28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 5955 |
| 3 | 20240619 | 183700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20240619 | 183600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20240619 | 183500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20240619 | 183400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20240619 | 183300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20240619 | 183200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20240619 | 183100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20240619 | 183000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20240619 | 182900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20240619 | 182800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20240619 | 182700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20240619 | 182600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20240619 | 182500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20240619 | 182400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20240619 | 182300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20240619 | 182200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20240619 | 182100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20240619 | 182000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20240619 | 181900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20240619 | 181800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20240619 | 181700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20240619 | 181600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20240619 | 181500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20240619 | 181400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20240619 | 181300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20240619 | 181200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20240619 | 181100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20240619 | 181000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20240619 | 180900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20240619 | 180800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 5955 |
| 33 | 20240619 | 180700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20240619 | 180600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20240619 | 180500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20240619 | 180400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20240619 | 180300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20240619 | 180200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20240619 | 180100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20240619 | 180000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20240619 | 175900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20240619 | 175800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20240619 | 175700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20240619 | 175600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20240619 | 175500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20240619 | 175400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20240619 | 175300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20240619 | 175200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20240619 | 175100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20240619 | 175000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20240619 | 174900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20240619 | 174800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20240619 | 174700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20240619 | 174600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20240619 | 174500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20240619 | 174400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20240619 | 174300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20240619 | 174200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20240619 | 174100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20240619 | 174000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20240619 | 173900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20240619 | 173800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 5955 |
