34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 202300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 3 | 20240612 | 202200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20240612 | 202100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20240612 | 202000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20240612 | 201900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20240612 | 201800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20240612 | 201700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20240612 | 201600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20240612 | 201500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20240612 | 201400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20240612 | 201300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20240612 | 201200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20240612 | 201100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20240612 | 201000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20240612 | 200900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20240612 | 200800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20240612 | 200700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20240612 | 200600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20240612 | 200500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20240612 | 200400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20240612 | 200300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20240612 | 200200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20240612 | 200100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20240612 | 200000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20240612 | 195900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20240612 | 195800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20240612 | 195700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20240612 | 195600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20240612 | 195500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20240612 | 195400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20240612 | 195300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 33 | 20240612 | 195200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20240612 | 195100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20240612 | 195000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20240612 | 194900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20240612 | 194800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20240612 | 194700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20240612 | 194600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20240612 | 194500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20240612 | 194400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20240612 | 194300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20240612 | 194200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20240612 | 194100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20240612 | 194000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20240612 | 193900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20240612 | 193800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20240612 | 193700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20240612 | 193600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20240612 | 193500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20240612 | 193400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20240612 | 193300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20240612 | 193200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20240612 | 193100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20240612 | 193000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20240612 | 192900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20240612 | 192800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20240612 | 192700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20240612 | 192600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20240612 | 192500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20240612 | 192400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20240612 | 192300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 63 | 20240612 | 192200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20240612 | 192100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20240612 | 192000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20240612 | 191900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20240612 | 191800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20240612 | 191700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20240612 | 191600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20240612 | 191500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20240612 | 191400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20240612 | 191300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20240612 | 191200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20240612 | 191100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20240612 | 191000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20240612 | 190900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20240612 | 190800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20240612 | 190700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20240612 | 190600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20240612 | 190500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20240612 | 190400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20240612 | 190300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20240612 | 190200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20240612 | 190100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20240612 | 190000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20240612 | 185900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20240612 | 185800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20240612 | 185700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20240612 | 185600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20240612 | 185500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20240612 | 185400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20240612 | 185300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 93 | 20240612 | 185200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20240612 | 185100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20240612 | 185000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20240612 | 184900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20240612 | 184800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20240612 | 184700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20240612 | 184600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20240612 | 184500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20240612 | 184400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20240612 | 184300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20240612 | 184200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20240612 | 184100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20240612 | 184000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20240612 | 183900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20240612 | 183800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20240612 | 183700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20240612 | 183600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20240612 | 183500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20240612 | 183400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20240612 | 183300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20240612 | 183200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20240612 | 183100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20240612 | 183000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20240612 | 182900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20240612 | 182800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20240612 | 182700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20240612 | 182600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20240612 | 182500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20240612 | 182400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20240612 | 182300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 123 | 20240612 | 182200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20240612 | 182100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20240612 | 182000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20240612 | 181900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20240612 | 181800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20240612 | 181700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20240612 | 181600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20240612 | 181500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20240612 | 181400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20240612 | 181300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20240612 | 181200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20240612 | 181100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20240612 | 181000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20240612 | 180900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20240612 | 180800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20240612 | 180700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20240612 | 180600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20240612 | 180500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20240612 | 180400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20240612 | 180300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20240612 | 180200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20240612 | 180100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20240612 | 180000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20240612 | 175900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20240612 | 175800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20240612 | 175700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20240612 | 175600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20240612 | 175500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20240612 | 175400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20240612 | 175300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 153 | 20240612 | 175200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20240612 | 175100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20240612 | 175000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20240612 | 174900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20240612 | 174800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20240612 | 174700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20240612 | 174600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20240612 | 174500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20240612 | 174400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20240612 | 174300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20240612 | 174200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20240612 | 174100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20240612 | 174000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20240612 | 173900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20240612 | 173800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20240612 | 173700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20240612 | 173600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20240612 | 173500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20240612 | 173400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20240612 | 173300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20240612 | 173200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20240612 | 173100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20240612 | 173000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20240612 | 172900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20240612 | 172800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20240612 | 172700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20240612 | 172600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20240612 | 