29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 190500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 4690 |
| 3 | 20240613 | 190400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240613 | 190300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240613 | 190200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240613 | 190100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240613 | 190000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240613 | 185900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240613 | 185800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240613 | 185700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240613 | 185600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240613 | 185500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240613 | 185400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240613 | 185300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240613 | 185200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240613 | 185100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240613 | 185000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240613 | 184900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240613 | 184800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240613 | 184700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240613 | 184600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240613 | 184500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240613 | 184400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240613 | 184300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240613 | 184200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240613 | 184100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240613 | 184000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240613 | 183900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240613 | 183800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240613 | 183700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240613 | 183600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240613 | 183500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 4690 |
| 33 | 20240613 | 183400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240613 | 183300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240613 | 183200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240613 | 183100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240613 | 183000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240613 | 182900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240613 | 182800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240613 | 182700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240613 | 182600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240613 | 182500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240613 | 182400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240613 | 182300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240613 | 182200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240613 | 182100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240613 | 182000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240613 | 181900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240613 | 181800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240613 | 181700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240613 | 181600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240613 | 181500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240613 | 181400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240613 | 181300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240613 | 181200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240613 | 181100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240613 | 181000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240613 | 180900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240613 | 180800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240613 | 180700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240613 | 180600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240613 | 180500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 4690 |
| 63 | 20240613 | 180400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240613 | 180300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240613 | 180200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240613 | 180100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240613 | 180000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240613 | 175900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240613 | 175800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240613 | 175700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240613 | 175600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240613 | 175500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240613 | 175400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240613 | 175300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240613 | 175200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240613 | 175100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240613 | 175000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240613 | 174900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240613 | 174800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240613 | 174700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240613 | 174600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240613 | 174500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240613 | 174400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240613 | 174300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240613 | 174200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240613 | 174100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240613 | 174000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240613 | 173900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240613 | 173800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240613 | 173700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240613 | 173600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240613 | 173500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 4690 |
