100 | 1340747575 | 3555 | 3550 | 3555 | 3550 | 585 |
| 499 | 20240612 | 113000 | 1338668450 | 3550 | 3550 | 3550 | 3550 | 221 |
| 500 | 20240612 | 112900 | 1337883900 | 3550 | 3550 | 3550 | 3545 | 254 |
| 501 | 20240612 | 112800 | 1336982215 | 3545 | 3555 | 3555 | 3545 | 3493 |
| 502 | 20240612 | 112700 | 1324573600 | 3555 | 3555 | 3555 | 3550 | 270 |
| 503 | 20240612 | 112600 | 1323614400 | 3555 | 3580 | 3580 | 3550 | 8890 |
| 504 | 20240612 | 112500 | 1291982270 | 3570 | 3575 | 3575 | 3570 | 23 |
| 505 | 20240612 | 112400 | 1291900155 | 3570 | 3575 | 3575 | 3570 | 1001 |
| 506 | 20240612 | 112300 | 1288322765 | 3580 | 3580 | 3580 | 3580 | 227 |
| 507 | 20240612 | 112200 | 1287510105 | 3580 | 3580 | 3580 | 3580 | 623 |
| 508 | 20240612 | 112100 | 1285279765 | 3585 | 3585 | 3585 | 3585 | 366 |
| 509 | 20240612 | 112000 | 1283967655 | 3580 | 3580 | 3580 | 3575 | 1252 |
| 510 | 20240612 | 111900 | 1279485735 | 3575 | 3585 | 3585 | 3575 | 1372 |
| 511 | 20240612 | 111800 | 1274577930 | 3585 | 3585 | 3585 | 3585 | 2 |
| 512 | 20240612 | 111700 | 1274570760 | 3590 | 3590 | 3590 | 3590 | 100 |
| 513 | 20240612 | 111600 | 1274211760 | 3590 | 3585 | 3590 | 3585 | 400 |
| 514 | 20240612 | 111500 | 1272777735 | 3590 | 3600 | 3600 | 3590 | 570 |
| 515 | 20240612 | 111400 | 1270729875 | 3600 | 3595 | 3625 | 3595 | 2658 |
| 516 | 20240612 | 111300 | 1261153045 | 3600 | 3590 | 3600 | 3590 | 279 |
| 517 | 20240612 | 111200 | 1260151080 | 3585 | 3580 | 3590 | 3580 | 97 |
| 518 | 20240612 | 111100 | 1259803315 | 3585 | 3585 | 3585 | 3585 | 58 |
| 519 | 20240612 | 111000 | 1259595385 | 3585 | 3590 | 3590 | 3585 | 7 |
| 520 | 20240612 | 110900 | 1259570265 | 3590 | 3585 | 3590 | 3585 | 70 |
| 521 | 20240612 | 110800 | 1259319220 | 3585 | 3585 | 3585 | 3580 | 112 |
| 522 | 20240612 | 110700 | 1258917705 | 3585 | 3580 | 3585 | 3580 | 316 |
| 523 | 20240612 | 110600 | 1257785900 | 3585 | 3580 | 3585 | 3580 | 224 |
| 524 | 20240612 | 110500 | 1256983860 | 3580 | 3585 | 3585 | 3580 | 1562 |
| 525 | 20240612 | 110400 | 1251391875 | 3580 | 3590 | 3590 | 3580 | 383 |
| 526 | 20240612 | 110300 | 1250018130 | 3590 | 3585 | 3590 | 3580 | 675 |
| 527 | 20240612 | 110200 | 1247601410 | 3585 | 3595 | 3595 | 3585 | 944 |
| 528 | 20240612 | 110100 | 1244210940 | 3590 | 3590 | 3590 | 3590 | 100 |
| 529 | 20240612 | 110000 | 1243851940 | 3590 | 3595 | 3595 | 3590 | 113 |
| 530 | 20240612 | 105900 | 1243445715 | 3590 | 3590 | 3590 | 3590 | 1 |
| 531 | 20240612 | 105800 | 1243442125 | 3590 | 3595 | 3595 | 3590 | 357 |
| 532 | 20240612 | 105700 | 1242158715 | 3595 | 3595 | 3595 | 3595 | 19 |
| 533 | 20240612 | 105600 | 1242090410 | 3595 | 3595 | 3595 | 3595 | 283 |
| 534 | 20240612 | 105500 | 1241073025 | 3590 | 3590 | 3595 | 3590 | 7 |
| 535 | 20240612 | 105400 | 1241047870 | 3595 | 3590 | 3595 | 3590 | 22 |