| 63 | 20240619 | 173700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20240619 | 173600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20240619 | 173500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20240619 | 173400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20240619 | 173300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20240619 | 173200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20240619 | 173100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20240619 | 173000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20240619 | 172900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20240619 | 172800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20240619 | 172700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20240619 | 172600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20240619 | 172500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20240619 | 172400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20240619 | 172300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20240619 | 172200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20240619 | 172100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20240619 | 172000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20240619 | 171900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20240619 | 171800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20240619 | 171700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20240619 | 171600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20240619 | 171500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20240619 | 171400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20240619 | 171300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20240619 | 171200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20240619 | 171100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20240619 | 171000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20240619 | 170900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20240619 | 170800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 5955 |
| 93 | 20240619 | 170700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20240619 | 170600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20240619 | 170500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20240619 | 170400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20240619 | 170300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20240619 | 170200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20240619 | 170100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20240619 | 170000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20240619 | 165900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20240619 | 165800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20240619 | 165700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20240619 | 165600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20240619 | 165500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20240619 | 165400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20240619 | 165300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20240619 | 165200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20240619 | 165100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20240619 | 165000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20240619 | 164900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20240619 | 164800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20240619 | 164700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20240619 | 164600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20240619 | 164500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20240619 | 164400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20240619 | 164300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20240619 | 164200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20240619 | 164100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20240619 | 164000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20240619 | 163900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20240619 | 163800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 5955 |
