33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 201000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 3 | 20240613 | 200900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20240613 | 200800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20240613 | 200700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20240613 | 200600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20240613 | 200500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20240613 | 200400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20240613 | 200300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20240613 | 200200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20240613 | 200100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20240613 | 200000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20240613 | 195900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20240613 | 195800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20240613 | 195700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20240613 | 195600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20240613 | 195500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20240613 | 195400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20240613 | 195300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20240613 | 195200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20240613 | 195100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20240613 | 195000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20240613 | 194900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20240613 | 194800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20240613 | 194700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20240613 | 194600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20240613 | 194500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20240613 | 194400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20240613 | 194300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20240613 | 194200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20240613 | 194100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20240613 | 194000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 33 | 20240613 | 193900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20240613 | 193800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20240613 | 193700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20240613 | 193600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20240613 | 193500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20240613 | 193400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20240613 | 193300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20240613 | 193200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20240613 | 193100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20240613 | 193000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20240613 | 192900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20240613 | 192800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20240613 | 192700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20240613 | 192600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20240613 | 192500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20240613 | 192400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20240613 | 192300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20240613 | 192200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20240613 | 192100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20240613 | 192000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20240613 | 191900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20240613 | 191800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20240613 | 191700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20240613 | 191600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20240613 | 191500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20240613 | 191400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20240613 | 191300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20240613 | 191200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20240613 | 191100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20240613 | 191000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 63 | 20240613 | 190900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20240613 | 190800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20240613 | 190700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20240613 | 190600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20240613 | 190500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20240613 | 190400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20240613 | 190300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20240613 | 190200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20240613 | 190100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20240613 | 190000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20240613 | 185900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20240613 | 185800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20240613 | 185700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20240613 | 185600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20240613 | 185500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20240613 | 185400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20240613 | 185300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20240613 | 185200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20240613 | 185100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20240613 | 185000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20240613 | 184900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20240613 | 184800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20240613 | 184700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20240613 | 184600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20240613 | 184500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20240613 | 