| 536 | 20240612 | 105300 | 1240968865 | 3595 | 3600 | 3600 | 3590 | 30 |
| 537 | 20240612 | 105200 | 1240861065 | 3590 | 3590 | 3605 | 3590 | 157 |
| 538 | 20240612 | 105100 | 1240297390 | 3605 | 3595 | 3605 | 3595 | 582 |
| 539 | 20240612 | 105000 | 1238205090 | 3595 | 3575 | 3595 | 3575 | 1486 |
| 540 | 20240612 | 104900 | 1232887785 | 3575 | 3570 | 3575 | 3570 | 16 |
| 541 | 20240612 | 104800 | 1232830660 | 3570 | 3580 | 3580 | 3565 | 1790 |
| 542 | 20240612 | 104700 | 1226439775 | 3580 | 3580 | 3580 | 3580 | 5 |
| 543 | 20240612 | 104600 | 1226421875 | 3575 | 3580 | 3580 | 3575 | 1415 |
| 544 | 20240612 | 104500 | 1221360310 | 3580 | 3580 | 3580 | 3580 | 2 |
| 545 | 20240612 | 104400 | 1221353150 | 3580 | 3585 | 3585 | 3580 | 525 |
| 546 | 20240612 | 104300 | 1219472370 | 3585 | 3590 | 3590 | 3585 | 312 |
| 547 | 20240612 | 104200 | 1218353045 | 3590 | 3590 | 3595 | 3590 | 150 |
| 548 | 20240612 | 104100 | 1217813880 | 3590 | 3605 | 3605 | 3590 | 1976 |
| 549 | 20240612 | 104000 | 1210714210 | 3605 | 3615 | 3620 | 3605 | 104 |
| 550 | 20240612 | 103900 | 1210338945 | 3625 | 3605 | 3625 | 3605 | 153 |
| 551 | 20240612 | 103800 | 1209785755 | 3605 | 3615 | 3615 | 3605 | 208 |
| 552 | 20240612 | 103700 | 1209033845 | 3615 | 3590 | 3615 | 3590 | 1417 |
| 553 | 20240612 | 103600 | 1203933565 | 3585 | 3585 | 3585 | 3585 | 1 |
| 554 | 20240612 | 103500 | 1203929980 | 3585 | 3585 | 3590 | 3585 | 177 |
| 555 | 20240612 | 103400 | 1203295415 | 3580 | 3575 | 3580 | 3575 | 208 |
| 556 | 20240612 | 103300 | 1202550780 | 3580 | 3570 | 3580 | 3570 | 1480 |
| 557 | 20240612 | 103200 | 1197261725 | 3570 | 3575 | 3575 | 3570 | 147 |
| 558 | 20240612 | 103100 | 1196736205 | 3575 | 3575 | 3575 | 3575 | 122 |
| 559 | 20240612 | 103000 | 1196300055 | 3575 | 3580 | 3580 | 3575 | 2 |
| 560 | 20240612 | 102900 | 1196292900 | 3575 | 3580 | 3580 | 3575 | 1413 |
| 561 | 20240612 | 102800 | 1191237070 | 3580 | 3585 | 3585 | 3580 | 352 |
| 562 | 20240612 | 102700 | 1189975155 | 3580 | 3580 | 3580 | 3580 | 53 |
| 563 | 20240612 | 102600 | 1189785415 | 3585 | 3585 | 3585 | 3585 | 228 |
| 564 | 20240612 | 102500 | 1188968035 | 3585 | 3585 | 3585 | 3585 | 1054 |
| 565 | 20240612 | 102400 | 1185189445 | 3585 | 3575 | 3585 | 3575 | 170 |
| 566 | 20240612 | 102300 | 1184580760 | 3575 | 3575 | 3580 | 3575 | 33 |
| 567 | 20240612 | 102200 | 1184462780 | 3575 | 3565 | 3575 | 3565 | 2393 |
| 568 | 20240612 | 102100 | 1175912485 | 3565 | 3570 | 3570 | 3565 | 634 |
| 569 | 20240612 | 102000 | 1173652220 | 3565 | 3560 | 3575 | 3555 | 2535 |
| 570 | 20240612 | 101900 | 1164631790 | 3555 | 3575 | 3575 | 3555 | 10336 |
| 571 | 20240612 | 101800 | 1127807260 | 3575 | 3575 | 3575 | 3575 | 306 |
| 572 | 20240612 | 101700 | 1126713310 | 3575 | 3575 | 3580 | 3575 | 28 |
| 573 | 20240612 | 101600 | 1126613100 | 3575 | 3575 | 3575 | 3575 | 213 |