| 123 | 20240619 | 163700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20240619 | 163600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20240619 | 163500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20240619 | 163400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20240619 | 163300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20240619 | 163200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20240619 | 163100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20240619 | 163000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20240619 | 162900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20240619 | 162800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20240619 | 162700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20240619 | 162600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20240619 | 162500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20240619 | 162400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20240619 | 162300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20240619 | 162200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20240619 | 162100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20240619 | 162000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20240619 | 161900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20240619 | 161800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20240619 | 161700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20240619 | 161600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20240619 | 161500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20240619 | 161400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20240619 | 161300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20240619 | 161200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20240619 | 161100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20240619 | 161000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20240619 | 160900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20240619 | 160800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 5955 |
| 153 | 20240619 | 160700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20240619 | 160600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20240619 | 160500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20240619 | 160400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20240619 | 160300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20240619 | 160200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20240619 | 160100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20240619 | 160000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20240619 | 155900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20240619 | 155800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20240619 | 155700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20240619 | 155600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20240619 | 155500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20240619 | 155400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20240619 | 155300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20240619 | 155200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20240619 | 155100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20240619 | 155000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20240619 | 154900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20240619 | 154800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20240619 | 154700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20240619 | 154600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20240619 | 154500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20240619 | 154400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20240619 | 154300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20240619 | 154200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20240619 | 154100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20240619 | 154000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20240619 | 153900 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20240619 | 153800 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 5955 |