172500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20240612 | 172400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20240612 | 172300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 183 | 20240612 | 172200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20240612 | 172100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20240612 | 172000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20240612 | 171900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20240612 | 171800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20240612 | 171700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20240612 | 171600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20240612 | 171500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20240612 | 171400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20240612 | 171300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20240612 | 171200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20240612 | 171100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20240612 | 171000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20240612 | 170900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20240612 | 170800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20240612 | 170700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20240612 | 170600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20240612 | 170500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20240612 | 170400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20240612 | 170300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20240612 | 170200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20240612 | 170100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20240612 | 170000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20240612 | 165900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20240612 | 165800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20240612 | 165700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20240612 | 165600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20240612 | 165500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20240612 | 165400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20240612 | 165300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 213 | 20240612 | 165200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20240612 | 165100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20240612 | 165000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20240612 | 164900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20240612 | 164800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20240612 | 164700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20240612 | 164600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20240612 | 164500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20240612 | 164400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20240612 | 164300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20240612 | 164200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20240612 | 164100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20240612 | 164000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20240612 | 163900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20240612 | 163800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20240612 | 163700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20240612 | 163600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20240612 | 163500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20240612 | 163400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 232 | 20240612 | 163300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 233 | 20240612 | 163200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 234 | 20240612 | 163100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 235 | 20240612 | 163000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 236 | 20240612 | 162900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 237 | 20240612 | 162800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 238 | 20240612 | 162700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 239 | 20240612 | 162600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20240612 | 162500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 241 | 20240612 | 162400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 242 | 20240612 | 162300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 243 | 20240612 | 162200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 244 | 20240612 | 162100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20240612 | 162000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 246 | 20240612 | 161900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 247 | 20240612 | 161800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 248 | 20240612 | 161700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 249 | 20240612 | 161600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20240612 | 161500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20240612 | 161400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20240612 | 161300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20240612 | 161200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20240612 | 161100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20240612 | 161000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20240612 | 160900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20240612 | 160800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20240612 | 160700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20240612 | 160600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 260 | 20240612 | 160500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 261 | 20240612 | 160400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 262 | 20240612 | 160300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 263 | 20240612 | 160200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 264 | 20240612 | 160100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 265 | 20240612 | 160000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 266 | 20240612 | 155900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 267 | 20240612 | 155800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 