| 574 | 20240612 | 101500 | 1125851625 | 3575 | 3580 | 3580 | 3575 | 215 |
| 575 | 20240612 | 101400 | 1125081935 | 3580 | 3580 | 3580 | 3580 | 93 |
| 576 | 20240612 | 101300 | 1124748995 | 3580 | 3580 | 3580 | 3580 | 456 |
| 577 | 20240612 | 101200 | 1123116515 | 3580 | 3575 | 3580 | 3575 | 541 |
| 578 | 20240612 | 101100 | 1121180935 | 3580 | 3585 | 3585 | 3570 | 7163 |
| 579 | 20240612 | 101000 | 1095549230 | 3585 | 3590 | 3590 | 3585 | 32 |
| 580 | 20240612 | 100900 | 1095434455 | 3590 | 3585 | 3590 | 3585 | 734 |
| 581 | 20240612 | 100800 | 1092799415 | 3585 | 3585 | 3590 | 3585 | 422 |
| 582 | 20240612 | 100700 | 1091284940 | 3585 | 3585 | 3585 | 3585 | 8 |
| 583 | 20240612 | 100600 | 1091256260 | 3590 | 3580 | 3590 | 3580 | 296 |
| 584 | 20240612 | 100500 | 1090194930 | 3580 | 3585 | 3590 | 3580 | 2961 |
| 585 | 20240612 | 100400 | 1079580160 | 3590 | 3585 | 3590 | 3585 | 911 |
| 586 | 20240612 | 100300 | 1076312425 | 3585 | 3590 | 3590 | 3585 | 527 |
| 587 | 20240612 | 100200 | 1074420510 | 3585 | 3590 | 3590 | 3585 | 5295 |
| 588 | 20240612 | 100100 | 1055421485 | 3590 | 3590 | 3595 | 3590 | 4045 |
| 589 | 20240612 | 100000 | 1040898580 | 3595 | 3595 | 3600 | 3595 | 4318 |
| 590 | 20240612 | 095900 | 1025375365 | 3595 | 3595 | 3595 | 3595 | 0 |
| 591 | 20240612 | 095800 | 1025375365 | 3595 | 3595 | 3600 | 3595 | 338 |
| 592 | 20240612 | 095700 | 1024158960 | 3600 | 3595 | 3600 | 3595 | 3801 |
| 593 | 20240612 | 095600 | 1010492665 | 3600 | 3595 | 3600 | 3595 | 450 |
| 594 | 20240612 | 095500 | 1008873055 | 3595 | 3595 | 3600 | 3595 | 205 |
| 595 | 20240612 | 095400 | 1008136020 | 3595 | 3595 | 3605 | 3595 | 2944 |
| 596 | 20240612 | 095300 | 997540105 | 3600 | 3605 | 3605 | 3595 | 3840 |
| 597 | 20240612 | 095200 | 983723355 | 3600 | 3600 | 3600 | 3600 | 413 |
| 598 | 20240612 | 095100 | 982236555 | 3610 | 3605 | 3610 | 3600 | 1084 |
| 599 | 20240612 | 095000 | 978324100 | 3600 | 3605 | 3605 | 3600 | 5 |
| 600 | 20240612 | 094900 | 978306095 | 3610 | 3600 | 3610 | 3600 | 12 |
| 601 | 20240612 | 094800 | 978262795 | 3595 | 3605 | 3610 | 3595 | 5451 |
| 602 | 20240612 | 094700 | 958639995 | 3605 | 3615 | 3615 | 3605 | 1083 |
| 603 | 20240612 | 094600 | 954732560 | 3615 | 3615 | 3615 | 3610 | 53 |
| 604 | 20240612 | 094500 | 954540970 | 3610 | 3615 | 3615 | 3610 | 128 |
| 605 | 20240612 | 094400 | 954078785 | 3610 | 3610 | 3610 | 3610 | 5 |
| 606 | 20240612 | 094300 | 954060735 | 3610 | 3605 | 3610 | 3600 | 60 |
| 607 | 20240612 | 094200 | 953844720 | 3600 | 3600 | 3615 | 3600 | 1130 |
| 608 | 20240612 | 094100 | 949776660 | 3605 | 3605 | 3605 | 3605 | 542 |
| 609 | 20240612 | 094000 | 947822750 | 3605 | 3605 | 3605 | 3605 | 1 |
| 610 | 20240612 | 093900 | 947819145 | 3615 | 3605 | 3615 | 3600 | 3250 |
| 611 | 20240612 | 093800 | 936114845 | 3605 | 3620 | 3620 | 3600 | 4708 |