184400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20240613 | 184300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20240613 | 184200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20240613 | 184100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20240613 | 184000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 93 | 20240613 | 183900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20240613 | 183800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20240613 | 183700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20240613 | 183600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20240613 | 183500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20240613 | 183400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20240613 | 183300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20240613 | 183200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20240613 | 183100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20240613 | 183000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20240613 | 182900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20240613 | 182800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20240613 | 182700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20240613 | 182600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20240613 | 182500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20240613 | 182400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20240613 | 182300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20240613 | 182200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20240613 | 182100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20240613 | 182000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20240613 | 181900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20240613 | 181800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20240613 | 181700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20240613 | 181600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20240613 | 181500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20240613 | 181400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20240613 | 181300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20240613 | 181200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20240613 | 181100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20240613 | 181000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 123 | 20240613 | 180900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20240613 | 180800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20240613 | 180700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20240613 | 180600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20240613 | 180500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20240613 | 180400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20240613 | 180300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20240613 | 180200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20240613 | 180100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20240613 | 180000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20240613 | 175900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20240613 | 175800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20240613 | 175700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20240613 | 175600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20240613 | 175500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20240613 | 175400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20240613 | 175300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20240613 | 175200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20240613 | 175100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20240613 | 175000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20240613 | 174900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20240613 | 174800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20240613 | 174700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20240613 | 174600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20240613 | 174500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20240613 | 174400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20240613 | 174300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20240613 | 174200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20240613 | 174100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20240613 | 174000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 153 | 20240613 | 173900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20240613 | 173800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20240613 | 173700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20240613 | 173600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20240613 | 173500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20240613 | 173400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20240613 | 173300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20240613 | 173200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20240613 | 173100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20240613 | 173000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20240613 | 172900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20240613 | 172800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20240613 | 172700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20240613 | 172600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20240613 | 172500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20240613 | 172400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20240613 | 172300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20240613 | 172200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20240613 | 172100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20240613 | 172000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20240613 | 171900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20240613 | 171800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20240613 | 171700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20240613 | 171600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20240613 | 171500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20240613 | 171400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20240613 | 171300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20240613 | 171200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20240613 | 171100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20240613 | 171000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 183 | 20240613 | 170900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20240613 | 170800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20240613 | 170700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20240613 | 170600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20240613 | 170500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20240613 | 170400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20240613 | 170300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20240613 | 170200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20240613 | 170100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20240613 | 170000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20240613 | 165900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20240613 | 165800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20240613 | 165700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20240613 | 165600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20240613 | 165500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20240613 | 165400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20240613 | 165300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20240613 | 165200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20240613 | 165100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20240613 | 165000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20240613 | 164900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240613 | 164800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240613 | 164700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240613 | 164600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240613 | 164500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240613 | 164400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240613 | 164300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240613 | 164200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20240613 | 164100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20240613 | 164000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 213 | 20240613 | 163900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20240613 | 163800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20240613 | 163700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20240613 | 163600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20240613 | 163500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20240613 | 163400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20240613 | 163300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20240613 | 163200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20240613 | 163100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20240613 | 163000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20240613 | 162900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20240613 | 162800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20240613 | 162700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20240613 | 162600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20240613 | 162500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20240613 | 162400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20240613 | 162300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20240613 | 162200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20240613 | 162100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20240613 | 162000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20240613 | 161900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20240613 | 161800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20240613 | 161700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20240613 | 161600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20240613 | 161500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20240613 | 161400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20240613 | 161300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20240613 | 161200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20240613 | 161100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20240613 | 161000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 243 | 20240613 | 160900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20240613 | 160800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20240613 | 160700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 246 | 20240613 | 160600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20240613 | 160500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20240613 | 160400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20240613 | 160300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20240613 | 160200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20240613 | 160100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20240613 | 160000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20240613 | 155900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20240613 | 155800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20240613 | 155700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20240613 | 155600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20240613 | 155500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20240613 | 155400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20240613 | 155300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20240613 | 155200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20240613 | 155100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20240613 | 155000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20240613 | 154900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20240613 | 154800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 265 | 20240613 | 154700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20240613 | 154600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20240613 | 154500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20240613 | 154400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20240613 | 154300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 270 | 20240613 | 154200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 271 | 20240613 | 154100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20240613 | 154000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 273 | 20240613 | 153900 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 274 | 20240613 | 153800 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 275 | 20240613 | 153700 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 276 | 20240613 | 153600 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 277 | 20240613 | 153500 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 278 | 20240613 | 153400 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 279 | 20240613 | 153300 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 280 | 20240613 | 153200 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 281 | 20240613 | 153100 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 282 | 20240613 | 153000 | 1521829490 | 3530 | 3530 | 3530 | 3530 | 1980 |
| 283 | 20240613 | 152900 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 284 | 20240613 | 152800 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 285 | 20240613 | 152700 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 286 | 20240613 | 152600 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 287 | 20240613 | 152500 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 288 | 20240613 | 152400 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 289 | 20240613 | 152300 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 290 | 20240613 | 152200 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 291 | 20240613 | 152100 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 292 | 20240613 | 152000 | 1514840090 | 3535 | 3535 | 3535 | 3535 | 0 |
| 293 | 20240613 | 151900 | 1514840090 | 3535 | 3535 | 3545 | 3500 | 4168 |
| 294 | 20240613 | 151800 | 1500214505 | 3550 | 3550 | 3550 | 3530 | 3528 |
| 295 | 20240613 | 151700 | 1487743105 | 3535 | 3550 | 3555 | 3535 | 5625 |
| 296 | 20240613 | 151600 | 1467827845 | 3555 | 3555 | 3555 | 3555 | 890 |
| 297 | 20240613 | 151500 | 1464663895 | 3555 | 3545 | 3555 | 3545 | 1145 |
| 298 | 20240613 | 151400 | 1460599200 | 3535 | 3545 | 3545 | 3530 | 624 |
| 299 | 20240613 | 151300 | 1458391560 | 3545 | 3565 | 3565 | 3540 | 167 |
| 300 | 20240613 | 151200 | 1457797830 | 3570 | 3580 | 3580 | 3570 | 96 |
| 301 | 20240613 | 151100 | 1457454450 | 3580 | 3550 | 3585 | 3520 | 1850 |
| 302 | 20240613 | 151000 | 1450867285 | 3575 | 3550 | 3575 | 3550 | 1776 |
| 303 | 20240613 | 150900 | 1444524005 | 3580 | 3555 | 3580 | 3555 | 1000 |
| 304 | 20240613 | 150800 | 1440958005 | 3555 | 3550 | 3555 | 3550 | 534 |
| 305 | 20240613 | 150700 | 1439060900 | 3555 | 3560 | 3560 | 3550 | 153 |
| 306 | 20240613 | 150600 | 1438516255 | 3570 | 3525 | 3570 | 3525 | 2542 |
| 307 | 20240613 | 150500 | 1429482375 | 3525 | 3515 | 3525 | 3515 | 925 |
| 308 | 20240613 | 150400 | 1426225320 | 3515 | 3520 | 3520 | 3515 | 680 |
| 309 | 20240613 | 150300 | 1423833285 | 3515 | 3520 | 3520 | 3515 | 358 |
| 310 | 20240613 | 150200 | 1422574435 | 3525 | 3530 | 3530 | 3500 | 1991 |
| 311 | 20240613 | 150100 | 1415600500 | 3530 | 3525 | 3530 | 3505 | 1436 |
| 312 | 20240613 | 150000 | 1410560370 | 3525 | 3560 | 3560 | 3505 | 861 |
| 313 | 20240613 | 145900 | 1407523130 | 3565 | 3565 | 3565 | 3510 | 2767 |
| 314 | 20240613 | 145800 | 1397770790 | 3565 | 3560 | 3565 | 3540 | 1799 |
| 315 | 20240613 | 145700 | 1391397255 | 3565 | 3565 | 3565 | 3565 | 0 |
| 316 | 20240613 | 145600 | 1391397255 | 3565 | 3570 | 3570 | 3565 | 22 |
| 317 | 20240613 | 145500 | 1391318720 | 3570 | 3570 | 3570 | 3570 | 0 |
| 318 | 20240613 | 145400 | 1391318720 | 3570 | 3570 | 3570 | 3570 | 11 |
| 319 | 20240613 | 145300 | 1391279450 | 3570 | 3555 | 3575 | 3555 | 1402 |
| 320 | 20240613 | 145200 | 1386289080 | 3550 | 3545 | 3550 | 3540 | 2391 |
| 321 | 20240613 | 145100 | 1377811855 | 3545 | 3530 | 3545 | 3525 | 1362 |
| 322 | 20240613 | 145000 | 1372992985 | 3540 | 3535 | 3540 | 3535 | 116 |
| 323 | 20240613 | 144900 | 1372582355 | 3540 | 3540 | 3540 | 3540 | 16 |
| 324 | 20240613 | 144800 | 1372525715 | 3545 | 3535 | 3545 | 3535 | 2892 |
| 325 | 20240613 | 144700 | 1362287985 | 3540 | 3535 | 3540 | 3535 | 208 |
| 326 | 20240613 | 144600 | 1361552415 | 3535 | 3535 | 3535 | 3530 | 342 |
| 327 | 20240613 | 144500 | 1360344995 | 3535 | 3530 | 3535 | 3530 | 685 |
| 328 | 20240613 | 144400 | 1357926890 | 3535 | 3540 | 3540 | 3535 | 193 |
| 329 | 20240613 | 144300 | 1357244530 | 3540 | 3535 | 3540 | 3530 | 1276 |
| 330 | 20240613 | 144200 | 1352731290 | 3535 | 3540 | 3545 | 3520 | 2560 |
| 331 | 20240613 | 144100 | 1343685015 | 3545 | 3540 | 3545 | 3540 | 592 |
| 332 | 20240613 | 144000 | 1341589245 | 3545 | 3545 | 3545 | 3545 | 30 |
| 333 | 20240613 | 143900 | 1341482895 | 3545 | 3545 | 3545 | 3540 | 237 |
| 334 | 20240613 | 143800 | 1340642845 | 3545 | 3545 | 3545 | 3545 | 582 |
| 335 | 20240613 | 143700 | 1338579655 | 3545 | 3535 | 3545 | 3535 | 252 |
| 336 | 20240613 | 143600 | 1337688540 | 3535 | 3535 | 3535 | 3535 | 14 |
| 337 | 20240613 | 143500 | 1337639050 | 3535 | 3535 | 3535 | 3535 | 4 |
| 338 | 20240613 | 143400 | 1337624910 | 3535 | 3535 | 3535 | 3530 | 434 |
| 339 | 20240613 | 143300 | 1336092425 | 3535 | 3530 | 3535 | 3525 | 1551 |
| 340 | 20240613 | 143200 | 1330614075 | 3530 | 3530 | 3530 | 3515 | 1504 |
| 341 | 20240613 | 143100 | 1325321430 | 3535 | 3530 | 3535 | 3530 | 728 |
| 342 | 20240613 | 143000 | 1322751520 | 3530 | 3530 | 3535 | 3525 | 229 |