268 | 20240612 | 155700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 269 | 20240612 | 155600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 270 | 20240612 | 155500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 271 | 20240612 | 155400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 272 | 20240612 | 155300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 273 | 20240612 | 155200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 274 | 20240612 | 155100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20240612 | 155000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 276 | 20240612 | 154900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 277 | 20240612 | 154800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 278 | 20240612 | 154700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 279 | 20240612 | 154600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 280 | 20240612 | 154500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 281 | 20240612 | 154400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 282 | 20240612 | 154300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 283 | 20240612 | 154200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 284 | 20240612 | 154100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 285 | 20240612 | 154000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 286 | 20240612 | 153900 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 287 | 20240612 | 153800 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 288 | 20240612 | 153700 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 289 | 20240612 | 153600 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 290 | 20240612 | 153500 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 291 | 20240612 | 153400 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 292 | 20240612 | 153300 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 293 | 20240612 | 153200 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 294 | 20240612 | 153100 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 295 | 20240612 | 153000 | 3054780200 | 6850 | 6850 | 6850 | 6850 | 9630 |
| 296 | 20240612 | 152900 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 297 | 20240612 | 152800 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 298 | 20240612 | 152700 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 299 | 20240612 | 152600 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 300 | 20240612 | 152500 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 301 | 20240612 | 152400 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 302 | 20240612 | 152300 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 303 | 20240612 | 152200 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 304 | 20240612 | 152100 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 305 | 20240612 | 152000 | 2988814700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 306 | 20240612 | 151900 | 2988814700 | 6860 | 6860 | 6870 | 6860 | 509 |
| 307 | 20240612 | 151800 | 2985322740 | 6870 | 6860 | 6870 | 6860 | 217 |
| 308 | 20240612 | 151700 | 2983833360 | 6860 | 6850 | 6860 | 6850 | 31 |
| 309 | 20240612 | 151600 | 2983620860 | 6860 | 6860 | 6860 | 6860 | 394 |
| 310 | 20240612 | 151500 | 2980918020 | 6860 | 6880 | 6880 | 6860 | 999 |
| 311 | 20240612 | 151400 | 2974050260 | 6890 | 6900 | 6900 | 6890 | 755 |
| 312 | 20240612 | 151300 | 2968847800 | 6900 | 6880 | 6900 | 6880 | 304 |
| 313 | 20240612 | 151200 | 2966754650 | 6880 | 6870 | 6880 | 6860 | 1423 |
| 314 | 20240612 | 151100 | 2956979570 | 6870 | 6860 | 6870 | 6860 | 1170 |
| 315 | 20240612 | 151000 | 2948943270 | 6860 | 6860 | 6860 | 6860 | 276 |
| 316 | 20240612 | 150900 | 2947049910 | 6860 | 6850 | 6860 | 6840 | 235 |
| 317 | 20240612 | 150800 | 2945439110 | 6860 | 6860 | 6870 | 6850 | 5568 |
| 318 | 20240612 | 150700 | 2907291560 | 6860 | 6870 | 6870 | 6860 | 464 |
| 319 | 20240612 | 150600 | 2904106970 | 6860 | 6870 | 6870 | 6860 | 425 |
| 320 | 20240612 | 150500 | 2901188470 | 6870 | 6880 | 6890 | 6860 | 1182 |
| 321 | 20240612 | 150400 | 2893070950 | 6860 | 6900 | 6900 | 6860 | 2024 |
| 322 | 20240612 | 150300 | 2879150310 | 6910 | 6920 | 6920 | 6910 | 3144 |
| 323 | 20240612 | 150200 | 2857401800 | 6920 | 6930 | 6940 | 6920 | 5442 |
| 324 | 20240612 | 150100 | 2819691320 | 6930 | 6930 | 6940 | 6920 | 1720 |
| 325 | 20240612 | 150000 | 2807775040 | 6930 | 6920 | 6940 | 6920 | 5634 |
| 326 | 20240612 | 145900 | 2768739330 | 6920 | 6900 | 6920 | 6890 | 3292 |
| 327 | 20240612 | 145800 | 2745998650 | 6900 | 6900 | 6900 | 6880 | 7052 |
| 328 | 20240612 | 145700 | 2697348790 | 6900 | 6890 | 6900 | 6890 | 6478 |
| 329 | 20240612 | 145600 | 2652667050 | 6870 | 6880 | 6900 | 6870 | 2569 |
| 330 | 20240612 | 145500 | 2634960130 | 6880 | 6890 | 6890 | 6880 | 1075 |
| 331 | 20240612 | 145400 | 2627562420 | 6890 | 6880 | 6890 | 6880 | 1711 |
| 332 | 20240612 | 145300 | 2615775720 | 6880 | 6850 | 6880 | 6850 | 4737 |
| 333 | 20240612 | 145200 | 2583206100 | 6850 | 6860 | 6860 | 6850 | 1122 |
| 334 | 20240612 | 145100 | 2575519630 | 6860 | 6850 | 6860 | 6850 | 2117 |
| 335 | 20240612 | 145000 | 2560997180 | 6850 | 6860 | 6860 | 6850 | 259 |
| 336 | 20240612 | 144900 | 2559222340 | 6860 | 6860 | 6870 | 6850 | 1023 |
| 337 | 20240612 | 144800 | 2552205270 | 6870 | 6860 | 6870 | 6850 | 42 |
| 338 | 20240612 | 144700 | 2551917270 | 6870 | 6860 | 6870 | 6850 | 2742 |
| 339 | 20240612 | 144600 | 2533126030 | 6880 | 6880 | 6880 | 6860 | 3662 |
| 340 | 20240612 | 144500 | 2507976050 | 6880 | 6880 | 6880 | 6870 | 269 |
| 341 | 20240612 | 144400 | 2506126470 | 6880 | 6880 | 6880 | 6870 | 995 |
| 342 | 20240612 | 144300 | 2499281240 | 6880 | 6880 | 6880 | 6870 | 20 |
| 343 | 20240612 | 144200 | 2499143740 | 6880 | 6860 | 6880 | 6860 | 1111 |
| 344 | 20240612 | 144100 | 2491503830 | 6880 | 6880 | 6880 | 6880 | 0 |
| 345 | 20240612 | 144000 | 2491503830 | 6880 | 6860 | 6880 | 6860 | 1145 |
| 346 | 20240612 | 143900 | 2483627330 | 6860 | 6850 | 6880 | 6850 | 1674 |
| 347 | 20240612 | 143800 | 2472140850 | 6850 | 6870 | 6870 | 6850 | 1517 |
| 348 | 20240612 | 143700 | 2461739740 | 6870 | 6870 | 6870 | 6870 | 305 |
| 349 | 20240612 | 143600 | 2459644390 | 6870 | 6860 | 6870 | 6860 | 62 |