| 183 | 20240619 | 153700 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20240619 | 153600 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20240619 | 153500 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20240619 | 153400 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20240619 | 153300 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20240619 | 153200 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20240619 | 153100 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20240619 | 153000 | 3068527850 | 5740 | 5740 | 5740 | 5740 | 5955 |
| 191 | 20240619 | 152900 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20240619 | 152800 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20240619 | 152700 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20240619 | 152600 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20240619 | 152500 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20240619 | 152400 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240619 | 152300 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20240619 | 152200 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240619 | 152100 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20240619 | 152000 | 3034346150 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20240619 | 151900 | 3034346150 | 5740 | 5710 | 5740 | 5710 | 1554 |
| 202 | 20240619 | 151800 | 3025447490 | 5710 | 5720 | 5720 | 5700 | 576 |
| 203 | 20240619 | 151700 | 3022164020 | 5710 | 5710 | 5710 | 5710 | 391 |
| 204 | 20240619 | 151600 | 3019931410 | 5720 | 5710 | 5720 | 5710 | 1991 |
| 205 | 20240619 | 151500 | 3008562790 | 5730 | 5730 | 5730 | 5710 | 1072 |
| 206 | 20240619 | 151400 | 3002429310 | 5730 | 5720 | 5730 | 5710 | 3261 |
| 207 | 20240619 | 151300 | 2983797450 | 5730 | 5710 | 5730 | 5710 | 1144 |
| 208 | 20240619 | 151200 | 2977263480 | 5710 | 5700 | 5710 | 5700 | 281 |
| 209 | 20240619 | 151100 | 2975661770 | 5710 | 5700 | 5710 | 5700 | 95 |
| 210 | 20240619 | 151000 | 2975120190 | 5720 | 5720 | 5720 | 5700 | 27 |
| 211 | 20240619 | 150900 | 2974966200 | 5710 | 5710 | 5710 | 5710 | 667 |
| 212 | 20240619 | 150800 | 2971157630 | 5700 | 5710 | 5710 | 5700 | 559 |
| 213 | 20240619 | 150700 | 2967971320 | 5700 | 5720 | 5720 | 5700 | 491 |
| 214 | 20240619 | 150600 | 2965169460 | 5720 | 5720 | 5720 | 5700 | 747 |
| 215 | 20240619 | 150500 | 2960904190 | 5720 | 5710 | 5730 | 5710 | 725 |
| 216 | 20240619 | 150400 | 2956764410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20240619 | 150300 | 2956764410 | 5700 | 5700 | 5730 | 5700 | 307 |
| 218 | 20240619 | 150200 | 2955013910 | 5710 | 5690 | 5710 | 5690 | 514 |
| 219 | 20240619 | 150100 | 2952081400 | 5690 | 5700 | 5700 | 5690 | 207 |
| 220 | 20240619 | 150000 | 2950901750 | 5690 | 5690 | 5690 | 5690 | 0 |
| 221 | 20240619 | 145900 | 2950901750 | 5690 | 5700 | 5710 | 5690 | 507 |
| 222 | 20240619 | 145800 | 2948011850 | 5700 | 5690 | 5700 | 5690 | 281 |
| 223 | 20240619 | 145700 | 2946412950 | 5690 | 5690 | 5690 | 5690 | 6 |
| 224 | 20240619 | 145600 | 2946378810 | 5690 | 5680 | 5690 | 5680 | 249 |
| 225 | 20240619 | 145500 | 2944963970 | 5690 | 5690 | 5690 | 5690 | 40 |
| 226 | 20240619 | 145400 | 2944736370 | 5690 | 5680 | 5690 | 5680 | 625 |
| 227 | 20240619 | 145300 | 2941185740 | 5680 | 5680 | 5680 | 5670 | 433 |
| 228 | 20240619 | 145200 | 2938726630 | 5670 | 5670 | 5670 | 5670 | 1219 |
| 229 | 20240619 | 145100 | 2931814900 | 5670 | 5690 | 5690 | 5670 | 2073 |
| 230 | 20240619 | 145000 | 2920043970 | 5690 | 5700 | 5700 | 5680 | 133 |
| 231 | 20240619 | 144900 | 2919288210 | 5670 | 5690 | 5690 | 5670 | 6466 |
| 232 | 20240619 | 144800 | 2882555110 | 5690 | 5690 | 5700 | 5690 | 1668 |
| 233 | 20240619 | 144700 | 2873061770 | 5690 | 5690 | 5700 | 5680 | 2109 |
| 234 | 20240619 | 144600 | 2861060540 | 5690 | 5700 | 5710 | 5690 | 1128 |
| 235 | 20240619 | 144500 | 2854631260 | 5700 | 5700 | 5700 | 5690 | 1929 |