| 93 | 20240613 | 173400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240613 | 173300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240613 | 173200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240613 | 173100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240613 | 173000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240613 | 172900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240613 | 172800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240613 | 172700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240613 | 172600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240613 | 172500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240613 | 172400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240613 | 172300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240613 | 172200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240613 | 172100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240613 | 172000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240613 | 171900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240613 | 171800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240613 | 171700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240613 | 171600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240613 | 171500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240613 | 171400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240613 | 171300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240613 | 171200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240613 | 171100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240613 | 171000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240613 | 170900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240613 | 170800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240613 | 170700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240613 | 170600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240613 | 170500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 4690 |
| 123 | 20240613 | 170400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240613 | 170300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240613 | 170200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240613 | 170100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240613 | 170000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240613 | 165900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240613 | 165800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240613 | 165700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240613 | 165600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240613 | 165500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240613 | 165400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240613 | 165300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240613 | 165200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240613 | 165100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240613 | 165000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240613 | 164900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240613 | 164800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240613 | 164700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240613 | 164600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240613 | 164500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240613 | 164400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240613 | 164300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240613 | 164200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240613 | 164100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240613 | 164000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240613 | 163900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240613 | 163800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240613 | 163700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240613 | 163600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240613 | 163500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 4690 |
| 153 | 20240613 | 163400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240613 | 163300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240613 | 163200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240613 | 163100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240613 | 163000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240613 | 162900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240613 | 162800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240613 | 162700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240613 | 162600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240613 | 162500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240613 | 162400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240613 | 162300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240613 | 162200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240613 | 162100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240613 | 162000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240613 | 161900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240613 | 161800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240613 | 161700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240613 | 161600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240613 | 161500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240613 | 161400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240613 | 161300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240613 | 161200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240613 | 161100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240613 | 161000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240613 | 160900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240613 | 160800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240613 | 160700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240613 | 160600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240613 | 160500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 4690 |
| 183 | 20240613 | 160400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240613 | 160300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240613 | 160200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240613 | 160100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240613 | 160000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240613 | 155900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240613 | 155800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240613 | 155700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240613 | 155600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240613 | 155500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240613 | 155400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240613 | 155300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240613 | 155200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240613 | 155100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240613 | 155000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240613 | 154900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240613 | 154800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240613 | 154700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240613 | 154600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240613 | 154500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240613 | 154400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240613 | 154300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20240613 | 154200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20240613 | 154100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20240613 | 154000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20240613 | 153900 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20240613 | 153800 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20240613 | 153700 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20240613 | 153600 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20240613 | 153500 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 4690 |
| 213 | 20240613 | 153400 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20240613 | 153300 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20240613 | 153200 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20240613 | 153100 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20240613 | 153000 | 1213876560 | 5500 | 5500 | 5500 | 5500 | 4690 |
| 218 | 20240613 | 152900 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 219 | 20240613 | 152800 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 220 | 20240613 | 152700 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 221 | 20240613 | 152600 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 222 | 20240613 | 152500 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 223 | 20240613 | 152400 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 224 | 20240613 | 152300 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 225 | 20240613 | 152200 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 226 | 20240613 | 152100 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 227 | 20240613 | 152000 | 1188081560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 228 | 20240613 | 151900 | 1188081560 | 5470 | 5490 | 5490 | 5470 | 693 |
| 229 | 20240613 | 151800 | 1184288140 | 5500 | 5480 | 5510 | 5470 | 181 |
| 230 | 20240613 | 151700 | 1183296370 | 5490 | 5500 | 5500 | 5470 | 67 |
| 231 | 20240613 | 151600 | 1182929630 | 5500 | 5510 | 5510 | 5500 | 58 |
| 232 | 20240613 | 151500 | 1182610070 | 5510 | 5460 | 5510 | 5460 | 640 |
| 233 | 20240613 | 151400 | 1179111030 | 5470 | 5490 | 5490 | 5470 | 138 |
| 234 | 20240613 | 151300 | 1178354250 | 5460 | 5500 | 5520 | 5460 | 1122 |
| 235 | 20240613 | 151200 | 1172196190 | 5500 | 5510 | 5520 | 5500 | 758 |
| 236 | 20240613 | 151100 | 1168026150 | 5510 | 5490 | 5520 | 5480 | 185 |
| 237 | 20240613 | 151000 | 1167006230 | 5480 | 5500 | 5500 | 5480 | 382 |