| 350 | 20240612 | 143500 | 2459219050 | 6860 | 6860 | 6870 | 6860 | 439 |
| 351 | 20240612 | 143400 | 2456207240 | 6860 | 6860 | 6870 | 6860 | 242 |
| 352 | 20240612 | 143300 | 2454545540 | 6860 | 6860 | 6860 | 6860 | 1418 |
| 353 | 20240612 | 143200 | 2444818060 | 6860 | 6860 | 6860 | 6860 | 47 |
| 354 | 20240612 | 143100 | 2444495640 | 6870 | 6870 | 6870 | 6850 | 2441 |
| 355 | 20240612 | 143000 | 2427736840 | 6870 | 6860 | 6870 | 6850 | 3153 |
| 356 | 20240612 | 142900 | 2406135420 | 6860 | 6860 | 6860 | 6850 | 697 |
| 357 | 20240612 | 142800 | 2401356090 | 6860 | 6870 | 6870 | 6860 | 1097 |
| 358 | 20240612 | 142700 | 2393830660 | 6860 | 6860 | 6860 | 6860 | 77 |
| 359 | 20240612 | 142600 | 2393302440 | 6860 | 6860 | 6860 | 6860 | 0 |
| 360 | 20240612 | 142500 | 2393302440 | 6860 | 6860 | 6860 | 6860 | 1 |
| 361 | 20240612 | 142400 | 2393295580 | 6870 | 6860 | 6870 | 6860 | 52 |
| 362 | 20240612 | 142300 | 2392938710 | 6860 | 6860 | 6870 | 6860 | 400 |
| 363 | 20240612 | 142200 | 2390194110 | 6860 | 6860 | 6870 | 6860 | 648 |
| 364 | 20240612 | 142100 | 2385748800 | 6860 | 6870 | 6870 | 6850 | 448 |
| 365 | 20240612 | 142000 | 2382675980 | 6870 | 6860 | 6870 | 6850 | 2672 |
| 366 | 20240612 | 141900 | 2364346050 | 6870 | 6870 | 6870 | 6870 | 995 |
| 367 | 20240612 | 141800 | 2357510400 | 6880 | 6870 | 6880 | 6870 | 168 |
| 368 | 20240612 | 141700 | 2356355610 | 6880 | 6880 | 6880 | 6880 | 532 |
| 369 | 20240612 | 141600 | 2352695450 | 6880 | 6890 | 6890 | 6880 | 502 |
| 370 | 20240612 | 141500 | 2349239990 | 6880 | 6880 | 6890 | 6880 | 76 |
| 371 | 20240612 | 141400 | 2348717070 | 6890 | 6880 | 6890 | 6880 | 471 |
| 372 | 20240612 | 141300 | 2345475140 | 6890 | 6880 | 6890 | 6880 | 1940 |
| 373 | 20240612 | 141200 | 2332127920 | 6880 | 6880 | 6880 | 6880 | 3202 |
| 374 | 20240612 | 141100 | 2310098160 | 6870 | 6870 | 6880 | 6870 | 1409 |
| 375 | 20240612 | 141000 | 2300417030 | 6870 | 6870 | 6880 | 6870 | 1324 |
| 376 | 20240612 | 140900 | 2291320220 | 6880 | 6880 | 6880 | 6870 | 722 |
| 377 | 20240612 | 140800 | 2286353630 | 6870 | 6870 | 6870 | 6870 | 1971 |
| 378 | 20240612 | 140700 | 2272812860 | 6870 | 6880 | 6880 | 6870 | 986 |
| 379 | 20240612 | 140600 | 2266029550 | 6880 | 6860 | 6880 | 6860 | 994 |
| 380 | 20240612 | 140500 | 2259199040 | 6860 | 6860 | 6860 | 6850 | 764 |
| 381 | 20240612 | 140400 | 2253958770 | 6850 | 6850 | 6850 | 6850 | 0 |
| 382 | 20240612 | 140300 | 2253958770 | 6850 | 6850 | 6850 | 6850 | 37 |
| 383 | 20240612 | 140200 | 2253705320 | 6870 | 6850 | 6870 | 6850 | 128 |
| 384 | 20240612 | 140100 | 2252828500 | 6860 | 6880 | 6880 | 6860 | 456 |
| 385 | 20240612 | 140000 | 2249693280 | 6880 | 6870 | 6880 | 6870 | 291 |
| 386 | 20240612 | 135900 | 2247693200 | 6870 | 6860 | 6870 | 6860 | 1570 |
| 387 | 20240612 | 135800 | 2236909640 | 6860 | 6860 | 6860 | 6860 | 343 |
| 388 | 20240612 | 135700 | 2234556660 | 6860 | 6860 | 6860 | 6860 | 156 |
| 389 | 20240612 | 135600 | 2233486500 | 6860 | 6860 | 6860 | 6860 | 234 |
| 390 | 20240612 | 135500 | 2231881260 | 6850 | 6860 | 6860 | 6850 | 101 |
| 391 | 20240612 | 135400 | 2231188770 | 6850 | 6850 | 6850 | 6850 | 228 |
| 392 | 20240612 | 135300 | 2229626970 | 6870 | 6840 | 6870 | 6840 | 172 |
| 393 | 20240612 | 135200 | 2228445780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 394 | 20240612 | 135100 | 2228445780 | 6850 | 6860 | 6870 | 6850 | 266 |
| 395 | 20240612 | 135000 | 2226623200 | 6870 | 6890 | 6890 | 6860 | 1249 |
| 396 | 20240612 | 134900 | 2218042010 | 6890 | 6880 | 6900 | 6880 | 304 |
| 397 | 20240612 | 134800 | 2215946910 | 6910 | 6880 | 6910 | 6880 | 1784 |
| 398 | 20240612 | 134700 | 2203632540 | 6870 | 6880 | 6880 | 6870 | 270 |
| 399 | 20240612 | 134600 | 2201776080 | 6900 | 6890 | 6900 | 6860 | 1828 |
| 400 | 20240612 | 134500 | 2189197020 | 6890 | 6880 | 6890 | 6880 | 380 |
| 401 | 20240612 | 134400 | 2186580280 | 6880 | 6880 | 6880 | 6880 | 51 |
| 402 | 20240612 | 134300 | 2186229400 | 6860 | 6870 | 6890 | 6860 | 3381 |
| 403 | 20240612 | 134200 | 2162953340 | 6870 | 6860 | 6870 | 6860 | 340 |
| 404 | 20240612 | 134100 | 2160620920 | 6860 | 6860 | 6860 | 6860 | 20 |
| 405 | 20240612 | 134000 | 2160483720 | 6860 | 6850 | 6860 | 6830 | 280 |
| 406 | 20240612 | 133900 | 2158567200 | 6840 | 6830 | 6840 | 6820 | 1394 |
| 407 | 20240612 | 133800 | 2149042840 | 6820 | 6820 | 6820 | 6820 | 37 |
| 408 | 20240612 | 133700 | 2148790500 | 6820 | 6800 | 6820 | 6800 | 152 |
| 409 | 20240612 | 133600 | 2147755400 | 6810 | 6810 | 6810 | 6810 | 77 |
| 410 | 20240612 | 133500 | 2147231030 | 6820 | 6810 | 6820 | 6810 | 478 |
| 411 | 20240612 | 133400 | 2143971850 | 6810 | 6810 | 6810 | 6810 | 157 |
| 412 | 20240612 | 133300 | 2142902680 | 6800 | 6810 | 6810 | 6800 | 310 |
| 413 | 20240612 | 133200 | 2140794660 | 6790 | 6790 | 6790 | 6790 | 0 |
| 414 | 20240612 | 133100 | 2140794660 | 6790 | 6820 | 6820 | 6790 | 203 |
| 415 | 20240612 | 133000 | 2139411310 | 6830 | 6800 | 6830 | 6800 | 1106 |
| 416 | 20240612 | 132900 | 2131869770 | 6790 | 6790 | 6790 | 6790 | 77 |
| 417 | 20240612 | 132800 | 2131346940 | 6800 | 6800 | 6800 | 6800 | 100 |
| 418 | 20240612 | 132700 | 2130666940 | 6790 | 6790 | 6800 | 6790 | 189 |
| 419 | 20240612 | 132600 | 2129383610 | 6790 | 6810 | 6810 | 6780 | 10942 |
| 420 | 20240612 | 132500 | 2055170960 | 6810 | 6820 | 6820 | 6810 | 82 |
| 421 | 20240612 | 132400 | 2054612490 | 6820 | 6810 | 6820 | 6810 | 92 |
| 422 | 20240612 | 132300 | 2053985110 | 6810 | 6810 | 6810 | 6800 | 215 |
| 423 | 20240612 | 132200 | 2052522330 | 6810 | 6820 | 6820 | 6810 | 249 |
| 424 | 20240612 | 132100 | 2050826140 | 6820 | 6810 | 6820 | 6810 | 2 |
| 425 | 20240612 | 132000 | 2050812510 | 6830 | 6800 | 6830 | 6800 | 1064 |
| 426 | 20240612 | 131900 | 2043571840 | 6800 | 6800 | 6800 | 6800 | 851 |
| 427 | 20240612 | 131800 | 2037785040 | 6800 | 6800 | 6800 | 6800 | 77 |
| 428 | 20240612 | 131700 | 2037261440 | 6800 | 6800 | 6800 | 6800 | 100 |
| 429 | 20240612 | 131600 | 2036581440 | 6800 | 6800 | 6800 | 6800 | 8 |
| 430 | 20240612 | 131500 | 2036527040 | 6800 | 6800 | 6800 | 6800 | 523 |
| 431 | 20240612 | 131400 | 2032970640 | 6800 | 6800 | 6810 | 6800 | 202 |
| 432 | 20240612 | 131300 | 2031596790 | 6800 | 6800 | 6800 | 6800 | 1000 |
| 433 | 20240612 | 131200 | 2024796790 | 6800 | 6800 | 6800 | 6800 | 51 |