| 236 | 20240619 | 144400 | 2843648000 | 5700 | 5700 | 5710 | 5700 | 1456 |
| 237 | 20240619 | 144300 | 2835347780 | 5700 | 5700 | 5710 | 5700 | 668 |
| 238 | 20240619 | 144200 | 2831539200 | 5690 | 5720 | 5730 | 5690 | 2078 |
| 239 | 20240619 | 144100 | 2819696540 | 5700 | 5700 | 5710 | 5670 | 13791 |
| 240 | 20240619 | 144000 | 2741279430 | 5720 | 5730 | 5730 | 5690 | 31434 |
| 241 | 20240619 | 143900 | 2561912270 | 5730 | 5750 | 5750 | 5720 | 8730 |
| 242 | 20240619 | 143800 | 2511876980 | 5750 | 5750 | 5780 | 5750 | 1101 |
| 243 | 20240619 | 143700 | 2505530960 | 5740 | 5770 | 5770 | 5740 | 1233 |
| 244 | 20240619 | 143600 | 2498444470 | 5760 | 5750 | 5760 | 5750 | 602 |
| 245 | 20240619 | 143500 | 2494980470 | 5750 | 5780 | 5780 | 5740 | 2051 |
| 246 | 20240619 | 143400 | 2483195760 | 5770 | 5770 | 5780 | 5760 | 1914 |
| 247 | 20240619 | 143300 | 2472154250 | 5780 | 5750 | 5790 | 5740 | 6898 |
| 248 | 20240619 | 143200 | 2432368980 | 5750 | 5760 | 5780 | 5730 | 13888 |
| 249 | 20240619 | 143100 | 2352524020 | 5760 | 5790 | 5800 | 5760 | 5571 |
| 250 | 20240619 | 143000 | 2320332310 | 5790 | 5850 | 5850 | 5780 | 19595 |
| 251 | 20240619 | 142900 | 2206409850 | 5840 | 5810 | 5840 | 5800 | 25135 |
| 252 | 20240619 | 142800 | 2060036740 | 5800 | 5790 | 5840 | 5790 | 33588 |
| 253 | 20240619 | 142700 | 1864725240 | 5790 | 5790 | 5810 | 5780 | 23367 |
| 254 | 20240619 | 142600 | 1729264980 | 5790 | 5760 | 5800 | 5760 | 14993 |
| 255 | 20240619 | 142500 | 1642526960 | 5780 | 5770 | 5780 | 5760 | 6256 |
| 256 | 20240619 | 142400 | 1606414720 | 5760 | 5720 | 5760 | 5720 | 1229 |
| 257 | 20240619 | 142300 | 1599341550 | 5720 | 5730 | 5730 | 5720 | 608 |
| 258 | 20240619 | 142200 | 1595857880 | 5730 | 5750 | 5750 | 5730 | 1475 |
| 259 | 20240619 | 142100 | 1587395600 | 5750 | 5760 | 5770 | 5750 | 3931 |
| 260 | 20240619 | 142000 | 1564762200 | 5760 | 5760 | 5770 | 5760 | 3551 |
| 261 | 20240619 | 141900 | 1544287510 | 5760 | 5740 | 5760 | 5740 | 1268 |
| 262 | 20240619 | 141800 | 1536992320 | 5720 | 5740 | 5750 | 5720 | 1250 |
| 263 | 20240619 | 141700 | 1529832330 | 5720 | 5730 | 5730 | 5720 | 1612 |
| 264 | 20240619 | 141600 | 1520597620 | 5720 | 5750 | 5760 | 5720 | 3086 |
| 265 | 20240619 | 141500 | 1502897310 | 5760 | 5750 | 5780 | 5750 | 4724 |
| 266 | 20240619 | 141400 | 1475649040 | 5710 | 5740 | 5740 | 5710 | 4439 |
| 267 | 20240619 | 141300 | 1450248520 | 5740 | 5770 | 5780 | 5730 | 4549 |
| 268 | 20240619 | 141200 | 1424066070 | 5770 | 5770 | 5770 | 5740 | 13324 |
| 269 | 20240619 | 141100 | 1347275700 | 5770 | 5740 | 5770 | 5740 | 8510 |
| 270 | 20240619 | 141000 | 1298311010 | 5740 | 5720 | 5740 | 5720 | 2751 |
| 271 | 20240619 | 140900 | 1282531070 | 5710 | 5710 | 5710 | 5710 | 0 |
| 272 | 20240619 | 140800 | 1282531070 | 5710 | 5710 | 5710 | 5710 | 0 |
| 273 | 20240619 | 140700 | 1282531070 | 5710 | 5710 | 5710 | 5710 | 904 |
| 274 | 20240619 | 140600 | 1277369230 | 5710 | 5720 | 5720 | 5710 | 1054 |
| 275 | 20240619 | 140500 | 1271350350 | 5710 | 5710 | 5710 | 5710 | 4 |
| 276 | 20240619 | 140400 | 1271327510 | 5710 | 5710 | 5710 | 5710 | 0 |
| 277 | 20240619 | 140300 | 1271327510 | 5710 | 5710 | 5710 | 5710 | 251 |
| 278 | 20240619 | 140200 | 1269894300 | 5710 | 5720 | 5720 | 5710 | 221 |
| 279 | 20240619 | 140100 | 1268631630 | 5730 | 5730 | 5730 | 5730 | 0 |
| 280 | 20240619 | 140000 | 1268631630 | 5730 | 5730 | 5730 | 5720 | 478 |
| 281 | 20240619 | 135900 | 1265892890 | 5730 | 5730 | 5730 | 5730 | 0 |
| 282 | 20240619 | 135800 | 1265892890 | 5730 | 5730 | 5730 | 5730 | 2 |
| 283 | 20240619 | 135700 | 1265881430 | 5730 | 5730 | 5730 | 5730 | 0 |
| 284 | 20240619 | 135600 | 1265881430 | 5730 | 5730 | 5730 | 5730 | 0 |
| 285 | 20240619 | 135500 | 1265881430 | 5730 | 5710 | 5730 | 5710 | 258 |
| 286 | 20240619 | 135400 | 1264408090 | 5710 | 5720 | 5720 | 5710 | 11741 |
| 287 | 20240619 | 135300 | 1197345840 | 5730 | 5730 | 5730 | 5730 | 0 |
| 288 | 20240619 | 135200 | 1197345840 | 5730 | 5730 | 5730 | 5730 | 300 |
| 289 | 20240619 | 135100 | 1195626840 | 5730 | 5730 | 5730 | 5730 | 0 |
| 290 | 20240619 | 135000 | 1195626840 | 5730 | 5730 | 5730 | 5730 | 0 |
| 291 | 20240619 | 134900 | 1195626840 | 5730 | 5730 | 5730 | 5730 | 97 |