| 238 | 20240613 | 150900 | 1164908080 | 5470 | 5470 | 5500 | 5470 | 606 |
| 239 | 20240613 | 150800 | 1161585600 | 5460 | 5470 | 5470 | 5460 | 313 |
| 240 | 20240613 | 150700 | 1159876050 | 5440 | 5440 | 5440 | 5440 | 129 |
| 241 | 20240613 | 150600 | 1159174290 | 5430 | 5500 | 5500 | 5430 | 3203 |
| 242 | 20240613 | 150500 | 1141708510 | 5500 | 5500 | 5500 | 5500 | 323 |
| 243 | 20240613 | 150400 | 1139932010 | 5510 | 5510 | 5510 | 5510 | 502 |
| 244 | 20240613 | 150300 | 1137165990 | 5510 | 5520 | 5520 | 5510 | 552 |
| 245 | 20240613 | 150200 | 1134120950 | 5530 | 5520 | 5530 | 5520 | 2 |
| 246 | 20240613 | 150100 | 1134109900 | 5530 | 5520 | 5530 | 5520 | 447 |
| 247 | 20240613 | 150000 | 1131642430 | 5520 | 5520 | 5520 | 5510 | 341 |
| 248 | 20240613 | 145900 | 1129760220 | 5520 | 5520 | 5520 | 5520 | 0 |
| 249 | 20240613 | 145800 | 1129760220 | 5520 | 5500 | 5520 | 5500 | 105 |
| 250 | 20240613 | 145700 | 1129181680 | 5500 | 5500 | 5500 | 5500 | 3 |
| 251 | 20240613 | 145600 | 1129165180 | 5490 | 5480 | 5490 | 5480 | 101 |
| 252 | 20240613 | 145500 | 1128611010 | 5500 | 5490 | 5500 | 5490 | 1129 |
| 253 | 20240613 | 145400 | 1122403520 | 5490 | 5500 | 5500 | 5490 | 2 |
| 254 | 20240613 | 145300 | 1122392530 | 5500 | 5500 | 5500 | 5500 | 154 |
| 255 | 20240613 | 145200 | 1121545530 | 5500 | 5470 | 5500 | 5470 | 651 |
| 256 | 20240613 | 145100 | 1117971660 | 5480 | 5470 | 5490 | 5470 | 678 |
| 257 | 20240613 | 145000 | 1114260690 | 5480 | 5490 | 5490 | 5480 | 881 |
| 258 | 20240613 | 144900 | 1109428970 | 5490 | 5490 | 5520 | 5470 | 476 |
| 259 | 20240613 | 144800 | 1106815200 | 5480 | 5470 | 5490 | 5460 | 1591 |
| 260 | 20240613 | 144700 | 1098110830 | 5470 | 5470 | 5520 | 5460 | 1066 |
| 261 | 20240613 | 144600 | 1092279910 | 5460 | 5510 | 5530 | 5460 | 1854 |
| 262 | 20240613 | 144500 | 1082083860 | 5540 | 5530 | 5540 | 5510 | 1208 |
| 263 | 20240613 | 144400 | 1075412110 | 5510 | 5540 | 5540 | 5510 | 509 |
| 264 | 20240613 | 144300 | 1072602710 | 5540 | 5540 | 5540 | 5540 | 31 |
| 265 | 20240613 | 144200 | 1072430970 | 5540 | 5540 | 5540 | 5530 | 307 |
| 266 | 20240613 | 144100 | 1070730670 | 5540 | 5520 | 5540 | 5500 | 1114 |
| 267 | 20240613 | 144000 | 1064571280 | 5520 | 5520 | 5530 | 5520 | 617 |
| 268 | 20240613 | 143900 | 1061165340 | 5520 | 5520 | 5520 | 5520 | 313 |
| 269 | 20240613 | 143800 | 1059437580 | 5530 | 5520 | 5530 | 5520 | 500 |
| 270 | 20240613 | 143700 | 1056675430 | 5520 | 5520 | 5520 | 5520 | 1 |
| 271 | 20240613 | 143600 | 1056669910 | 5520 | 5510 | 5520 | 5510 | 100 |
| 272 | 20240613 | 143500 | 1056118010 | 5520 | 5510 | 5520 | 5510 | 106 |
| 273 | 20240613 | 143400 | 1055533940 | 5500 | 5520 | 5520 | 5500 | 257 |
| 274 | 20240613 | 143300 | 1054115320 | 5520 | 5500 | 5520 | 5500 | 1594 |
| 275 | 20240613 | 143200 | 1045338670 | 5500 | 5470 | 5500 | 5470 | 2144 |
| 276 | 20240613 | 143100 | 1033572300 | 5470 | 5470 | 5470 | 5470 | 4 |
| 277 | 20240613 | 143000 | 1033550420 | 5470 | 5470 | 5470 | 5470 | 2 |
| 278 | 20240613 | 142900 | 1033539480 | 5470 | 5470 | 5470 | 5470 | 0 |
| 279 | 20240613 | 142800 | 1033539480 | 5470 | 5470 | 5470 | 5470 | 0 |
| 280 | 20240613 | 142700 | 1033539480 | 5470 | 5450 | 5470 | 5450 | 11 |
| 281 | 20240613 | 142600 | 1033479350 | 5470 | 5450 | 5470 | 5450 | 449 |
| 282 | 20240613 | 142500 | 1031032030 | 5450 | 5450 | 5450 | 5440 | 127 |
| 283 | 20240613 | 142400 | 1030340900 | 5450 | 5450 | 5450 | 5450 | 112 |
| 284 | 20240613 | 142300 | 1029730500 | 5450 | 5450 | 5450 | 5450 | 1076 |
| 285 | 20240613 | 142200 | 1023866300 | 5450 | 5450 | 5450 | 5450 | 0 |
| 286 | 20240613 | 142100 | 1023866300 | 5450 | 5460 | 5460 | 5450 | 1282 |
| 287 | 20240613 | 142000 | 1016879190 | 5450 | 5450 | 5450 | 5450 | 0 |
| 288 | 20240613 | 141900 | 1016879190 | 5450 | 5450 | 5450 | 5450 | 0 |
| 289 | 20240613 | 141800 | 1016879190 | 5450 | 5450 | 5450 | 5450 | 0 |
| 290 | 20240613 | 141700 | 1016879190 | 5450 | 5450 | 5450 | 5450 | 300 |
| 291 | 20240613 | 141600 | 1015244190 | 5470 | 5470 | 5470 | 5470 | 1338 |
| 292 | 20240613 | 141500 | 1007925330 | 5470 | 5470 | 5470 | 5470 | 15 |
| 293 | 20240613 | 141400 | 1007843280 | 5470 | 5470 | 5470 | 5470 | 1 |
| 294 | 20240613 | 141300 | 1007837810 | 5450 | 5450 | 5450 | 5450 | 10 |
| 295 | 20240613 | 141200 | 1007783310 | 5450 | 5450 | 5450 | 5450 | 97 |
| 296 | 20240613 | 141100 | 1007254660 | 5450 | 5480 | 5480 | 5450 | 26 |
| 297 | 20240613 | 141000 | 1007112780 | 5480 | 5480 | 5480 | 5480 | 0 |
| 298 | 20240613 | 140900 | 1007112780 | 5480 | 5480 | 5480 | 5480 | 9 |
| 299 | 20240613 | 140800 | 1007063460 | 5480 | 5480 | 5480 | 5480 | 13 |
| 300 | 20240613 | 140700 | 1006992220 | 5450 | 5450 | 5450 | 5450 | 0 |
| 301 | 20240613 | 140600 | 1006992220 | 5450 | 5440 | 5450 | 5440 | 374 |
| 302 | 20240613 | 140500 | 1004953940 | 5440 | 5440 | 5440 | 5440 | 193 |
| 303 | 20240613 | 140400 | 1003904020 | 5440 | 5440 | 5440 | 5440 | 10 |
| 304 | 20240613 | 140300 | 1003849620 | 5450 | 5450 | 5450 | 5450 | 2 |
| 305 | 20240613 | 140200 | 1003838720 | 5440 | 5440 | 5440 | 5440 | 0 |
| 306 | 20240613 | 140100 | 1003838720 | 5440 | 5440 | 5440 | 5440 | 104 |
| 307 | 20240613 | 140000 | 1003272960 | 5450 | 5470 | 5470 | 5450 | 2678 |
| 308 | 20240613 | 135900 | 988650150 | 5470 | 5470 | 5470 | 5470 | 45 |
| 309 | 20240613 | 135800 | 988404000 | 5480 | 5480 | 5480 | 5480 | 0 |
| 310 | 20240613 | 135700 | 988404000 | 5480 | 5480 | 5480 | 5480 | 3 |
| 311 | 20240613 | 135600 | 988387560 | 5480 | 5480 | 5480 | 5480 | 0 |