| 434 | 20240612 | 131100 | 2024449990 | 6800 | 6810 | 6810 | 6800 | 114 |
| 435 | 20240612 | 131000 | 2023673990 | 6820 | 6820 | 6820 | 6820 | 434 |
| 436 | 20240612 | 130900 | 2020714110 | 6810 | 6800 | 6810 | 6800 | 217 |
| 437 | 20240612 | 130800 | 2019236480 | 6800 | 6800 | 6800 | 6800 | 600 |
| 438 | 20240612 | 130700 | 2015156480 | 6800 | 6810 | 6810 | 6800 | 114 |
| 439 | 20240612 | 130600 | 2014380530 | 6810 | 6810 | 6820 | 6810 | 101 |
| 440 | 20240612 | 130500 | 2013692710 | 6820 | 6810 | 6820 | 6810 | 124 |
| 441 | 20240612 | 130400 | 2012848260 | 6810 | 6790 | 6820 | 6790 | 934 |
| 442 | 20240612 | 130300 | 2006497430 | 6800 | 6800 | 6800 | 6800 | 57 |
| 443 | 20240612 | 130200 | 2006109830 | 6800 | 6800 | 6800 | 6800 | 751 |
| 444 | 20240612 | 130100 | 2001003030 | 6800 | 6830 | 6830 | 6800 | 3846 |
| 445 | 20240612 | 130000 | 1974832100 | 6830 | 6820 | 6830 | 6810 | 169 |
| 446 | 20240612 | 125900 | 1973678660 | 6810 | 6820 | 6820 | 6810 | 303 |
| 447 | 20240612 | 125800 | 1971614220 | 6820 | 6820 | 6820 | 6820 | 921 |
| 448 | 20240612 | 125700 | 1965333000 | 6810 | 6840 | 6840 | 6810 | 569 |
| 449 | 20240612 | 125600 | 1961451240 | 6820 | 6830 | 6830 | 6820 | 77 |
| 450 | 20240612 | 125500 | 1960925690 | 6830 | 6850 | 6850 | 6830 | 53 |
| 451 | 20240612 | 125400 | 1960563680 | 6850 | 6850 | 6850 | 6820 | 300 |
| 452 | 20240612 | 125300 | 1958509410 | 6840 | 6820 | 6840 | 6820 | 1734 |
| 453 | 20240612 | 125200 | 1946657980 | 6820 | 6820 | 6820 | 6820 | 108 |
| 454 | 20240612 | 125100 | 1945921420 | 6810 | 6810 | 6810 | 6800 | 223 |
| 455 | 20240612 | 125000 | 1944402840 | 6810 | 6800 | 6830 | 6800 | 2232 |
| 456 | 20240612 | 124900 | 1929189370 | 6800 | 6790 | 6800 | 6780 | 5714 |
| 457 | 20240612 | 124800 | 1890337680 | 6800 | 6800 | 6800 | 6800 | 0 |
| 458 | 20240612 | 124700 | 1890337680 | 6800 | 6770 | 6800 | 6770 | 7957 |
| 459 | 20240612 | 124600 | 1836347280 | 6760 | 6770 | 6770 | 6760 | 117 |
| 460 | 20240612 | 124500 | 1835556060 | 6760 | 6750 | 6760 | 6740 | 1291 |
| 461 | 20240612 | 124400 | 1826832650 | 6750 | 6750 | 6750 | 6750 | 661 |
| 462 | 20240612 | 124300 | 1822370900 | 6730 | 6730 | 6730 | 6730 | 0 |
| 463 | 20240612 | 124200 | 1822370900 | 6730 | 6720 | 6740 | 6720 | 278 |
| 464 | 20240612 | 124100 | 1820499090 | 6740 | 6720 | 6740 | 6720 | 1520 |
| 465 | 20240612 | 124000 | 1810254310 | 6740 | 6720 | 6740 | 6720 | 5042 |
| 466 | 20240612 | 123900 | 1776371950 | 6720 | 6710 | 6720 | 6700 | 1399 |
| 467 | 20240612 | 123800 | 1766993310 | 6700 | 6710 | 6720 | 6700 | 467 |
| 468 | 20240612 | 123700 | 1763859850 | 6700 | 6690 | 6700 | 6690 | 747 |
| 469 | 20240612 | 123600 | 1758860590 | 6690 | 6690 | 6690 | 6690 | 0 |
| 470 | 20240612 | 123500 | 1758860590 | 6690 | 6690 | 6690 | 6690 | 0 |
| 471 | 20240612 | 123400 | 1758860590 | 6690 | 6700 | 6710 | 6690 | 1234 |
| 472 | 20240612 | 123300 | 1750593100 | 6700 | 6700 | 6700 | 6700 | 0 |
| 473 | 20240612 | 123200 | 1750593100 | 6700 | 6700 | 6700 | 6700 | 802 |
| 474 | 20240612 | 123100 | 1745219700 | 6700 | 6710 | 6710 | 6700 | 3536 |
| 475 | 20240612 | 123000 | 1721526940 | 6710 | 6710 | 6710 | 6700 | 229 |
| 476 | 20240612 | 122900 | 1719990720 | 6700 | 6710 | 6710 | 6700 | 1402 |
| 477 | 20240612 | 122800 | 1710586850 | 6710 | 6730 | 6730 | 6710 | 455 |
| 478 | 20240612 | 122700 | 1707529290 | 6720 | 6730 | 6730 | 6720 | 395 |
| 479 | 20240612 | 122600 | 1704872830 | 6730 | 6720 | 6730 | 6720 | 58 |
| 480 | 20240612 | 122500 | 1704483060 | 6720 | 6720 | 6720 | 6720 | 1 |
| 481 | 20240612 | 122400 | 1704476340 | 6720 | 6720 | 6720 | 6720 | 87 |
| 482 | 20240612 | 122300 | 1703891700 | 6720 | 6720 | 6720 | 6720 | 800 |
| 483 | 20240612 | 122200 | 1698515700 | 6720 | 6730 | 6730 | 6720 | 39 |
| 484 | 20240612 | 122100 | 1698253260 | 6730 | 6760 | 6760 | 6730 | 394 |
| 485 | 20240612 | 122000 | 1695591140 | 6760 | 6730 | 6760 | 6730 | 470 |
| 486 | 20240612 | 121900 | 1692418160 | 6730 | 6740 | 6740 | 6730 | 188 |
| 487 | 20240612 | 121800 | 1691152910 | 6720 | 6730 | 6730 | 6720 | 617 |
| 488 | 20240612 | 121700 | 1687002870 | 6730 | 6730 | 6730 | 6730 | 503 |
| 489 | 20240612 | 121600 | 1683617680 | 6730 | 6730 | 6730 | 6730 | 77 |
| 490 | 20240612 | 121500 | 1683099470 | 6730 | 6730 | 6730 | 6730 | 11 |
| 491 | 20240612 | 121400 | 1683025440 | 6730 | 6720 | 6730 | 6720 | 87 |
| 492 | 20240612 | 121300 | 1682440300 | 6720 | 6740 | 6740 | 6720 | 239 |
| 493 | 20240612 | 121200 | 1680830180 | 6740 | 6750 | 6760 | 6740 | 6754 |
| 494 | 20240612 | 121100 | 1635241230 | 6750 | 6750 | 6750 | 6750 | 0 |
| 495 | 20240612 | 121000 | 1635241230 | 6750 | 6750 | 6760 | 6750 | 190 |
| 496 | 20240612 | 120900 | 1633957800 | 6750 | 6750 | 6750 | 6750 | 77 |
| 497 | 20240612 | 120800 | 1633438050 | 6760 | 6760 | 6760 | 6760 | 156 |
| 498 | 20240612 | 120700 | 1632383490 | 6760 | 6760 | 6760 | 6760 | 101 |
| 499 | 20240612 | 120600 | 1631700730 | 6760 | 6750 | 6760 | 6750 | 1737 |
| 500 | 20240612 | 120500 | 1619975970 | 6750 | 6750 | 6770 | 6750 | 114 |
| 501 | 20240612 | 120400 | 1619206450 | 6780 | 6760 | 6780 | 6760 | 1311 |
| 502 | 20240612 | 120300 | 1610325790 | 6750 | 6750 | 6750 | 6750 | 91 |
| 503 | 20240612 | 120200 | 1609711540 | 6750 | 6770 | 6770 | 6750 | 2039 |
| 504 | 20240612 | 120100 | 1595940900 | 6770 | 6770 | 6770 | 6770 | 225 |
| 505 | 20240612 | 120000 | 1594417650 | 6760 | 6770 | 6770 | 6760 | 240 |
| 506 | 20240612 | 115900 | 1592794320 | 6760 | 6760 | 6760 | 6760 | 1 |
| 507 | 20240612 | 115800 | 1592787560 | 6760 | 6760 | 6760 | 6760 | 114 |
| 508 | 20240612 | 115700 | 1592016920 | 6760 | 6760 | 6760 | 6760 | 200 |
| 509 | 20240612 | 115600 | 1590664920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 510 | 20240612 | 115500 | 1590664920 | 6760 | 6760 | 6760 | 6760 | 91 |
| 511 | 20240612 | 115400 | 1590049760 | 6750 | 6750 | 6760 | 6750 | 714 |
| 512 | 20240612 | 115300 | 1585224260 | 6760 | 6760 | 6760 | 6760 | 55 |
| 513 | 20240612 | 115200 | 1584852460 | 6750 | 6750 | 6750 | 6750 | 10 |
| 514 | 20240612 | 115100 | 1584784960 | 6750 | 6750 | 6760 | 6750 | 1266 |
| 515 | 20240612 | 115000 | 1576237870 | 6750 | 6740 | 6750 | 6740 | 1074 |
| 516 | 20240612 | 114900 | 1568989150 | 6740 | 6720 | 6740 | 6720 | 10 |
| 517 | 20240612 | 114800 | 1568921770 | 6740 | 6740 | 6740 | 6740 | 0 |