| 343 | 20240613 | 142900 | 1321943680 | 3535 | 3525 | 3535 | 3520 | 161 |
| 344 | 20240613 | 142800 | 1321376425 | 3520 | 3525 | 3530 | 3520 | 345 |
| 345 | 20240613 | 142700 | 1320161260 | 3530 | 3530 | 3530 | 3525 | 1988 |
| 346 | 20240613 | 142600 | 1313143880 | 3520 | 3525 | 3535 | 3520 | 151 |
| 347 | 20240613 | 142500 | 1312611215 | 3535 | 3520 | 3535 | 3520 | 880 |
| 348 | 20240613 | 142400 | 1309509715 | 3520 | 3510 | 3520 | 3505 | 618 |
| 349 | 20240613 | 142300 | 1307338605 | 3510 | 3515 | 3515 | 3510 | 25 |
| 350 | 20240613 | 142200 | 1307250745 | 3515 | 3505 | 3515 | 3455 | 6800 |
| 351 | 20240613 | 142100 | 1283646875 | 3490 | 3525 | 3525 | 3490 | 4626 |
| 352 | 20240613 | 142000 | 1267474945 | 3525 | 3535 | 3535 | 3500 | 2635 |
| 353 | 20240613 | 141900 | 1258227410 | 3510 | 3525 | 3525 | 3500 | 14671 |
| 354 | 20240613 | 141800 | 1206793485 | 3525 | 3580 | 3580 | 3525 | 9961 |
| 355 | 20240613 | 141700 | 1171513700 | 3590 | 3590 | 3590 | 3590 | 105 |
| 356 | 20240613 | 141600 | 1171136750 | 3585 | 3580 | 3610 | 3580 | 3820 |
| 357 | 20240613 | 141500 | 1157440645 | 3580 | 3575 | 3580 | 3565 | 2940 |
| 358 | 20240613 | 141400 | 1146938335 | 3580 | 3570 | 3580 | 3565 | 3482 |
| 359 | 20240613 | 141300 | 1134499270 | 3560 | 3555 | 3560 | 3540 | 1727 |
| 360 | 20240613 | 141200 | 1128367130 | 3555 | 3565 | 3570 | 3555 | 423 |
| 361 | 20240613 | 141100 | 1126860450 | 3570 | 3570 | 3575 | 3560 | 512 |
| 362 | 20240613 | 141000 | 1125034740 | 3565 | 3565 | 3575 | 3565 | 11 |
| 363 | 20240613 | 140900 | 1124995445 | 3535 | 3535 | 3540 | 3535 | 950 |
| 364 | 20240613 | 140800 | 1121637140 | 3540 | 3550 | 3550 | 3540 | 158 |
| 365 | 20240613 | 140700 | 1121077740 | 3550 | 3515 | 3550 | 3515 | 916 |
| 366 | 20240613 | 140600 | 1117854030 | 3515 | 3530 | 3550 | 3500 | 9488 |
| 367 | 20240613 | 140500 | 1084507525 | 3530 | 3550 | 3580 | 3530 | 1554 |
| 368 | 20240613 | 140400 | 1079009675 | 3590 | 3570 | 3590 | 3545 | 7966 |
| 369 | 20240613 | 140300 | 1050575975 | 3570 | 3570 | 3580 | 3550 | 1664 |
| 370 | 20240613 | 140200 | 1044653615 | 3580 | 3585 | 3585 | 3570 | 409 |
| 371 | 20240613 | 140100 | 1043191885 | 3585 | 3575 | 3585 | 3570 | 5260 |
| 372 | 20240613 | 140000 | 1024401695 | 3590 | 3590 | 3590 | 3575 | 1613 |
| 373 | 20240613 | 135900 | 1018623365 | 3590 | 3595 | 3595 | 3580 | 193 |
| 374 | 20240613 | 135800 | 1017931455 | 3600 | 3630 | 3630 | 3585 | 3249 |
| 375 | 20240613 | 135700 | 1006250735 | 3630 | 3615 | 3630 | 3605 | 1820 |
| 376 | 20240613 | 135600 | 999680720 | 3615 | 3620 | 3620 | 3615 | 212 |
| 377 | 20240613 | 135500 | 998914320 | 3630 | 3630 | 3630 | 3630 | 17 |
| 378 | 20240613 | 135400 | 998852610 | 3630 | 3630 | 3630 | 3610 | 2187 |
| 379 | 20240613 | 135300 | 990926070 | 3630 | 3645 | 3650 | 3630 | 206 |
| 380 | 20240613 | 135200 | 990174655 | 3650 | 3630 | 3650 | 3630 | 790 |
| 381 | 20240613 | 135100 | 987302940 | 3650 | 3650 | 3650 | 3650 | 241 |
| 382 | 20240613 | 135000 | 986423290 | 3650 | 3650 | 3650 | 3650 | 102 |
| 383 | 20240613 | 134900 | 986050990 | 3650 | 3640 | 3650 | 3640 | 400 |
| 384 | 20240613 | 134800 | 984592475 | 3640 | 3640 | 3640 | 3640 | 22 |
| 385 | 20240613 | 134700 | 984512395 | 3640 | 3635 | 3640 | 3635 | 1002 |
| 386 | 20240613 | 134600 | 980865820 | 3640 | 3640 | 3640 | 3640 | 1 |
| 387 | 20240613 | 134500 | 980862180 | 3640 | 3630 | 3640 | 3630 | 34 |
| 388 | 20240613 | 134400 | 980738550 | 3650 | 3630 | 3650 | 3630 | 159 |
| 389 | 20240613 | 134300 | 980161130 | 3630 | 3630 | 3630 | 3625 | 281 |
| 390 | 20240613 | 134200 | 979141115 | 3630 | 3650 | 3650 | 3630 | 156 |
| 391 | 20240613 | 134100 | 978574595 | 3650 | 3645 | 3650 | 3625 | 261 |
| 392 | 20240613 | 134000 | 977627185 | 3650 | 3645 | 3650 | 3635 | 170 |
| 393 | 20240613 | 133900 | 977007435 | 3650 | 3640 | 3650 | 3620 | 651 |
| 394 | 20240613 | 133800 | 974644370 | 3650 | 3650 | 3650 | 3640 | 232 |
| 395 | 20240613 | 133700 | 973797680 | 3650 | 3650 | 3650 | 3645 | 112 |
| 396 | 20240613 | 133600 | 973389035 | 3650 | 3650 | 3650 | 3650 | 1 |
| 397 | 20240613 | 133500 | 973385385 | 3650 | 3630 | 3650 | 3630 | 418 |
| 398 | 20240613 | 133400 | 971867685 | 3625 | 3630 | 3650 | 3620 | 2328 |
| 399 | 20240613 | 133300 | 963424935 | 3650 | 3640 | 3650 | 3640 | 303 |
| 400 | 20240613 | 133200 | 962321995 | 3655 | 3640 | 3655 | 3640 | 280 |
| 401 | 20240613 | 133100 | 961302645 | 3655 | 3620 | 3655 | 3620 | 637 |
| 402 | 20240613 | 133000 | 958985930 | 3650 | 3640 | 3650 | 3640 | 522 |
| 403 | 20240613 | 132900 | 957084520 | 3640 | 3635 | 3640 | 3635 | 278 |
| 404 | 20240613 | 132800 | 956073355 | 3635 | 3610 | 3635 | 3610 | 109 |
| 405 | 20240613 | 132700 | 955679340 | 3610 | 3610 | 3620 | 3600 | 3980 |
| 406 | 20240613 | 132600 | 941338665 | 3620 | 3640 | 3640 | 3610 | 3533 |
| 407 | 20240613 | 132500 | 928550330 | 3655 | 3645 | 3655 | 3645 | 122 |
| 408 | 20240613 | 132400 | 928105325 | 3655 | 3655 | 3655 | 3650 | 2204 |
| 409 | 20240613 | 132300 | 920049715 | 3655 | 3680 | 3680 | 3655 | 3572 |
| 410 | 20240613 | 132200 | 906951760 | 3680 | 3675 | 3680 | 3675 | 605 |
| 411 | 20240613 | 132100 | 904725385 | 3680 | 3660 | 3680 | 3660 | 142 |
| 412 | 20240613 | 132000 | 904205630 | 3685 | 3685 | 3685 | 3680 | 319 |
| 413 | 20240613 | 131900 | 903030145 | 3685 | 3680 | 3685 | 3680 | 758 |
| 414 | 20240613 | 131800 | 900237065 | 3680 | 3640 | 3685 | 3640 | 3594 |
| 415 | 20240613 | 131700 | 887050560 | 3640 | 3665 | 3665 | 3635 | 7915 |
| 416 | 20240613 | 131600 | 858170000 | 3670 | 3670 | 3670 | 3670 | 153 |
| 417 | 20240613 | 131500 | 857608490 | 3680 | 3685 | 3685 | 3665 | 382 |
| 418 | 20240613 | 131400 | 856204740 | 3685 | 3675 | 3685 | 3675 | 107 |
| 419 | 20240613 | 131300 | 855811090 | 3680 | 3675 | 3685 | 3670 | 1249 |
| 420 | 20240613 | 131200 | 851221385 | 3675 | 3670 | 3675 | 3665 | 1765 |
| 421 | 20240613 | 131100 | 844747430 | 3680 | 3705 | 3705 | 3680 | 2149 |
| 422 | 20240613 | 131000 | 836826650 | 3700 | 3705 | 3705 | 3700 | 251 |
| 423 | 20240613 | 130900 | 835897745 | 3715 | 3715 | 3715 | 3715 | 41 |