| 312 | 20240613 | 135500 | 988387560 | 5480 | 5470 | 5480 | 5470 | 3 |
| 313 | 20240613 | 135400 | 988371130 | 5470 | 5460 | 5470 | 5460 | 260 |
| 314 | 20240613 | 135300 | 986949430 | 5460 | 5460 | 5460 | 5460 | 180 |
| 315 | 20240613 | 135200 | 985966630 | 5460 | 5460 | 5460 | 5460 | 373 |
| 316 | 20240613 | 135100 | 983930050 | 5470 | 5470 | 5470 | 5470 | 100 |
| 317 | 20240613 | 135000 | 983383050 | 5470 | 5470 | 5470 | 5470 | 15 |
| 318 | 20240613 | 134900 | 983301000 | 5480 | 5470 | 5480 | 5470 | 29 |
| 319 | 20240613 | 134800 | 983142360 | 5470 | 5470 | 5470 | 5470 | 173 |
| 320 | 20240613 | 134700 | 982196050 | 5470 | 5470 | 5470 | 5470 | 0 |
| 321 | 20240613 | 134600 | 982196050 | 5470 | 5470 | 5470 | 5460 | 120 |
| 322 | 20240613 | 134500 | 981539850 | 5470 | 5470 | 5470 | 5470 | 0 |
| 323 | 20240613 | 134400 | 981539850 | 5470 | 5460 | 5470 | 5460 | 106 |
| 324 | 20240613 | 134300 | 980961050 | 5490 | 5490 | 5490 | 5490 | 3 |
| 325 | 20240613 | 134200 | 980944580 | 5470 | 5470 | 5470 | 5470 | 50 |
| 326 | 20240613 | 134100 | 980671080 | 5470 | 5470 | 5470 | 5470 | 231 |
| 327 | 20240613 | 134000 | 979407510 | 5500 | 5500 | 5500 | 5500 | 4 |
| 328 | 20240613 | 133900 | 979385510 | 5470 | 5470 | 5470 | 5470 | 183 |
| 329 | 20240613 | 133800 | 978384500 | 5460 | 5460 | 5460 | 5460 | 0 |
| 330 | 20240613 | 133700 | 978384500 | 5460 | 5460 | 5460 | 5460 | 1 |
| 331 | 20240613 | 133600 | 978379040 | 5460 | 5500 | 5500 | 5460 | 350 |
| 332 | 20240613 | 133500 | 976465440 | 5500 | 5490 | 5500 | 5490 | 100 |
| 333 | 20240613 | 133400 | 975915660 | 5460 | 5460 | 5460 | 5460 | 56 |
| 334 | 20240613 | 133300 | 975609900 | 5460 | 5460 | 5460 | 5460 | 101 |
| 335 | 20240613 | 133200 | 975058440 | 5460 | 5460 | 5460 | 5460 | 1 |
| 336 | 20240613 | 133100 | 975052980 | 5460 | 5460 | 5460 | 5460 | 2 |
| 337 | 20240613 | 133000 | 975042060 | 5500 | 5510 | 5510 | 5500 | 281 |
| 338 | 20240613 | 132900 | 973495560 | 5510 | 5480 | 5510 | 5470 | 56 |
| 339 | 20240613 | 132800 | 973188260 | 5510 | 5490 | 5510 | 5420 | 8606 |
| 340 | 20240613 | 132700 | 926276780 | 5500 | 5500 | 5500 | 5500 | 1 |
| 341 | 20240613 | 132600 | 926271280 | 5490 | 5490 | 5490 | 5490 | 210 |
| 342 | 20240613 | 132500 | 925118380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 343 | 20240613 | 132400 | 925118380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 344 | 20240613 | 132300 | 925118380 | 5500 | 5500 | 5500 | 5500 | 21 |
| 345 | 20240613 | 132200 | 925002880 | 5500 | 5500 | 5500 | 5500 | 1 |
| 346 | 20240613 | 132100 | 924997380 | 5490 | 5490 | 5490 | 5490 | 0 |
| 347 | 20240613 | 132000 | 924997380 | 5490 | 5490 | 5490 | 5490 | 175 |
| 348 | 20240613 | 131900 | 924036630 | 5490 | 5490 | 5490 | 5490 | 3 |
| 349 | 20240613 | 131800 | 924020160 | 5490 | 5490 | 5490 | 5490 | 70 |
| 350 | 20240613 | 131700 | 923635860 | 5490 | 5510 | 5510 | 5490 | 892 |
| 351 | 20240613 | 131600 | 918736060 | 5510 | 5500 | 5510 | 5500 | 118 |
| 352 | 20240613 | 131500 | 918087050 | 5510 | 5510 | 5510 | 5510 | 0 |
| 353 | 20240613 | 131400 | 918087050 | 5510 | 5510 | 5510 | 5510 | 24 |
| 354 | 20240613 | 131300 | 917954810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 355 | 20240613 | 131200 | 917954810 | 5500 | 5510 | 5510 | 5500 | 31 |
| 356 | 20240613 | 131100 | 917784100 | 5510 | 5510 | 5510 | 5510 | 1 |
| 357 | 20240613 | 131000 | 917778590 | 5530 | 5520 | 5530 | 5500 | 1836 |
| 358 | 20240613 | 130900 | 907654990 | 5520 | 5530 | 5530 | 5520 | 29 |
| 359 | 20240613 | 130800 | 907494690 | 5520 | 5520 | 5520 | 5520 | 8 |
| 360 | 20240613 | 130700 | 907450530 | 5530 | 5530 | 5530 | 5530 | 177 |
| 361 | 20240613 | 130600 | 906471720 | 5550 | 5550 | 5550 | 5550 | 0 |
| 362 | 20240613 | 130500 | 906471720 | 5550 | 5520 | 5550 | 5520 | 386 |
| 363 | 20240613 | 130400 | 904329500 | 5520 | 5530 | 5530 | 5520 | 77 |
| 364 | 20240613 | 130300 | 903903720 | 5540 | 5530 | 5540 | 5530 | 24 |
| 365 | 20240613 | 130200 | 903770770 | 5530 | 5530 | 5530 | 5530 | 32 |
| 366 | 20240613 | 130100 | 903593810 | 5530 | 5530 | 5530 | 5530 | 10 |
| 367 | 20240613 | 130000 | 903538510 | 5530 | 5510 | 5530 | 5510 | 1401 |
| 368 | 20240613 | 125900 | 895804740 | 5510 | 5510 | 5510 | 5510 | 265 |
| 369 | 20240613 | 125800 | 894344590 | 5510 | 5510 | 5510 | 5500 | 796 |
| 370 | 20240613 | 125700 | 889961300 | 5510 | 5510 | 5510 | 5510 | 19 |
| 371 | 20240613 | 125600 | 889856610 | 5510 | 5510 | 5510 | 5510 | 54 |
| 372 | 20240613 | 125500 | 889559070 | 5520 | 5520 | 5520 | 5520 | 597 |
| 373 | 20240613 | 125400 | 886263630 | 5520 | 5530 | 5530 | 5520 | 160 |
| 374 | 20240613 | 125300 | 885379540 | 5530 | 5520 | 5530 | 5520 | 14 |
| 375 | 20240613 | 125200 | 885302130 | 5520 | 5520 | 5520 | 5520 | 0 |
| 376 | 20240613 | 125100 | 885302130 | 5520 | 5520 | 5520 | 5520 | 31 |
| 377 | 20240613 | 125000 | 885131010 | 5520 | 5520 | 5520 | 5520 | 8 |
| 378 | 20240613 | 124900 | 885086850 | 5520 | 5520 | 5520 | 5520 | 2 |
| 379 | 20240613 | 124800 | 885075810 | 5510 | 5510 | 5510 | 5510 | 71 |
| 380 | 20240613 | 124700 | 884684600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 381 | 20240613 | 124600 | 884684600 | 5510 | 5520 | 5520 | 5510 | 447 |
| 382 | 20240613 | 124500 | 882218460 | 5520 | 5520 | 5520 | 5520 | 7 |
| 383 | 20240613 | 124400 | 882179820 | 5530 | 5520 | 5530 | 5520 | 390 |
| 384 | 20240613 | 124300 | 880026990 | 5520 | 5510 | 5520 | 5500 | 825 |
| 385 | 20240613 | 124200 | 875487450 | 5510 | 5550 | 5550 | 5510 | 1356 |