| 292 | 20240619 | 134800 | 1195071030 | 5730 | 5730 | 5730 | 5720 | 270 |
| 293 | 20240619 | 134700 | 1193526600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 294 | 20240619 | 134600 | 1193526600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 295 | 20240619 | 134500 | 1193526600 | 5740 | 5740 | 5740 | 5740 | 0 |
| 296 | 20240619 | 134400 | 1193526600 | 5740 | 5720 | 5740 | 5720 | 90 |
| 297 | 20240619 | 134300 | 1193011780 | 5730 | 5730 | 5730 | 5730 | 0 |
| 298 | 20240619 | 134200 | 1193011780 | 5730 | 5730 | 5730 | 5730 | 1 |
| 299 | 20240619 | 134100 | 1193006050 | 5710 | 5710 | 5710 | 5710 | 0 |
| 300 | 20240619 | 134000 | 1193006050 | 5710 | 5740 | 5740 | 5710 | 1178 |
| 301 | 20240619 | 133900 | 1186246540 | 5740 | 5730 | 5740 | 5720 | 381 |
| 302 | 20240619 | 133800 | 1184063990 | 5730 | 5720 | 5730 | 5720 | 135 |
| 303 | 20240619 | 133700 | 1183291750 | 5720 | 5720 | 5720 | 5720 | 174 |
| 304 | 20240619 | 133600 | 1182296470 | 5730 | 5720 | 5730 | 5720 | 306 |
| 305 | 20240619 | 133500 | 1180543140 | 5730 | 5730 | 5730 | 5730 | 0 |
| 306 | 20240619 | 133400 | 1180543140 | 5730 | 5710 | 5730 | 5710 | 681 |
| 307 | 20240619 | 133300 | 1176646010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 308 | 20240619 | 133200 | 1176646010 | 5730 | 5730 | 5730 | 5730 | 1 |
| 309 | 20240619 | 133100 | 1176640280 | 5700 | 5710 | 5710 | 5700 | 4080 |
| 310 | 20240619 | 133000 | 1153357620 | 5730 | 5720 | 5730 | 5720 | 2060 |
| 311 | 20240619 | 132900 | 1141574410 | 5720 | 5720 | 5720 | 5720 | 0 |
| 312 | 20240619 | 132800 | 1141574410 | 5720 | 5710 | 5720 | 5710 | 1001 |
| 313 | 20240619 | 132700 | 1135858690 | 5710 | 5700 | 5710 | 5700 | 123 |
| 314 | 20240619 | 132600 | 1135156410 | 5710 | 5720 | 5720 | 5710 | 292 |
| 315 | 20240619 | 132500 | 1133488590 | 5710 | 5720 | 5720 | 5710 | 9 |
| 316 | 20240619 | 132400 | 1133437180 | 5710 | 5710 | 5710 | 5710 | 1 |
| 317 | 20240619 | 132300 | 1133431470 | 5730 | 5720 | 5730 | 5720 | 1464 |
| 318 | 20240619 | 132200 | 1125057380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 319 | 20240619 | 132100 | 1125057380 | 5720 | 5700 | 5720 | 5700 | 64 |
| 320 | 20240619 | 132000 | 1124692500 | 5700 | 5720 | 5720 | 5700 | 149 |
| 321 | 20240619 | 131900 | 1123842920 | 5720 | 5720 | 5720 | 5710 | 21 |
| 322 | 20240619 | 131800 | 1123722900 | 5700 | 5710 | 5710 | 5700 | 9500 |
| 323 | 20240619 | 131700 | 1069534440 | 5720 | 5720 | 5720 | 5720 | 4 |
| 324 | 20240619 | 131600 | 1069511560 | 5720 | 5720 | 5720 | 5720 | 6 |
| 325 | 20240619 | 131500 | 1069477240 | 5720 | 5710 | 5720 | 5710 | 1195 |
| 326 | 20240619 | 131400 | 1062653490 | 5720 | 5720 | 5720 | 5720 | 0 |
| 327 | 20240619 | 131300 | 1062653490 | 5720 | 5720 | 5720 | 5720 | 0 |
| 328 | 20240619 | 131200 | 1062653490 | 5720 | 5720 | 5720 | 5720 | 173 |
| 329 | 20240619 | 131100 | 1061663930 | 5720 | 5720 | 5720 | 5720 | 1 |
| 330 | 20240619 | 131000 | 1061658210 | 5710 | 5720 | 5720 | 5710 | 1092 |
| 331 | 20240619 | 130900 | 1055412380 | 5720 | 5730 | 5730 | 5720 | 523 |
| 332 | 20240619 | 130800 | 1052420650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 333 | 20240619 | 130700 | 1052420650 | 5730 | 5730 | 5730 | 5730 | 0 |
| 334 | 20240619 | 130600 | 1052420650 | 5730 | 5720 | 5730 | 5720 | 129 |
| 335 | 20240619 | 130500 | 1051681880 | 5730 | 5730 | 5730 | 5730 | 1 |
| 336 | 20240619 | 130400 | 1051676150 | 5720 | 5720 | 5720 | 5720 | 200 |
| 337 | 20240619 | 130300 | 1050532150 | 5730 | 5730 | 5730 | 5730 | 13 |
| 338 | 20240619 | 130200 | 1050457660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 339 | 20240619 | 130100 | 1050457660 | 5720 | 5720 | 5720 | 5720 | 293 |
| 340 | 20240619 | 130000 | 1048781700 | 5710 | 5720 | 5720 | 5710 | 973 |
| 341 | 20240619 | 125900 | 1043222220 | 5720 | 5720 | 5720 | 5720 | 1032 |
| 342 | 20240619 | 125800 | 1037319180 | 5720 | 5720 | 5720 | 5720 | 1524 |
| 343 | 20240619 | 125700 | 1028601900 | 5730 | 5730 | 5730 | 5730 | 48 |
| 344 | 20240619 | 125600 | 1028326860 | 5730 | 5730 | 5730 | 5720 | 311 |
| 345 | 20240619 | 125500 | 1026547830 | 5730 | 5720 | 5730 | 5720 | 292 |
| 346 | 20240619 | 125400 | 1024876450 | 5730 | 5720 | 5730 | 5720 | 37 |