| 424 | 20240613 | 130800 | 835745430 | 3715 | 3715 | 3715 | 3715 | 10 |
| 425 | 20240613 | 130700 | 835708280 | 3715 | 3720 | 3730 | 3715 | 770 |
| 426 | 20240613 | 130600 | 832843250 | 3715 | 3715 | 3715 | 3715 | 24 |
| 427 | 20240613 | 130500 | 832754090 | 3715 | 3720 | 3720 | 3715 | 577 |
| 428 | 20240613 | 130400 | 830609070 | 3715 | 3715 | 3715 | 3715 | 782 |
| 429 | 20240613 | 130300 | 827703940 | 3715 | 3715 | 3715 | 3715 | 6 |
| 430 | 20240613 | 130200 | 827681650 | 3715 | 3720 | 3720 | 3710 | 1013 |
| 431 | 20240613 | 130100 | 823920000 | 3730 | 3725 | 3730 | 3720 | 1466 |
| 432 | 20240613 | 130000 | 818458455 | 3725 | 3720 | 3730 | 3700 | 9562 |
| 433 | 20240613 | 125900 | 783009495 | 3720 | 3740 | 3750 | 3720 | 4015 |
| 434 | 20240613 | 125800 | 768056825 | 3740 | 3740 | 3740 | 3740 | 0 |
| 435 | 20240613 | 125700 | 768056825 | 3740 | 3740 | 3740 | 3740 | 850 |
| 436 | 20240613 | 125600 | 764877825 | 3740 | 3740 | 3740 | 3740 | 0 |
| 437 | 20240613 | 125500 | 764877825 | 3740 | 3760 | 3760 | 3740 | 868 |
| 438 | 20240613 | 125400 | 761630150 | 3765 | 3765 | 3770 | 3750 | 1431 |
| 439 | 20240613 | 125300 | 756250010 | 3765 | 3765 | 3765 | 3765 | 11 |
| 440 | 20240613 | 125200 | 756208595 | 3765 | 3765 | 3765 | 3765 | 64 |
| 441 | 20240613 | 125100 | 755967635 | 3770 | 3770 | 3770 | 3765 | 552 |
| 442 | 20240613 | 125000 | 753886605 | 3795 | 3775 | 3795 | 3775 | 469 |
| 443 | 20240613 | 124900 | 752115835 | 3795 | 3795 | 3795 | 3795 | 52 |
| 444 | 20240613 | 124800 | 751918495 | 3800 | 3785 | 3800 | 3760 | 1383 |
| 445 | 20240613 | 124700 | 746681520 | 3760 | 3790 | 3790 | 3760 | 890 |
| 446 | 20240613 | 124600 | 743334700 | 3760 | 3800 | 3800 | 3760 | 1766 |
| 447 | 20240613 | 124500 | 736672425 | 3805 | 3805 | 3805 | 3805 | 0 |
| 448 | 20240613 | 124400 | 736672425 | 3805 | 3805 | 3805 | 3805 | 150 |
| 449 | 20240613 | 124300 | 736101675 | 3805 | 3785 | 3805 | 3785 | 797 |
| 450 | 20240613 | 124200 | 733069420 | 3785 | 3805 | 3805 | 3770 | 1206 |
| 451 | 20240613 | 124100 | 728511505 | 3805 | 3805 | 3805 | 3805 | 0 |
| 452 | 20240613 | 124000 | 728511505 | 3805 | 3810 | 3810 | 3805 | 178 |
| 453 | 20240613 | 123900 | 727833960 | 3780 | 3780 | 3780 | 3780 | 46 |
| 454 | 20240613 | 123800 | 727660080 | 3775 | 3775 | 3775 | 3775 | 91 |
| 455 | 20240613 | 123700 | 727316555 | 3775 | 3800 | 3820 | 3770 | 985 |
| 456 | 20240613 | 123600 | 723590210 | 3815 | 3815 | 3815 | 3815 | 2 |
| 457 | 20240613 | 123500 | 723582580 | 3800 | 3805 | 3805 | 3800 | 310 |
| 458 | 20240613 | 123400 | 722403080 | 3805 | 3810 | 3820 | 3805 | 57 |
| 459 | 20240613 | 123300 | 722185505 | 3820 | 3820 | 3820 | 3820 | 0 |
| 460 | 20240613 | 123200 | 722185505 | 3820 | 3790 | 3820 | 3790 | 37 |
| 461 | 20240613 | 123100 | 722045195 | 3825 | 3800 | 3825 | 3795 | 17 |
| 462 | 20240613 | 123000 | 721980400 | 3825 | 3825 | 3825 | 3825 | 1 |
| 463 | 20240613 | 122900 | 721976575 | 3800 | 3800 | 3800 | 3800 | 0 |
| 464 | 20240613 | 122800 | 721976575 | 3800 | 3830 | 3830 | 3800 | 11 |
| 465 | 20240613 | 122700 | 721934745 | 3825 | 3825 | 3825 | 3825 | 33 |
| 466 | 20240613 | 122600 | 721808520 | 3830 | 3830 | 3830 | 3830 | 0 |
| 467 | 20240613 | 122500 | 721808520 | 3830 | 3830 | 3830 | 3830 | 1 |
| 468 | 20240613 | 122400 | 721804690 | 3835 | 3795 | 3835 | 3795 | 66 |
| 469 | 20240613 | 122300 | 721553675 | 3835 | 3835 | 3835 | 3835 | 0 |
| 470 | 20240613 | 122200 | 721553675 | 3835 | 3835 | 3835 | 3835 | 4 |
| 471 | 20240613 | 122100 | 721538335 | 3835 | 3835 | 3835 | 3835 | 0 |
| 472 | 20240613 | 122000 | 721538335 | 3835 | 3835 | 3835 | 3835 | 1 |
| 473 | 20240613 | 121900 | 721534500 | 3845 | 3845 | 3845 | 3845 | 0 |
| 474 | 20240613 | 121800 | 721534500 | 3845 | 3840 | 3845 | 3840 | 237 |
| 475 | 20240613 | 121700 | 720623610 | 3840 | 3840 | 3840 | 3840 | 0 |
| 476 | 20240613 | 121600 | 720623610 | 3840 | 3795 | 3840 | 3795 | 501 |
| 477 | 20240613 | 121500 | 718722270 | 3850 | 3850 | 3850 | 3850 | 0 |
| 478 | 20240613 | 121400 | 718722270 | 3850 | 3850 | 3850 | 3850 | 150 |
| 479 | 20240613 | 121300 | 718144770 | 3850 | 3840 | 3850 | 3770 | 2201 |
| 480 | 20240613 | 121200 | 709745270 | 3850 | 3850 | 3860 | 3850 | 241 |
| 481 | 20240613 | 121100 | 708817410 | 3850 | 3860 | 3860 | 3850 | 65 |
| 482 | 20240613 | 121000 | 708567120 | 3860 | 3865 | 3865 | 3830 | 257 |
| 483 | 20240613 | 120900 | 707580790 | 3840 | 3855 | 3855 | 3840 | 826 |
| 484 | 20240613 | 120800 | 704402010 | 3870 | 3870 | 3870 | 3870 | 1 |
| 485 | 20240613 | 120700 | 704398140 | 3870 | 3870 | 3870 | 3870 | 0 |
| 486 | 20240613 | 120600 | 704398140 | 3870 | 3870 | 3870 | 3870 | 1 |
| 487 | 20240613 | 120500 | 704394270 | 3865 | 3870 | 3870 | 3865 | 14 |
| 488 | 20240613 | 120400 | 704340150 | 3865 | 3865 | 3865 | 3865 | 0 |
| 489 | 20240613 | 120300 | 704340150 | 3865 | 3865 | 3865 | 3865 | 165 |
| 490 | 20240613 | 120200 | 703702425 | 3865 | 3865 | 3865 | 3865 | 30 |
| 491 | 20240613 | 120100 | 703586475 | 3865 | 3865 | 3870 | 3850 | 106 |
| 492 | 20240613 | 120000 | 703176840 | 3875 | 3870 | 3875 | 3865 | 18 |
| 493 | 20240613 | 115900 | 703107185 | 3870 | 3870 | 3870 | 3870 | 12 |
| 494 | 20240613 | 115800 | 703060745 | 3870 | 3865 | 3875 | 3865 | 2725 |
| 495 | 20240613 | 115700 | 692515040 | 3845 | 3865 | 3865 | 3845 | 3 |
| 496 | 20240613 | 115600 | 692503485 | 3870 | 3870 | 3870 | 3870 | 0 |
| 497 | 20240613 | 115500 | 692503485 | 3870 | 3870 | 3870 | 3870 | 0 |
| 498 | 20240613 | 115400 | 692503485 | 3870 | 3855 | 3870 | 3855 | 87 |
| 499 | 20240613 | 115300 | 692168085 | 3845 | 3870 | 3870 | 3845 | 44 |
| 500 | 20240613 | 115200 | 691998880 | 3880 | 3880 | 3880 | 3880 | 0 |
| 501 | 20240613 | 115100 | 691998880 | 3880 | 3880 | 3880 | 3880 | 0 |
| 502 | 20240613 | 115000 | 691998880 | 3880 | 3880 | 3880 | 3880 | 0 |
| 503 | 20240613 | 114900 | 691998880 | 3880 | 3875 | 3880 | 3875 | 101 |
| 504 | 20240613 | 114800 | 691607115 | 3875 | 3875 | 3875 | 3875 | 1 |
| 505 | 20240613 | 114700 | 691603240 | 3875 | 3875 | 3875 | 3875 | 130 |
| 506 | 20240613 | 114600 | 691099490 | 3880 | 3865 | 3880 | 3845 | 160 |
| 507 | 20240613 | 114500 | 690480165 | 3875 | 3875 | 3875 | 3875 | 11 |