| 386 | 20240613 | 124100 | 868012890 | 5540 | 5550 | 5550 | 5540 | 14 |
| 387 | 20240613 | 124000 | 867935230 | 5550 | 5550 | 5550 | 5550 | 10 |
| 388 | 20240613 | 123900 | 867879730 | 5550 | 5520 | 5550 | 5510 | 508 |
| 389 | 20240613 | 123800 | 865072900 | 5520 | 5520 | 5530 | 5520 | 344 |
| 390 | 20240613 | 123700 | 863173900 | 5530 | 5530 | 5530 | 5530 | 20 |
| 391 | 20240613 | 123600 | 863063300 | 5520 | 5520 | 5520 | 5520 | 1 |
| 392 | 20240613 | 123500 | 863057780 | 5520 | 5510 | 5520 | 5510 | 789 |
| 393 | 20240613 | 123400 | 858702690 | 5520 | 5520 | 5520 | 5520 | 39 |
| 394 | 20240613 | 123300 | 858487410 | 5520 | 5520 | 5520 | 5520 | 2 |
| 395 | 20240613 | 123200 | 858476370 | 5500 | 5500 | 5500 | 5500 | 207 |
| 396 | 20240613 | 123100 | 857337870 | 5510 | 5510 | 5510 | 5510 | 17 |
| 397 | 20240613 | 123000 | 857244200 | 5510 | 5500 | 5510 | 5500 | 1351 |
| 398 | 20240613 | 122900 | 849808060 | 5500 | 5500 | 5500 | 5500 | 100 |
| 399 | 20240613 | 122800 | 849258060 | 5510 | 5520 | 5520 | 5510 | 573 |
| 400 | 20240613 | 122700 | 846100820 | 5490 | 5520 | 5520 | 5490 | 483 |
| 401 | 20240613 | 122600 | 843443380 | 5490 | 5490 | 5490 | 5490 | 0 |
| 402 | 20240613 | 122500 | 843443380 | 5490 | 5510 | 5510 | 5490 | 948 |
| 403 | 20240613 | 122400 | 838227550 | 5510 | 5520 | 5520 | 5510 | 575 |
| 404 | 20240613 | 122300 | 835058630 | 5540 | 5540 | 5540 | 5540 | 1 |
| 405 | 20240613 | 122200 | 835053090 | 5510 | 5510 | 5540 | 5510 | 501 |
| 406 | 20240613 | 122100 | 832292550 | 5510 | 5510 | 5520 | 5510 | 540 |
| 407 | 20240613 | 122000 | 829317130 | 5510 | 5510 | 5510 | 5510 | 533 |
| 408 | 20240613 | 121900 | 826380300 | 5510 | 5540 | 5540 | 5510 | 279 |
| 409 | 20240613 | 121800 | 824842920 | 5540 | 5500 | 5540 | 5500 | 283 |
| 410 | 20240613 | 121700 | 823284160 | 5510 | 5510 | 5510 | 5510 | 10 |
| 411 | 20240613 | 121600 | 823229060 | 5510 | 5500 | 5510 | 5490 | 400 |
| 412 | 20240613 | 121500 | 821032800 | 5500 | 5480 | 5510 | 5480 | 136 |
| 413 | 20240613 | 121400 | 820286550 | 5510 | 5520 | 5520 | 5450 | 5283 |
| 414 | 20240613 | 121300 | 791222280 | 5520 | 5520 | 5520 | 5520 | 538 |
| 415 | 20240613 | 121200 | 788252520 | 5540 | 5550 | 5550 | 5520 | 4121 |
| 416 | 20240613 | 121100 | 765459790 | 5550 | 5540 | 5560 | 5540 | 548 |
| 417 | 20240613 | 121000 | 762417430 | 5550 | 5550 | 5550 | 5540 | 49 |
| 418 | 20240613 | 120900 | 762145910 | 5540 | 5550 | 5580 | 5540 | 1498 |
| 419 | 20240613 | 120800 | 753832150 | 5550 | 5580 | 5580 | 5530 | 2317 |
| 420 | 20240613 | 120700 | 740998710 | 5580 | 5620 | 5640 | 5530 | 8878 |
| 421 | 20240613 | 120600 | 691438580 | 5620 | 5540 | 5730 | 5540 | 24708 |
| 422 | 20240613 | 120500 | 551866890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 423 | 20240613 | 120400 | 551866890 | 5550 | 5530 | 5550 | 5530 | 210 |
| 424 | 20240613 | 120300 | 550704870 | 5530 | 5540 | 5540 | 5530 | 1326 |
| 425 | 20240613 | 120200 | 543365030 | 5540 | 5540 | 5540 | 5530 | 334 |
| 426 | 20240613 | 120100 | 541517890 | 5540 | 5520 | 5540 | 5520 | 189 |
| 427 | 20240613 | 120000 | 540474320 | 5520 | 5530 | 5530 | 5520 | 24 |
| 428 | 20240613 | 115900 | 540341780 | 5530 | 5540 | 5540 | 5520 | 175 |
| 429 | 20240613 | 115800 | 539374660 | 5530 | 5510 | 5550 | 5510 | 1409 |
| 430 | 20240613 | 115700 | 531581110 | 5520 | 5510 | 5520 | 5510 | 522 |
| 431 | 20240613 | 115600 | 528704160 | 5510 | 5500 | 5510 | 5500 | 1695 |
| 432 | 20240613 | 115500 | 519381600 | 5490 | 5490 | 5490 | 5490 | 740 |
| 433 | 20240613 | 115400 | 515319000 | 5490 | 5500 | 5500 | 5490 | 855 |
| 434 | 20240613 | 115300 | 510619230 | 5490 | 5490 | 5490 | 5490 | 1 |
| 435 | 20240613 | 115200 | 510613740 | 5490 | 5490 | 5490 | 5490 | 412 |
| 436 | 20240613 | 115100 | 508351860 | 5490 | 5480 | 5490 | 5480 | 10 |
| 437 | 20240613 | 115000 | 508296970 | 5480 | 5480 | 5480 | 5480 | 500 |
| 438 | 20240613 | 114900 | 505556970 | 5480 | 5480 | 5480 | 5480 | 80 |
| 439 | 20240613 | 114800 | 505118570 | 5480 | 5460 | 5480 | 5450 | 324 |
| 440 | 20240613 | 114700 | 503352690 | 5480 | 5480 | 5480 | 5480 | 501 |
| 441 | 20240613 | 114600 | 500607210 | 5480 | 5450 | 5480 | 5450 | 175 |
| 442 | 20240613 | 114500 | 499653430 | 5440 | 5440 | 5440 | 5440 | 0 |
| 443 | 20240613 | 114400 | 499653430 | 5440 | 5440 | 5440 | 5440 | 0 |
| 444 | 20240613 | 114300 | 499653430 | 5440 | 5450 | 5450 | 5440 | 126 |
| 445 | 20240613 | 114200 | 498967350 | 5460 | 5450 | 5460 | 5450 | 855 |
| 446 | 20240613 | 114100 | 494306050 | 5450 | 5450 | 5450 | 5450 | 0 |
| 447 | 20240613 | 114000 | 494306050 | 5450 | 5460 | 5460 | 5450 | 377 |
| 448 | 20240613 | 113900 | 492251300 | 5460 | 5450 | 5460 | 5450 | 1530 |
| 449 | 20240613 | 113800 | 483899430 | 5440 | 5440 | 5440 | 5440 | 393 |
| 450 | 20240613 | 113700 | 481761510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 451 | 20240613 | 113600 | 481761510 | 5430 | 5430 | 5430 | 5430 | 0 |
| 452 | 20240613 | 113500 | 481761510 | 5430 | 5440 | 5440 | 5430 | 1109 |
| 453 | 20240613 | 113400 | 475728890 | 5440 | 5440 | 5440 | 5440 | 59 |
| 454 | 20240613 | 113300 | 475407930 | 5460 | 5440 | 5460 | 5440 | 253 |
| 455 | 20240613 | 113200 | 474031590 | 5440 | 5460 | 5460 | 5440 | 1062 |
| 456 | 20240613 | 113100 | 468244990 | 5470 | 5470 | 5470 | 5470 | 0 |
| 457 | 20240613 | 113000 | 468244990 | 5470 | 5470 | 5470 | 5470 | 713 |
| 458 | 20240613 | 112900 | 464344880 | 5470 | 5470 | 5470 | 5470 | 18 |