| 612 | 20240612 | 093700 | 919140595 | 3620 | 3620 | 3620 | 3615 | 1278 |
| 613 | 20240612 | 093600 | 914517720 | 3625 | 3625 | 3625 | 3625 | 22 |
| 614 | 20240612 | 093500 | 914437970 | 3610 | 3610 | 3610 | 3610 | 493 |
| 615 | 20240612 | 093400 | 912658240 | 3610 | 3620 | 3620 | 3610 | 16398 |
| 616 | 20240612 | 093300 | 853456310 | 3615 | 3625 | 3625 | 3615 | 701 |
| 617 | 20240612 | 093200 | 850919450 | 3620 | 3620 | 3620 | 3615 | 1096 |
| 618 | 20240612 | 093100 | 846954845 | 3620 | 3620 | 3625 | 3620 | 472 |
| 619 | 20240612 | 093000 | 845244800 | 3620 | 3625 | 3625 | 3620 | 3 |
| 620 | 20240612 | 092900 | 845233935 | 3620 | 3605 | 3625 | 3605 | 2002 |
| 621 | 20240612 | 092800 | 837997550 | 3600 | 3605 | 3610 | 3600 | 7349 |
| 622 | 20240612 | 092700 | 811503830 | 3605 | 3625 | 3625 | 3605 | 9350 |
| 623 | 20240612 | 092600 | 777753390 | 3620 | 3640 | 3640 | 3620 | 841 |
| 624 | 20240612 | 092500 | 774693030 | 3640 | 3635 | 3640 | 3620 | 3043 |
| 625 | 20240612 | 092400 | 763624630 | 3615 | 3610 | 3635 | 3600 | 18992 |
| 626 | 20240612 | 092300 | 694945235 | 3610 | 3620 | 3630 | 3610 | 6620 |
| 627 | 20240612 | 092200 | 671010320 | 3620 | 3620 | 3630 | 3620 | 506 |
| 628 | 20240612 | 092100 | 669177790 | 3615 | 3615 | 3630 | 3610 | 2230 |
| 629 | 20240612 | 092000 | 661121475 | 3615 | 3625 | 3630 | 3615 | 16413 |
| 630 | 20240612 | 091900 | 601681235 | 3630 | 3640 | 3645 | 3630 | 9286 |
| 631 | 20240612 | 091800 | 567933190 | 3640 | 3635 | 3650 | 3635 | 4212 |
| 632 | 20240612 | 091700 | 552564815 | 3635 | 3630 | 3645 | 3630 | 3018 |
| 633 | 20240612 | 091600 | 541580555 | 3625 | 3630 | 3630 | 3625 | 36 |
| 634 | 20240612 | 091500 | 541449880 | 3635 | 3635 | 3645 | 3635 | 1085 |
| 635 | 20240612 | 091400 | 537503860 | 3645 | 3620 | 3645 | 3620 | 811 |
| 636 | 20240612 | 091300 | 534559465 | 3625 | 3625 | 3630 | 3615 | 3051 |
| 637 | 20240612 | 091200 | 523508085 | 3620 | 3640 | 3640 | 3620 | 5555 |
| 638 | 20240612 | 091100 | 503361465 | 3645 | 3630 | 3645 | 3620 | 11998 |
| 639 | 20240612 | 091000 | 459800215 | 3630 | 3635 | 3640 | 3625 | 10569 |
| 640 | 20240612 | 090900 | 421432440 | 3640 | 3650 | 3650 | 3625 | 11855 |
| 641 | 20240612 | 090800 | 378358295 | 3640 | 3640 | 3650 | 3640 | 6358 |
| 642 | 20240612 | 090700 | 355189315 | 3640 | 3650 | 3650 | 3635 | 5605 |
| 643 | 20240612 | 090600 | 334780525 | 3650 | 3660 | 3660 | 3650 | 11166 |
| 644 | 20240612 | 090500 | 293990445 | 3665 | 3675 | 3675 | 3660 | 4606 |
| 645 | 20240612 | 090400 | 277089625 | 3675 | 3675 | 3680 | 3675 | 5625 |
| 646 | 20240612 | 090300 | 256404830 | 3675 | 3665 | 3680 | 3665 | 4891 |
| 647 | 20240612 | 090200 | 238433725 | 3660 | 3650 | 3665 | 3630 | 11777 |
| 648 | 20240612 | 090100 | 195443090 | 3650 | 3670 | 3675 | 3645 | 10627 |
| 649 | 20240612 | 090000 | 156483845 | 3645 | 3645 | 3670 | 3630 | 41851 |