| 508 | 20240613 | 114400 | 690437540 | 3860 | 3870 | 3875 | 3860 | 568 |
| 509 | 20240613 | 114300 | 688244355 | 3875 | 3860 | 3875 | 3860 | 328 |
| 510 | 20240613 | 114200 | 686975005 | 3855 | 3845 | 3860 | 3845 | 2242 |
| 511 | 20240613 | 114100 | 678348345 | 3845 | 3840 | 3845 | 3840 | 556 |
| 512 | 20240613 | 114000 | 676210790 | 3825 | 3825 | 3830 | 3825 | 483 |
| 513 | 20240613 | 113900 | 674362280 | 3825 | 3800 | 3825 | 3795 | 681 |
| 514 | 20240613 | 113800 | 671768275 | 3795 | 3795 | 3795 | 3795 | 100 |
| 515 | 20240613 | 113700 | 671388775 | 3795 | 3795 | 3795 | 3795 | 1 |
| 516 | 20240613 | 113600 | 671384980 | 3795 | 3795 | 3795 | 3795 | 1 |
| 517 | 20240613 | 113500 | 671381185 | 3795 | 3795 | 3795 | 3795 | 0 |
| 518 | 20240613 | 113400 | 671381185 | 3795 | 3795 | 3795 | 3795 | 1 |
| 519 | 20240613 | 113300 | 671377390 | 3780 | 3800 | 3800 | 3780 | 101 |
| 520 | 20240613 | 113200 | 670995590 | 3800 | 3800 | 3800 | 3800 | 0 |
| 521 | 20240613 | 113100 | 670995590 | 3800 | 3780 | 3800 | 3780 | 347 |
| 522 | 20240613 | 113000 | 669683790 | 3780 | 3805 | 3805 | 3780 | 132 |
| 523 | 20240613 | 112900 | 669184280 | 3795 | 3795 | 3795 | 3795 | 0 |
| 524 | 20240613 | 112800 | 669184280 | 3795 | 3795 | 3795 | 3795 | 19 |
| 525 | 20240613 | 112700 | 669112175 | 3795 | 3795 | 3795 | 3795 | 41 |
| 526 | 20240613 | 112600 | 668956580 | 3810 | 3810 | 3810 | 3810 | 1 |
| 527 | 20240613 | 112500 | 668952770 | 3780 | 3800 | 3800 | 3780 | 172 |
| 528 | 20240613 | 112400 | 668300205 | 3820 | 3815 | 3820 | 3815 | 4 |
| 529 | 20240613 | 112300 | 668284940 | 3820 | 3820 | 3820 | 3820 | 3 |
| 530 | 20240613 | 112200 | 668273480 | 3820 | 3820 | 3820 | 3820 | 1 |
| 531 | 20240613 | 112100 | 668269660 | 3825 | 3825 | 3825 | 3825 | 0 |
| 532 | 20240613 | 112000 | 668269660 | 3825 | 3825 | 3825 | 3825 | 0 |
| 533 | 20240613 | 111900 | 668269660 | 3825 | 3825 | 3825 | 3825 | 0 |
| 534 | 20240613 | 111800 | 668269660 | 3825 | 3825 | 3825 | 3825 | 2 |
| 535 | 20240613 | 111700 | 668262010 | 3800 | 3800 | 3800 | 3800 | 0 |
| 536 | 20240613 | 111600 | 668262010 | 3800 | 3825 | 3825 | 3800 | 817 |
| 537 | 20240613 | 111500 | 665152110 | 3825 | 3825 | 3825 | 3825 | 53 |
| 538 | 20240613 | 111400 | 664949385 | 3800 | 3800 | 3800 | 3800 | 1429 |
| 539 | 20240613 | 111300 | 659519185 | 3800 | 3790 | 3800 | 3790 | 112 |
| 540 | 20240613 | 111200 | 659094345 | 3790 | 3790 | 3790 | 3790 | 1 |
| 541 | 20240613 | 111100 | 659090555 | 3780 | 3780 | 3780 | 3780 | 30 |
| 542 | 20240613 | 111000 | 658977155 | 3795 | 3785 | 3795 | 3785 | 44 |
| 543 | 20240613 | 110900 | 658810400 | 3790 | 3790 | 3790 | 3790 | 26 |
| 544 | 20240613 | 110800 | 658711860 | 3795 | 3795 | 3795 | 3795 | 0 |
| 545 | 20240613 | 110700 | 658711860 | 3795 | 3795 | 3795 | 3795 | 0 |
| 546 | 20240613 | 110600 | 658711860 | 3795 | 3770 | 3795 | 3770 | 202 |
| 547 | 20240613 | 110500 | 657950270 | 3770 | 3770 | 3770 | 3770 | 0 |
| 548 | 20240613 | 110400 | 657950270 | 3770 | 3770 | 3770 | 3770 | 0 |
| 549 | 20240613 | 110300 | 657950270 | 3770 | 3775 | 3775 | 3770 | 822 |
| 550 | 20240613 | 110200 | 654850505 | 3795 | 3795 | 3795 | 3795 | 1 |
| 551 | 20240613 | 110100 | 654846710 | 3795 | 3770 | 3795 | 3770 | 121 |
| 552 | 20240613 | 110000 | 654389560 | 3800 | 3790 | 3800 | 3790 | 86 |
| 553 | 20240613 | 105900 | 654063610 | 3785 | 3765 | 3785 | 3765 | 653 |
| 554 | 20240613 | 105800 | 651598500 | 3770 | 3770 | 3770 | 3725 | 2307 |
| 555 | 20240613 | 105700 | 642960345 | 3785 | 3775 | 3785 | 3775 | 267 |
| 556 | 20240613 | 105600 | 641950330 | 3775 | 3775 | 3775 | 3775 | 94 |
| 557 | 20240613 | 105500 | 641595480 | 3780 | 3780 | 3780 | 3780 | 3 |
| 558 | 20240613 | 105400 | 641584140 | 3775 | 3775 | 3775 | 3775 | 36 |
| 559 | 20240613 | 105300 | 641448240 | 3780 | 3775 | 3780 | 3775 | 100 |
| 560 | 20240613 | 105200 | 641070250 | 3780 | 3780 | 3780 | 3780 | 4 |
| 561 | 20240613 | 105100 | 641055130 | 3785 | 3765 | 3785 | 3760 | 1068 |
| 562 | 20240613 | 105000 | 637031645 | 3765 | 3750 | 3765 | 3745 | 109 |
| 563 | 20240613 | 104900 | 636622110 | 3745 | 3765 | 3765 | 3745 | 4707 |
| 564 | 20240613 | 104800 | 618955430 | 3765 | 3780 | 3780 | 3765 | 2690 |
| 565 | 20240613 | 104700 | 608819130 | 3780 | 3820 | 3820 | 3780 | 416 |
| 566 | 20240613 | 104600 | 607246610 | 3790 | 3775 | 3795 | 3775 | 2692 |
| 567 | 20240613 | 104500 | 597075005 | 3795 | 3810 | 3810 | 3795 | 2660 |
| 568 | 20240613 | 104400 | 586976055 | 3810 | 3810 | 3810 | 3810 | 0 |
| 569 | 20240613 | 104300 | 586976055 | 3810 | 3830 | 3830 | 3805 | 634 |
| 570 | 20240613 | 104200 | 584561000 | 3830 | 3855 | 3855 | 3830 | 1545 |
| 571 | 20240613 | 104100 | 578629650 | 3855 | 3845 | 3855 | 3845 | 418 |
| 572 | 20240613 | 104000 | 577021915 | 3845 | 3830 | 3845 | 3830 | 275 |
| 573 | 20240613 | 103900 | 575966955 | 3830 | 3810 | 3835 | 3810 | 1145 |
| 574 | 20240613 | 103800 | 571603140 | 3810 | 3840 | 3840 | 3805 | 496 |
| 575 | 20240613 | 103700 | 569703815 | 3840 | 3870 | 3870 | 3840 | 87 |
| 576 | 20240613 | 103600 | 569368910 | 3870 | 3900 | 3915 | 3855 | 4294 |
| 577 | 20240613 | 103500 | 552766085 | 3925 | 3920 | 3925 | 3905 | 289 |
| 578 | 20240613 | 103400 | 551631910 | 3925 | 3925 | 3925 | 3925 | 50 |
| 579 | 20240613 | 103300 | 551435660 | 3930 | 3905 | 3930 | 3905 | 1064 |
| 580 | 20240613 | 103200 | 547259515 | 3905 | 3905 | 3905 | 3895 | 190 |
| 581 | 20240613 | 103100 | 546517575 | 3925 | 3910 | 3925 | 3905 | 1184 |
| 582 | 20240613 | 103000 | 541892760 | 3915 | 3935 | 3935 | 3915 | 499 |
| 583 | 20240613 | 102900 | 539931825 | 3935 | 3935 | 3935 | 3935 | 1018 |
| 584 | 20240613 | 102800 | 535925995 | 3940 | 3930 | 3940 | 3930 | 738 |
| 585 | 20240613 | 102700 | 533022695 | 3940 | 3925 | 3940 | 3925 | 1586 |
| 586 | 20240613 | 102600 | 526787370 | 3925 | 3905 | 3925 | 3905 | 1142 |
| 587 | 20240613 | 102500 | 522322260 | 3905 | 3885 | 3905 | 3885 | 916 |
| 588 | 20240613 | 102400 | 518748700 | 3885 | 3885 | 3885 | 3885 | 76 |
| 589 | 20240613 | 102300 | 518453440 | 3900 | 3885 | 3900 | 3885 | 71 |
| 590 | 20240613 | 102200 | 518177590 | 3885 | 3910 | 3910 | 3885 | 982 |