| 459 | 20240613 | 112800 | 464246420 | 5480 | 5490 | 5490 | 5480 | 48 |
| 460 | 20240613 | 112700 | 463983220 | 5490 | 5490 | 5490 | 5490 | 176 |
| 461 | 20240613 | 112600 | 463016980 | 5470 | 5480 | 5480 | 5470 | 20 |
| 462 | 20240613 | 112500 | 462907570 | 5480 | 5480 | 5480 | 5480 | 190 |
| 463 | 20240613 | 112400 | 461866370 | 5480 | 5480 | 5480 | 5480 | 173 |
| 464 | 20240613 | 112300 | 460918330 | 5470 | 5470 | 5470 | 5470 | 20 |
| 465 | 20240613 | 112200 | 460808930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 466 | 20240613 | 112100 | 460808930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 467 | 20240613 | 112000 | 460808930 | 5480 | 5480 | 5480 | 5470 | 71 |
| 468 | 20240613 | 111900 | 460419950 | 5480 | 5480 | 5490 | 5480 | 193 |
| 469 | 20240613 | 111800 | 459361810 | 5500 | 5500 | 5500 | 5500 | 60 |
| 470 | 20240613 | 111700 | 459031810 | 5480 | 5470 | 5500 | 5470 | 204 |
| 471 | 20240613 | 111600 | 457915850 | 5470 | 5470 | 5470 | 5470 | 15 |
| 472 | 20240613 | 111500 | 457833800 | 5470 | 5470 | 5470 | 5470 | 19 |
| 473 | 20240613 | 111400 | 457729870 | 5500 | 5500 | 5500 | 5500 | 0 |
| 474 | 20240613 | 111300 | 457729870 | 5500 | 5500 | 5500 | 5500 | 1 |
| 475 | 20240613 | 111200 | 457724370 | 5500 | 5500 | 5500 | 5500 | 250 |
| 476 | 20240613 | 111100 | 456349370 | 5490 | 5480 | 5490 | 5480 | 382 |
| 477 | 20240613 | 111000 | 454253700 | 5500 | 5490 | 5500 | 5490 | 83 |
| 478 | 20240613 | 110900 | 453797300 | 5500 | 5500 | 5500 | 5500 | 0 |
| 479 | 20240613 | 110800 | 453797300 | 5500 | 5490 | 5500 | 5490 | 679 |
| 480 | 20240613 | 110700 | 450063490 | 5490 | 5490 | 5490 | 5490 | 31 |
| 481 | 20240613 | 110600 | 449893300 | 5490 | 5500 | 5500 | 5490 | 294 |
| 482 | 20240613 | 110500 | 448276510 | 5500 | 5500 | 5500 | 5500 | 2306 |
| 483 | 20240613 | 110400 | 435593510 | 5510 | 5490 | 5510 | 5490 | 4295 |
| 484 | 20240613 | 110300 | 411970300 | 5480 | 5500 | 5500 | 5480 | 1849 |
| 485 | 20240613 | 110200 | 401811120 | 5500 | 5490 | 5500 | 5490 | 2697 |
| 486 | 20240613 | 110100 | 386985700 | 5490 | 5480 | 5490 | 5480 | 2400 |
| 487 | 20240613 | 110000 | 373833690 | 5470 | 5460 | 5470 | 5450 | 2420 |
| 488 | 20240613 | 105900 | 360609090 | 5460 | 5450 | 5460 | 5450 | 1411 |
| 489 | 20240613 | 105800 | 352905870 | 5450 | 5460 | 5460 | 5450 | 854 |
| 490 | 20240613 | 105700 | 348251540 | 5460 | 5460 | 5460 | 5460 | 217 |
| 491 | 20240613 | 105600 | 347066720 | 5460 | 5460 | 5460 | 5460 | 305 |
| 492 | 20240613 | 105500 | 345401420 | 5460 | 5460 | 5460 | 5460 | 2 |
| 493 | 20240613 | 105400 | 345390500 | 5460 | 5460 | 5460 | 5460 | 401 |
| 494 | 20240613 | 105300 | 343201040 | 5460 | 5460 | 5460 | 5460 | 0 |
| 495 | 20240613 | 105200 | 343201040 | 5460 | 5450 | 5460 | 5450 | 31 |
| 496 | 20240613 | 105100 | 343032080 | 5460 | 5460 | 5460 | 5460 | 115 |
| 497 | 20240613 | 105000 | 342404180 | 5460 | 5460 | 5460 | 5460 | 213 |
| 498 | 20240613 | 104900 | 341241200 | 5450 | 5450 | 5460 | 5450 | 266 |
| 499 | 20240613 | 104800 | 339791390 | 5460 | 5470 | 5470 | 5460 | 674 |
| 500 | 20240613 | 104700 | 336111340 | 5470 | 5470 | 5470 | 5470 | 0 |
| 501 | 20240613 | 104600 | 336111340 | 5470 | 5470 | 5470 | 5470 | 613 |
| 502 | 20240613 | 104500 | 332758230 | 5460 | 5460 | 5460 | 5460 | 44 |
| 503 | 20240613 | 104400 | 332517990 | 5460 | 5460 | 5460 | 5460 | 50 |
| 504 | 20240613 | 104300 | 332244990 | 5460 | 5470 | 5470 | 5460 | 179 |
| 505 | 20240613 | 104200 | 331267430 | 5470 | 5470 | 5470 | 5470 | 81 |
| 506 | 20240613 | 104100 | 330824360 | 5480 | 5480 | 5480 | 5470 | 12 |
| 507 | 20240613 | 104000 | 330758700 | 5470 | 5470 | 5470 | 5470 | 10 |
| 508 | 20240613 | 103900 | 330704000 | 5470 | 5470 | 5470 | 5460 | 1261 |
| 509 | 20240613 | 103800 | 323806340 | 5470 | 5460 | 5470 | 5460 | 262 |
| 510 | 20240613 | 103700 | 322375320 | 5450 | 5460 | 5460 | 5450 | 31 |
| 511 | 20240613 | 103600 | 322206360 | 5440 | 5440 | 5440 | 5440 | 897 |
| 512 | 20240613 | 103500 | 317326680 | 5460 | 5460 | 5460 | 5460 | 500 |
| 513 | 20240613 | 103400 | 314596680 | 5460 | 5450 | 5460 | 5440 | 666 |
| 514 | 20240613 | 103300 | 310973450 | 5440 | 5450 | 5450 | 5440 | 184 |
| 515 | 20240613 | 103200 | 309971370 | 5450 | 5450 | 5450 | 5450 | 98 |
| 516 | 20240613 | 103100 | 309437270 | 5460 | 5470 | 5470 | 5460 | 929 |
| 517 | 20240613 | 103000 | 304356090 | 5460 | 5460 | 5460 | 5460 | 689 |
| 518 | 20240613 | 102900 | 300594150 | 5450 | 5450 | 5450 | 5450 | 19 |
| 519 | 20240613 | 102800 | 300490600 | 5460 | 5450 | 5460 | 5450 | 941 |
| 520 | 20240613 | 102700 | 295362140 | 5460 | 5460 | 5460 | 5460 | 2 |
| 521 | 20240613 | 102600 | 295351220 | 5450 | 5460 | 5460 | 5450 | 638 |
| 522 | 20240613 | 102500 | 291867830 | 5460 | 5460 | 5460 | 5460 | 432 |
| 523 | 20240613 | 102400 | 289509110 | 5460 | 5440 | 5460 | 5440 | 106 |
| 524 | 20240613 | 102300 | 288932200 | 5440 | 5450 | 5460 | 5440 | 71 |
| 525 | 20240613 | 102200 | 288544980 | 5460 | 5450 | 5460 | 5450 | 265 |
| 526 | 20240613 | 102100 | 287100720 | 5450 | 5440 | 5450 | 5430 | 146 |
| 527 | 20240613 | 102000 | 286306200 | 5430 | 5440 | 5440 | 5430 | 21 |
| 528 | 20240613 | 101900 | 286191970 | 5450 | 5450 | 5450 | 5450 | 212 |
| 529 | 20240613 | 101800 | 285036570 | 5450 | 5440 | 5450 | 5440 | 4 |
| 530 | 20240613 | 101700 | 285014800 | 5440 | 5440 | 5440 | 5420 | 222 |
| 531 | 20240613 | 101600 | 283810520 | 5440 | 5440 | 5440 | 5440 | 18 |
| 532 | 20240613 | 101500 | 283712600 | 5450 | 5420 | 5450 | 5420 | 298 |