| 518 | 20240612 | 114700 | 1568921770 | 6740 | 6720 | 6740 | 6720 | 577 |
| 519 | 20240612 | 114600 | 1565034330 | 6720 | 6750 | 6750 | 6720 | 193 |
| 520 | 20240612 | 114500 | 1563732550 | 6750 | 6750 | 6750 | 6750 | 8 |
| 521 | 20240612 | 114400 | 1563678550 | 6750 | 6740 | 6750 | 6740 | 601 |
| 522 | 20240612 | 114300 | 1559627800 | 6770 | 6740 | 6780 | 6740 | 600 |
| 523 | 20240612 | 114200 | 1555571070 | 6730 | 6710 | 6730 | 6710 | 451 |
| 524 | 20240612 | 114100 | 1552537670 | 6720 | 6710 | 6720 | 6710 | 1626 |
| 525 | 20240612 | 114000 | 1541616210 | 6700 | 6710 | 6720 | 6700 | 999 |
| 526 | 20240612 | 113900 | 1534912100 | 6720 | 6720 | 6730 | 6720 | 1030 |
| 527 | 20240612 | 113800 | 1527981400 | 6730 | 6700 | 6730 | 6700 | 7525 |
| 528 | 20240612 | 113700 | 1477559220 | 6730 | 6710 | 6730 | 6700 | 1100 |
| 529 | 20240612 | 113600 | 1470176920 | 6710 | 6710 | 6710 | 6710 | 77 |
| 530 | 20240612 | 113500 | 1469660250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 531 | 20240612 | 113400 | 1469660250 | 6720 | 6710 | 6720 | 6710 | 24 |
| 532 | 20240612 | 113300 | 1469499060 | 6710 | 6710 | 6710 | 6700 | 114 |
| 533 | 20240612 | 113200 | 1468734390 | 6720 | 6720 | 6720 | 6720 | 52 |
| 534 | 20240612 | 113100 | 1468384950 | 6720 | 6720 | 6720 | 6720 | 156 |
| 535 | 20240612 | 113000 | 1467336630 | 6720 | 6700 | 6730 | 6700 | 114 |
| 536 | 20240612 | 112900 | 1466570350 | 6700 | 6700 | 6700 | 6700 | 114 |
| 537 | 20240612 | 112800 | 1465806550 | 6710 | 6710 | 6710 | 6710 | 132 |
| 538 | 20240612 | 112700 | 1464920830 | 6700 | 6710 | 6710 | 6700 | 316 |
| 539 | 20240612 | 112600 | 1462803620 | 6700 | 6700 | 6700 | 6700 | 1 |
| 540 | 20240612 | 112500 | 1462796920 | 6700 | 6730 | 6730 | 6700 | 858 |
| 541 | 20240612 | 112400 | 1457046850 | 6730 | 6700 | 6730 | 6700 | 400 |
| 542 | 20240612 | 112300 | 1454363470 | 6690 | 6720 | 6720 | 6690 | 1305 |
| 543 | 20240612 | 112200 | 1445611890 | 6720 | 6730 | 6730 | 6720 | 1265 |
| 544 | 20240612 | 112100 | 1437105760 | 6730 | 6740 | 6740 | 6730 | 349 |
| 545 | 20240612 | 112000 | 1434753870 | 6750 | 6730 | 6750 | 6730 | 97 |
| 546 | 20240612 | 111900 | 1434099270 | 6730 | 6730 | 6730 | 6730 | 0 |
| 547 | 20240612 | 111800 | 1434099270 | 6730 | 6730 | 6730 | 6730 | 87 |
| 548 | 20240612 | 111700 | 1433513760 | 6730 | 6730 | 6730 | 6730 | 37 |
| 549 | 20240612 | 111600 | 1433264750 | 6760 | 6740 | 6760 | 6730 | 1592 |
| 550 | 20240612 | 111500 | 1422534000 | 6730 | 6730 | 6730 | 6730 | 575 |
| 551 | 20240612 | 111400 | 1418664250 | 6740 | 6740 | 6740 | 6740 | 199 |
| 552 | 20240612 | 111300 | 1417322990 | 6730 | 6740 | 6740 | 6730 | 187 |
| 553 | 20240612 | 111200 | 1416062980 | 6740 | 6740 | 6740 | 6740 | 597 |
| 554 | 20240612 | 111100 | 1412039200 | 6740 | 6730 | 6750 | 6720 | 2141 |
| 555 | 20240612 | 111000 | 1397604540 | 6720 | 6720 | 6720 | 6710 | 762 |
| 556 | 20240612 | 110900 | 1392484180 | 6720 | 6700 | 6720 | 6700 | 521 |
| 557 | 20240612 | 110800 | 1388984660 | 6710 | 6710 | 6710 | 6710 | 1587 |
| 558 | 20240612 | 110700 | 1378335890 | 6710 | 6710 | 6710 | 6700 | 132 |
| 559 | 20240612 | 110600 | 1377451260 | 6700 | 6680 | 6710 | 6680 | 2138 |
| 560 | 20240612 | 110500 | 1363145560 | 6670 | 6670 | 6680 | 6670 | 1429 |
| 561 | 20240612 | 110400 | 1353609090 | 6660 | 6670 | 6670 | 6660 | 778 |
| 562 | 20240612 | 110300 | 1348420990 | 6680 | 6670 | 6680 | 6670 | 958 |
| 563 | 20240612 | 110200 | 1342031120 | 6660 | 6670 | 6670 | 6660 | 72 |
| 564 | 20240612 | 110100 | 1341550890 | 6670 | 6670 | 6680 | 6650 | 7160 |
| 565 | 20240612 | 110000 | 1293894890 | 6670 | 6670 | 6670 | 6660 | 1709 |
| 566 | 20240612 | 105900 | 1282496700 | 6670 | 6680 | 6680 | 6670 | 1919 |
| 567 | 20240612 | 105800 | 1269693340 | 6680 | 6690 | 6690 | 6680 | 671 |
| 568 | 20240612 | 105700 | 1265210050 | 6680 | 6690 | 6690 | 6680 | 217 |
| 569 | 20240612 | 105600 | 1263760380 | 6680 | 6680 | 6680 | 6680 | 237 |
| 570 | 20240612 | 105500 | 1262177220 | 6680 | 6700 | 6700 | 6680 | 3866 |
| 571 | 20240612 | 105400 | 1236309650 | 6710 | 6710 | 6710 | 6710 | 8 |
| 572 | 20240612 | 105300 | 1236255970 | 6720 | 6710 | 6720 | 6700 | 273 |
| 573 | 20240612 | 105200 | 1234422970 | 6710 | 6700 | 6710 | 6700 | 509 |
| 574 | 20240612 | 105100 | 1231007590 | 6710 | 6710 | 6710 | 6710 | 20 |
| 575 | 20240612 | 105000 | 1230873390 | 6710 | 6700 | 6710 | 6700 | 29 |
| 576 | 20240612 | 104900 | 1230678810 | 6710 | 6710 | 6710 | 6700 | 1537 |
| 577 | 20240612 | 104800 | 1220367970 | 6710 | 6710 | 6710 | 6710 | 506 |
| 578 | 20240612 | 104700 | 1216972710 | 6710 | 6710 | 6710 | 6710 | 1599 |
| 579 | 20240612 | 104600 | 1206243420 | 6710 | 6710 | 6710 | 6710 | 0 |
| 580 | 20240612 | 104500 | 1206243420 | 6710 | 6700 | 6720 | 6700 | 653 |
| 581 | 20240612 | 104400 | 1201862150 | 6700 | 6700 | 6700 | 6700 | 211 |
| 582 | 20240612 | 104300 | 1200448450 | 6710 | 6710 | 6710 | 6710 | 11 |
| 583 | 20240612 | 104200 | 1200374640 | 6690 | 6690 | 6690 | 6690 | 77 |
| 584 | 20240612 | 104100 | 1199859510 | 6720 | 6700 | 6720 | 6700 | 548 |
| 585 | 20240612 | 104000 | 1196185570 | 6700 | 6710 | 6710 | 6700 | 182 |
| 586 | 20240612 | 103900 | 1194965940 | 6690 | 6710 | 6710 | 6690 | 36 |
| 587 | 20240612 | 103800 | 1194724900 | 6680 | 6680 | 6720 | 6680 | 642 |
| 588 | 20240612 | 103700 | 1190426900 | 6670 | 6680 | 6680 | 6670 | 646 |
| 589 | 20240612 | 103600 | 1186116830 | 6690 | 6720 | 6720 | 6670 | 6176 |
| 590 | 20240612 | 103500 | 1144799120 | 6730 | 6720 | 6730 | 6700 | 796 |
| 591 | 20240612 | 103400 | 1139458560 | 6710 | 6700 | 6710 | 6700 | 197 |
| 592 | 20240612 | 103300 | 1138138570 | 6700 | 6720 | 6720 | 6700 | 1300 |
| 593 | 20240612 | 103200 | 1129418370 | 6710 | 6740 | 6740 | 6710 | 513 |
| 594 | 20240612 | 103100 | 1125976100 | 6710 | 6740 | 6740 | 6710 | 256 |
| 595 | 20240612 | 103000 | 1124252470 | 6710 | 6740 | 6740 | 6710 | 11 |
| 596 | 20240612 | 102900 | 1124178360 | 6700 | 6700 | 6740 | 6700 | 807 |
| 597 | 20240612 | 102800 | 1118763300 | 6700 | 6710 | 6720 | 6700 | 2006 |
| 598 | 20240612 | 102700 | 1105310780 | 6720 | 6720 | 6720 | 6700 | 1385 |
| 599 | 20240612 | 102600 | 1096026620 | 6720 | 6720 | 6730 | 6680 | 7007 |
| 600 | 20240612 | 102500 | 1049155410 | 6710 | 6720 | 6720 | 6700 | 5679 |