| 591 | 20240613 | 102100 | 514340605 | 3940 | 3940 | 3940 | 3940 | 105 |
| 592 | 20240613 | 102000 | 513926905 | 3940 | 3930 | 3945 | 3910 | 3416 |
| 593 | 20240613 | 101900 | 500514970 | 3930 | 3930 | 3945 | 3930 | 3493 |
| 594 | 20240613 | 101800 | 486787100 | 3930 | 3895 | 3930 | 3890 | 9548 |
| 595 | 20240613 | 101700 | 449504155 | 3890 | 3890 | 3890 | 3860 | 1361 |
| 596 | 20240613 | 101600 | 444211170 | 3890 | 3875 | 3890 | 3870 | 807 |
| 597 | 20240613 | 101500 | 441074955 | 3870 | 3870 | 3870 | 3840 | 3025 |
| 598 | 20240613 | 101400 | 429368815 | 3870 | 3820 | 3870 | 3820 | 5009 |
| 599 | 20240613 | 101300 | 410149675 | 3820 | 3810 | 3820 | 3810 | 1630 |
| 600 | 20240613 | 101200 | 403929925 | 3805 | 3810 | 3810 | 3790 | 163 |
| 601 | 20240613 | 101100 | 403309535 | 3810 | 3810 | 3810 | 3810 | 100 |
| 602 | 20240613 | 101000 | 402928535 | 3805 | 3810 | 3810 | 3805 | 181 |
| 603 | 20240613 | 100900 | 402238940 | 3820 | 3805 | 3820 | 3805 | 25 |
| 604 | 20240613 | 100800 | 402143455 | 3805 | 3795 | 3805 | 3780 | 1477 |
| 605 | 20240613 | 100700 | 396532620 | 3795 | 3790 | 3795 | 3790 | 601 |
| 606 | 20240613 | 100600 | 394251830 | 3795 | 3780 | 3795 | 3780 | 30 |
| 607 | 20240613 | 100500 | 394138400 | 3805 | 3780 | 3805 | 3775 | 3023 |
| 608 | 20240613 | 100400 | 382668575 | 3775 | 3765 | 3785 | 3765 | 98 |
| 609 | 20240613 | 100300 | 382299015 | 3765 | 3790 | 3790 | 3765 | 10 |
| 610 | 20240613 | 100200 | 382261340 | 3770 | 3770 | 3770 | 3770 | 546 |
| 611 | 20240613 | 100100 | 380202920 | 3790 | 3780 | 3795 | 3765 | 1674 |
| 612 | 20240613 | 100000 | 373874480 | 3775 | 3775 | 3775 | 3775 | 2 |
| 613 | 20240613 | 095900 | 373866930 | 3755 | 3755 | 3755 | 3755 | 5 |
| 614 | 20240613 | 095800 | 373848155 | 3750 | 3755 | 3755 | 3750 | 300 |
| 615 | 20240613 | 095700 | 372722065 | 3785 | 3785 | 3785 | 3785 | 77 |
| 616 | 20240613 | 095600 | 372430620 | 3785 | 3785 | 3785 | 3785 | 502 |
| 617 | 20240613 | 095500 | 370530550 | 3785 | 3755 | 3785 | 3755 | 285 |
| 618 | 20240613 | 095400 | 369456690 | 3765 | 3765 | 3765 | 3765 | 83 |
| 619 | 20240613 | 095300 | 369144195 | 3755 | 3755 | 3755 | 3755 | 40 |
| 620 | 20240613 | 095200 | 368993995 | 3765 | 3750 | 3765 | 3750 | 720 |
| 621 | 20240613 | 095100 | 366283925 | 3755 | 3740 | 3755 | 3740 | 768 |
| 622 | 20240613 | 095000 | 363411140 | 3740 | 3730 | 3740 | 3720 | 977 |
| 623 | 20240613 | 094900 | 359768770 | 3735 | 3770 | 3770 | 3730 | 2769 |
| 624 | 20240613 | 094800 | 349400535 | 3785 | 3770 | 3790 | 3765 | 605 |
| 625 | 20240613 | 094700 | 347121155 | 3800 | 3800 | 3800 | 3800 | 1 |
| 626 | 20240613 | 094600 | 347117355 | 3770 | 3770 | 3790 | 3770 | 614 |
| 627 | 20240613 | 094500 | 344802535 | 3790 | 3805 | 3805 | 3790 | 2 |
| 628 | 20240613 | 094400 | 344794940 | 3800 | 3800 | 3800 | 3800 | 53 |
| 629 | 20240613 | 094300 | 344593540 | 3800 | 3785 | 3800 | 3780 | 503 |
| 630 | 20240613 | 094200 | 342687795 | 3795 | 3785 | 3795 | 3785 | 951 |
| 631 | 20240613 | 094100 | 339088250 | 3785 | 3775 | 3785 | 3775 | 500 |
| 632 | 20240613 | 094000 | 337199855 | 3775 | 3785 | 3785 | 3775 | 2 |
| 633 | 20240613 | 093900 | 337192295 | 3785 | 3785 | 3785 | 3785 | 0 |
| 634 | 20240613 | 093800 | 337192295 | 3785 | 3785 | 3785 | 3785 | 13 |
| 635 | 20240613 | 093700 | 337143090 | 3780 | 3785 | 3785 | 3780 | 314 |
| 636 | 20240613 | 093600 | 335954810 | 3785 | 3785 | 3785 | 3785 | 530 |
| 637 | 20240613 | 093500 | 333948760 | 3790 | 3795 | 3795 | 3790 | 927 |
| 638 | 20240613 | 093400 | 330430850 | 3795 | 3795 | 3795 | 3795 | 0 |
| 639 | 20240613 | 093300 | 330430850 | 3795 | 3800 | 3825 | 3795 | 424 |
| 640 | 20240613 | 093200 | 328819760 | 3785 | 3780 | 3785 | 3780 | 1215 |
| 641 | 20240613 | 093100 | 324221520 | 3780 | 3780 | 3780 | 3780 | 3 |
| 642 | 20240613 | 093000 | 324210180 | 3775 | 3740 | 3775 | 3740 | 7 |
| 643 | 20240613 | 092900 | 324183795 | 3780 | 3780 | 3780 | 3780 | 1 |
| 644 | 20240613 | 092800 | 324180015 | 3785 | 3730 | 3785 | 3730 | 7206 |
| 645 | 20240613 | 092700 | 297256365 | 3725 | 3730 | 3730 | 3725 | 1418 |
| 646 | 20240613 | 092600 | 291968690 | 3735 | 3760 | 3760 | 3735 | 1953 |
| 647 | 20240613 | 092500 | 284641955 | 3760 | 3760 | 3785 | 3760 | 2223 |
| 648 | 20240613 | 092400 | 276282900 | 3770 | 3785 | 3785 | 3770 | 2902 |
| 649 | 20240613 | 092300 | 265337185 | 3785 | 3780 | 3785 | 3780 | 743 |
| 650 | 20240613 | 092200 | 262525275 | 3785 | 3800 | 3800 | 3785 | 287 |
| 651 | 20240613 | 092100 | 261437500 | 3800 | 3790 | 3800 | 3790 | 88 |
| 652 | 20240613 | 092000 | 261103710 | 3790 | 3830 | 3835 | 3760 | 8131 |
| 653 | 20240613 | 091900 | 230277470 | 3845 | 3855 | 3855 | 3835 | 507 |
| 654 | 20240613 | 091800 | 228329055 | 3835 | 3890 | 3890 | 3835 | 9936 |
| 655 | 20240613 | 091700 | 190082025 | 3890 | 3865 | 3890 | 3850 | 6415 |
| 656 | 20240613 | 091600 | 165201070 | 3865 | 3855 | 3865 | 3830 | 2355 |
| 657 | 20240613 | 091500 | 156110565 | 3855 | 3840 | 3855 | 3840 | 1269 |
| 658 | 20240613 | 091400 | 151237200 | 3840 | 3840 | 3850 | 3805 | 1828 |
| 659 | 20240613 | 091300 | 144228405 | 3835 | 3840 | 3850 | 3835 | 348 |
| 660 | 20240613 | 091200 | 142893590 | 3835 | 3835 | 3870 | 3835 | 2040 |
| 661 | 20240613 | 091100 | 135042285 | 3820 | 3845 | 3845 | 3820 | 205 |
| 662 | 20240613 | 091000 | 134258160 | 3845 | 3815 | 3845 | 3785 | 1790 |
| 663 | 20240613 | 090900 | 127416490 | 3785 | 3790 | 3790 | 3785 | 804 |
| 664 | 20240613 | 090800 | 124369950 | 3790 | 3820 | 3820 | 3790 | 873 |
| 665 | 20240613 | 090700 | 121043780 | 3835 | 3840 | 3875 | 3835 | 3983 |
| 666 | 20240613 | 090600 | 105747850 | 3840 | 3820 | 3905 | 3815 | 6705 |
| 667 | 20240613 | 090500 | 79884915 | 3815 | 3750 | 3815 | 3750 | 2751 |
| 668 | 20240613 | 090400 | 69413535 | 3795 | 3790 | 3810 | 3730 | 2693 |
| 669 | 20240613 | 090300 | 59181735 | 3790 | 3675 | 3790 | 3655 | 5695 |
| 670 | 20240613 | 090200 | 38011100 | 3675 | 3615 | 3685 | 3615 | 2975 |
| 671 | 20240613 | 090100 | 27089610 | 3570 | 3685 | 3685 | 3570 | 3910 |
| 672 | 20240613 | 090000 | 12964080 | 3685 | 3760 | 3760 | 3685 | 3478 |