| 533 | 20240613 | 101400 | 282096650 | 5420 | 5450 | 5450 | 5420 | 4412 |
| 534 | 20240613 | 101300 | 258084710 | 5450 | 5460 | 5460 | 5450 | 628 |
| 535 | 20240613 | 101200 | 254662090 | 5440 | 5460 | 5470 | 5440 | 1684 |
| 536 | 20240613 | 101100 | 245475540 | 5460 | 5460 | 5470 | 5460 | 1285 |
| 537 | 20240613 | 101000 | 238459430 | 5460 | 5440 | 5460 | 5430 | 931 |
| 538 | 20240613 | 100900 | 233394140 | 5440 | 5450 | 5450 | 5440 | 212 |
| 539 | 20240613 | 100800 | 232240840 | 5440 | 5450 | 5450 | 5440 | 43 |
| 540 | 20240613 | 100700 | 232006500 | 5450 | 5450 | 5450 | 5450 | 62 |
| 541 | 20240613 | 100600 | 231668600 | 5440 | 5450 | 5450 | 5440 | 80 |
| 542 | 20240613 | 100500 | 231233350 | 5450 | 5430 | 5450 | 5430 | 1212 |
| 543 | 20240613 | 100400 | 224634620 | 5430 | 5420 | 5430 | 5420 | 12 |
| 544 | 20240613 | 100300 | 224569560 | 5420 | 5420 | 5420 | 5420 | 94 |
| 545 | 20240613 | 100200 | 224060080 | 5410 | 5420 | 5420 | 5410 | 250 |
| 546 | 20240613 | 100100 | 222706050 | 5420 | 5420 | 5420 | 5420 | 29 |
| 547 | 20240613 | 100000 | 222548870 | 5430 | 5430 | 5430 | 5420 | 81 |
| 548 | 20240613 | 095900 | 222109650 | 5430 | 5420 | 5430 | 5420 | 1852 |
| 549 | 20240613 | 095800 | 212063360 | 5420 | 5400 | 5420 | 5400 | 371 |
| 550 | 20240613 | 095700 | 210056900 | 5410 | 5410 | 5410 | 5400 | 544 |
| 551 | 20240613 | 095600 | 207113900 | 5410 | 5410 | 5410 | 5410 | 31 |
| 552 | 20240613 | 095500 | 206946190 | 5410 | 5410 | 5410 | 5410 | 3 |
| 553 | 20240613 | 095400 | 206929960 | 5400 | 5400 | 5400 | 5400 | 77 |
| 554 | 20240613 | 095300 | 206514160 | 5410 | 5400 | 5410 | 5400 | 283 |
| 555 | 20240613 | 095200 | 204983940 | 5400 | 5400 | 5400 | 5400 | 19 |
| 556 | 20240613 | 095100 | 204881340 | 5400 | 5400 | 5410 | 5400 | 349 |
| 557 | 20240613 | 095000 | 202996710 | 5400 | 5400 | 5410 | 5400 | 640 |
| 558 | 20240613 | 094900 | 199540030 | 5390 | 5390 | 5390 | 5390 | 618 |
| 559 | 20240613 | 094800 | 196209010 | 5390 | 5390 | 5390 | 5390 | 0 |
| 560 | 20240613 | 094700 | 196209010 | 5390 | 5400 | 5400 | 5390 | 4 |
| 561 | 20240613 | 094600 | 196187420 | 5400 | 5400 | 5400 | 5400 | 0 |
| 562 | 20240613 | 094500 | 196187420 | 5400 | 5400 | 5400 | 5400 | 2 |
| 563 | 20240613 | 094400 | 196176620 | 5370 | 5380 | 5390 | 5370 | 511 |
| 564 | 20240613 | 094300 | 193422540 | 5370 | 5370 | 5370 | 5370 | 88 |
| 565 | 20240613 | 094200 | 192949980 | 5390 | 5390 | 5390 | 5390 | 2 |
| 566 | 20240613 | 094100 | 192939200 | 5390 | 5410 | 5410 | 5390 | 1575 |
| 567 | 20240613 | 094000 | 184420490 | 5410 | 5390 | 5410 | 5380 | 675 |
| 568 | 20240613 | 093900 | 180776850 | 5390 | 5380 | 5390 | 5380 | 521 |
| 569 | 20240613 | 093800 | 177969660 | 5380 | 5380 | 5380 | 5380 | 102 |
| 570 | 20240613 | 093700 | 177420900 | 5380 | 5370 | 5380 | 5370 | 61 |
| 571 | 20240613 | 093600 | 177093120 | 5370 | 5360 | 5370 | 5360 | 167 |
| 572 | 20240613 | 093500 | 176197980 | 5360 | 5350 | 5360 | 5350 | 491 |
| 573 | 20240613 | 093400 | 173566230 | 5340 | 5340 | 5340 | 5320 | 917 |
| 574 | 20240613 | 093300 | 168671060 | 5330 | 5320 | 5330 | 5320 | 1171 |
| 575 | 20240613 | 093200 | 162429640 | 5330 | 5330 | 5330 | 5330 | 11 |
| 576 | 20240613 | 093100 | 162371010 | 5330 | 5330 | 5330 | 5330 | 151 |
| 577 | 20240613 | 093000 | 161566180 | 5330 | 5330 | 5330 | 5300 | 910 |
| 578 | 20240613 | 092900 | 156736550 | 5330 | 5330 | 5330 | 5330 | 21 |
| 579 | 20240613 | 092800 | 156624620 | 5330 | 5330 | 5330 | 5330 | 2 |
| 580 | 20240613 | 092700 | 156613960 | 5330 | 5320 | 5330 | 5320 | 1683 |
| 581 | 20240613 | 092600 | 147647570 | 5320 | 5310 | 5320 | 5310 | 201 |
| 582 | 20240613 | 092500 | 146580250 | 5300 | 5300 | 5300 | 5300 | 300 |
| 583 | 20240613 | 092400 | 144990250 | 5300 | 5300 | 5320 | 5300 | 61 |
| 584 | 20240613 | 092300 | 144666890 | 5300 | 5300 | 5300 | 5300 | 328 |
| 585 | 20240613 | 092200 | 142928490 | 5320 | 5300 | 5320 | 5300 | 290 |
| 586 | 20240613 | 092100 | 141391470 | 5300 | 5300 | 5300 | 5300 | 0 |
| 587 | 20240613 | 092000 | 141391470 | 5300 | 5310 | 5320 | 5300 | 2915 |
| 588 | 20240613 | 091900 | 125941850 | 5300 | 5320 | 5320 | 5300 | 2379 |
| 589 | 20240613 | 091800 | 113314830 | 5330 | 5330 | 5340 | 5330 | 571 |
| 590 | 20240613 | 091700 | 110271360 | 5330 | 5320 | 5330 | 5320 | 27 |
| 591 | 20240613 | 091600 | 110127680 | 5330 | 5340 | 5340 | 5330 | 1821 |
| 592 | 20240613 | 091500 | 100417720 | 5340 | 5340 | 5340 | 5340 | 1273 |
| 593 | 20240613 | 091400 | 93619900 | 5350 | 5350 | 5350 | 5350 | 2 |
| 594 | 20240613 | 091300 | 93609200 | 5350 | 5350 | 5350 | 5350 | 54 |
| 595 | 20240613 | 091200 | 93320300 | 5360 | 5350 | 5360 | 5350 | 21 |
| 596 | 20240613 | 091100 | 93207940 | 5350 | 5350 | 5350 | 5350 | 487 |
| 597 | 20240613 | 091000 | 90602490 | 5360 | 5360 | 5360 | 5360 | 2 |
| 598 | 20240613 | 090900 | 90591770 | 5330 | 5350 | 5360 | 5320 | 332 |
| 599 | 20240613 | 090800 | 88818500 | 5360 | 5320 | 5360 | 5320 | 1817 |
| 600 | 20240613 | 090700 | 79136910 | 5330 | 5360 | 5360 | 5330 | 1234 |
| 601 | 20240613 | 090600 | 72552600 | 5360 | 5370 | 5370 | 5360 | 21 |
| 602 | 20240613 | 090500 | 72439930 | 5360 | 5350 | 5360 | 5330 | 1568 |
| 603 | 20240613 | 090400 | 64043530 | 5360 | 5360 | 5370 | 5330 | 2679 |
| 604 | 20240613 | 090300 | 49721190 | 5380 | 5350 | 5380 | 5350 | 185 |
| 605 | 20240613 | 090200 | 48730480 | 5340 | 5300 | 5340 | 5300 | 690 |
| 606 | 20240613 | 090100 | 45060000 | 5340 | 5360 | 5360 | 5310 | 1194 |
| 607 | 20240613 | 090000 | 38679900 | 5370 | 5390 | 5390 | 5370 | 7180 |