| 601 | 20240612 | 102400 | 1011079910 | 6740 | 6760 | 6760 | 6730 | 6380 |
| 602 | 20240612 | 102300 | 968057300 | 6760 | 6770 | 6770 | 6760 | 1665 |
| 603 | 20240612 | 102200 | 956787090 | 6770 | 6770 | 6770 | 6770 | 1315 |
| 604 | 20240612 | 102100 | 947884540 | 6780 | 6780 | 6780 | 6770 | 239 |
| 605 | 20240612 | 102000 | 946264620 | 6780 | 6780 | 6790 | 6780 | 159 |
| 606 | 20240612 | 101900 | 945186370 | 6780 | 6780 | 6780 | 6780 | 249 |
| 607 | 20240612 | 101800 | 943498150 | 6800 | 6800 | 6800 | 6800 | 0 |
| 608 | 20240612 | 101700 | 943498150 | 6800 | 6770 | 6800 | 6770 | 39 |
| 609 | 20240612 | 101600 | 943234060 | 6800 | 6790 | 6800 | 6770 | 2157 |
| 610 | 20240612 | 101500 | 928608140 | 6790 | 6790 | 6790 | 6790 | 543 |
| 611 | 20240612 | 101400 | 924921170 | 6820 | 6820 | 6820 | 6820 | 2 |
| 612 | 20240612 | 101300 | 924907530 | 6780 | 6810 | 6810 | 6780 | 1600 |
| 613 | 20240612 | 101200 | 914032610 | 6810 | 6810 | 6810 | 6810 | 37 |
| 614 | 20240612 | 101100 | 913780640 | 6810 | 6810 | 6840 | 6810 | 1021 |
| 615 | 20240612 | 101000 | 906799170 | 6790 | 6770 | 6840 | 6770 | 1183 |
| 616 | 20240612 | 100900 | 898739670 | 6770 | 6790 | 6790 | 6770 | 702 |
| 617 | 20240612 | 100800 | 893980150 | 6780 | 6780 | 6790 | 6780 | 39 |
| 618 | 20240612 | 100700 | 893715720 | 6780 | 6780 | 6780 | 6780 | 211 |
| 619 | 20240612 | 100600 | 892285140 | 6780 | 6780 | 6780 | 6780 | 101 |
| 620 | 20240612 | 100500 | 891600360 | 6770 | 6770 | 6770 | 6770 | 882 |
| 621 | 20240612 | 100400 | 885629220 | 6770 | 6780 | 6780 | 6770 | 1150 |
| 622 | 20240612 | 100300 | 877842840 | 6780 | 6800 | 6800 | 6780 | 3250 |
| 623 | 20240612 | 100200 | 855772400 | 6830 | 6810 | 6830 | 6800 | 103 |
| 624 | 20240612 | 100100 | 855071410 | 6830 | 6830 | 6830 | 6830 | 1 |
| 625 | 20240612 | 100000 | 855064580 | 6800 | 6830 | 6830 | 6800 | 98 |
| 626 | 20240612 | 095900 | 854397080 | 6840 | 6830 | 6840 | 6830 | 12 |
| 627 | 20240612 | 095800 | 854315020 | 6840 | 6840 | 6840 | 6800 | 4357 |
| 628 | 20240612 | 095700 | 824576590 | 6850 | 6850 | 6850 | 6850 | 290 |
| 629 | 20240612 | 095600 | 822590090 | 6840 | 6860 | 6860 | 6840 | 1192 |
| 630 | 20240612 | 095500 | 814418770 | 6860 | 6830 | 6870 | 6820 | 1868 |
| 631 | 20240612 | 095400 | 801622300 | 6860 | 6850 | 6860 | 6850 | 1172 |
| 632 | 20240612 | 095300 | 793593080 | 6840 | 6820 | 6840 | 6810 | 1214 |
| 633 | 20240612 | 095200 | 785307850 | 6820 | 6820 | 6840 | 6820 | 351 |
| 634 | 20240612 | 095100 | 782912020 | 6820 | 6840 | 6840 | 6820 | 506 |
| 635 | 20240612 | 095000 | 779458790 | 6820 | 6840 | 6840 | 6820 | 658 |
| 636 | 20240612 | 094900 | 774966130 | 6830 | 6830 | 6830 | 6830 | 0 |
| 637 | 20240612 | 094800 | 774966130 | 6830 | 6830 | 6830 | 6820 | 345 |
| 638 | 20240612 | 094700 | 772610150 | 6850 | 6830 | 6860 | 6820 | 1003 |
| 639 | 20240612 | 094600 | 765747050 | 6820 | 6820 | 6820 | 6820 | 0 |
| 640 | 20240612 | 094500 | 765747050 | 6820 | 6820 | 6820 | 6810 | 155 |
| 641 | 20240612 | 094400 | 764690150 | 6820 | 6800 | 6820 | 6800 | 606 |
| 642 | 20240612 | 094300 | 760564750 | 6810 | 6800 | 6810 | 6800 | 40 |
| 643 | 20240612 | 094200 | 760292720 | 6800 | 6800 | 6800 | 6780 | 559 |
| 644 | 20240612 | 094100 | 756500170 | 6810 | 6800 | 6810 | 6800 | 66 |
| 645 | 20240612 | 094000 | 756050960 | 6790 | 6820 | 6820 | 6790 | 119 |
| 646 | 20240612 | 093900 | 755242740 | 6800 | 6790 | 6810 | 6790 | 2659 |
| 647 | 20240612 | 093800 | 737158040 | 6770 | 6780 | 6790 | 6770 | 163 |
| 648 | 20240612 | 093700 | 736054010 | 6800 | 6800 | 6800 | 6800 | 500 |
| 649 | 20240612 | 093600 | 732654010 | 6800 | 6810 | 6810 | 6770 | 1392 |
| 650 | 20240612 | 093500 | 723206930 | 6800 | 6750 | 6820 | 6740 | 2609 |
| 651 | 20240612 | 093400 | 705540000 | 6750 | 6770 | 6770 | 6750 | 1414 |
| 652 | 20240612 | 093300 | 695990830 | 6790 | 6800 | 6800 | 6760 | 510 |
| 653 | 20240612 | 093200 | 692530760 | 6820 | 6790 | 6820 | 6760 | 1226 |
| 654 | 20240612 | 093100 | 684233990 | 6820 | 6830 | 6830 | 6790 | 682 |
| 655 | 20240612 | 093000 | 679596180 | 6840 | 6740 | 6880 | 6740 | 1553 |
| 656 | 20240612 | 092900 | 669029660 | 6730 | 6780 | 6780 | 6720 | 7391 |
| 657 | 20240612 | 092800 | 619191440 | 6780 | 6780 | 6780 | 6780 | 208 |
| 658 | 20240612 | 092700 | 617781200 | 6780 | 6780 | 6780 | 6780 | 22 |
| 659 | 20240612 | 092600 | 617632040 | 6770 | 6790 | 6790 | 6760 | 1789 |
| 660 | 20240612 | 092500 | 605512520 | 6790 | 6810 | 6810 | 6790 | 1783 |
| 661 | 20240612 | 092400 | 593386130 | 6810 | 6800 | 6810 | 6800 | 333 |
| 662 | 20240612 | 092300 | 591121710 | 6800 | 6820 | 6820 | 6800 | 34 |
| 663 | 20240612 | 092200 | 590890450 | 6830 | 6810 | 6830 | 6790 | 429 |
| 664 | 20240612 | 092100 | 587969020 | 6790 | 6840 | 6840 | 6780 | 334 |
| 665 | 20240612 | 092000 | 585692280 | 6810 | 6800 | 6850 | 6800 | 3058 |
| 666 | 20240612 | 091900 | 564849550 | 6800 | 6800 | 6850 | 6650 | 10930 |
| 667 | 20240612 | 091800 | 491411810 | 6800 | 6810 | 6820 | 6800 | 1674 |
| 668 | 20240612 | 091700 | 480008590 | 6820 | 6840 | 6840 | 6820 | 2423 |
| 669 | 20240612 | 091600 | 463453220 | 6840 | 6840 | 6840 | 6830 | 596 |
| 670 | 20240612 | 091500 | 459377320 | 6840 | 6870 | 6890 | 6840 | 6281 |
| 671 | 20240612 | 091400 | 416270860 | 6870 | 6880 | 6880 | 6860 | 1765 |
| 672 | 20240612 | 091300 | 404154780 | 6880 | 6890 | 6900 | 6880 | 152 |
| 673 | 20240612 | 091200 | 403107630 | 6900 | 6880 | 6900 | 6870 | 1898 |
| 674 | 20240612 | 091100 | 390028710 | 6900 | 6920 | 6930 | 6880 | 8210 |
| 675 | 20240612 | 091000 | 333351890 | 6940 | 6900 | 6940 | 6900 | 4677 |
| 676 | 20240612 | 090900 | 301070280 | 6900 | 6950 | 6950 | 6900 | 4864 |
| 677 | 20240612 | 090800 | 267383700 | 6950 | 6880 | 6950 | 6880 | 4616 |
| 678 | 20240612 | 090700 | 235460660 | 6880 | 6910 | 6920 | 6870 | 3947 |
| 679 | 20240612 | 090600 | 208265550 | 6920 | 6840 | 6920 | 6840 | 11426 |
| 680 | 20240612 | 090500 | 129691070 | 6860 | 6840 | 6860 | 6830 | 2425 |
| 681 | 20240612 | 090400 | 113068910 | 6840 | 6860 | 6860 | 6840 | 1720 |
| 682 | 20240612 | 090300 | 101303890 | 6860 | 6840 | 6860 | 6840 | 3905 |
| 683 | 20240612 | 090200 | 74529910 | 6840 | 6840 | 6860 | 6810 | 4823 |
| 684 | 20240612 | 090100 | 41622900 | 6860 | 6840 | 6870 | 6840 | 767 |
| 685 | 20240612 | 090000 | 36376480 | 6870 | 6860 | 6870 | 6810 | 4594 |