| 347 | 20240619 | 125300 | 1024664450 | 5730 | 5730 | 5730 | 5720 | 827 |
| 348 | 20240619 | 125200 | 1019927450 | 5740 | 5730 | 5740 | 5730 | 1135 |
| 349 | 20240619 | 125100 | 1013422260 | 5740 | 5740 | 5740 | 5740 | 0 |
| 350 | 20240619 | 125000 | 1013422260 | 5740 | 5720 | 5740 | 5720 | 948 |
| 351 | 20240619 | 124900 | 1007991920 | 5720 | 5740 | 5740 | 5720 | 650 |
| 352 | 20240619 | 124800 | 1004267430 | 5730 | 5730 | 5730 | 5730 | 1173 |
| 353 | 20240619 | 124700 | 997546140 | 5740 | 5750 | 5750 | 5740 | 1753 |
| 354 | 20240619 | 124600 | 987483870 | 5760 | 5740 | 5760 | 5740 | 725 |
| 355 | 20240619 | 124500 | 983319000 | 5740 | 5740 | 5740 | 5730 | 1017 |
| 356 | 20240619 | 124400 | 977491420 | 5740 | 5770 | 5770 | 5740 | 1770 |
| 357 | 20240619 | 124300 | 967284370 | 5770 | 5750 | 5770 | 5730 | 4577 |
| 358 | 20240619 | 124200 | 940947250 | 5760 | 5760 | 5760 | 5750 | 821 |
| 359 | 20240619 | 124100 | 936219950 | 5770 | 5760 | 5770 | 5750 | 2128 |
| 360 | 20240619 | 124000 | 923983430 | 5770 | 5770 | 5770 | 5770 | 17 |
| 361 | 20240619 | 123900 | 923885340 | 5760 | 5760 | 5760 | 5740 | 2664 |
| 362 | 20240619 | 123800 | 908561860 | 5760 | 5750 | 5760 | 5730 | 4100 |
| 363 | 20240619 | 123700 | 885001400 | 5760 | 5770 | 5770 | 5760 | 415 |
| 364 | 20240619 | 123600 | 882609210 | 5770 | 5760 | 5770 | 5760 | 1089 |
| 365 | 20240619 | 123500 | 876326250 | 5770 | 5780 | 5790 | 5770 | 2255 |
| 366 | 20240619 | 123400 | 863299050 | 5790 | 5770 | 5790 | 5760 | 3798 |
| 367 | 20240619 | 123300 | 841376830 | 5780 | 5760 | 5780 | 5750 | 7102 |
| 368 | 20240619 | 123200 | 800421950 | 5760 | 5740 | 5760 | 5740 | 2798 |
| 369 | 20240619 | 123100 | 784321990 | 5740 | 5750 | 5750 | 5740 | 1154 |
| 370 | 20240619 | 123000 | 777693880 | 5750 | 5750 | 5750 | 5750 | 20 |
| 371 | 20240619 | 122900 | 777578880 | 5760 | 5760 | 5760 | 5750 | 14 |
| 372 | 20240619 | 122800 | 777498340 | 5740 | 5740 | 5760 | 5740 | 151 |
| 373 | 20240619 | 122700 | 776631500 | 5760 | 5750 | 5760 | 5740 | 305 |
| 374 | 20240619 | 122600 | 774876500 | 5750 | 5740 | 5750 | 5740 | 1050 |
| 375 | 20240619 | 122500 | 768839500 | 5730 | 5730 | 5730 | 5720 | 1765 |
| 376 | 20240619 | 122400 | 758726100 | 5740 | 5740 | 5740 | 5720 | 574 |
| 377 | 20240619 | 122300 | 755435140 | 5740 | 5740 | 5740 | 5740 | 1 |
| 378 | 20240619 | 122200 | 755429400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 379 | 20240619 | 122100 | 755429400 | 5720 | 5720 | 5720 | 5720 | 18 |
| 380 | 20240619 | 122000 | 755326440 | 5720 | 5720 | 5720 | 5720 | 1490 |
| 381 | 20240619 | 121900 | 746803640 | 5720 | 5730 | 5730 | 5720 | 2574 |
| 382 | 20240619 | 121800 | 732056840 | 5740 | 5740 | 5750 | 5730 | 2161 |
| 383 | 20240619 | 121700 | 719664190 | 5730 | 5760 | 5770 | 5730 | 2303 |
| 384 | 20240619 | 121600 | 706409250 | 5760 | 5740 | 5760 | 5740 | 7158 |
| 385 | 20240619 | 121500 | 665236760 | 5740 | 5730 | 5740 | 5730 | 981 |
| 386 | 20240619 | 121400 | 659607330 | 5720 | 5740 | 5740 | 5720 | 759 |
| 387 | 20240619 | 121300 | 655250930 | 5740 | 5730 | 5740 | 5730 | 1344 |
| 388 | 20240619 | 121200 | 647536590 | 5730 | 5740 | 5740 | 5730 | 1156 |
| 389 | 20240619 | 121100 | 640903510 | 5740 | 5740 | 5740 | 5740 | 83 |
| 390 | 20240619 | 121000 | 640427090 | 5720 | 5720 | 5730 | 5720 | 202 |
| 391 | 20240619 | 120900 | 639271550 | 5740 | 5720 | 5740 | 5720 | 425 |
| 392 | 20240619 | 120800 | 636832850 | 5720 | 5740 | 5750 | 5720 | 1979 |
| 393 | 20240619 | 120700 | 625485740 | 5740 | 5740 | 5740 | 5740 | 10 |
| 394 | 20240619 | 120600 | 625428340 | 5740 | 5730 | 5740 | 5730 | 1044 |
| 395 | 20240619 | 120500 | 619438840 | 5730 | 5740 | 5740 | 5730 | 1243 |
| 396 | 20240619 | 120400 | 612313430 | 5740 | 5740 | 5740 | 5740 | 2850 |
| 397 | 20240619 | 120300 | 595954430 | 5730 | 5730 | 5730 | 5730 | 50 |
| 398 | 20240619 | 120200 | 595667930 | 5730 | 5730 | 5750 | 5730 | 2193 |
| 399 | 20240619 | 120100 | 583079570 | 5730 | 5720 | 5740 | 5720 | 1163 |
| 400 | 20240619 | 120000 | 576408890 | 5730 | 5710 | 5730 | 5710 | 2367 |
| 401 | 20240619 | 115900 | 562869890 | 5690 | 5690 | 5690 | 5690 | 0 |
| 402 | 20240619 | 115800 | 562869890 | 5690 | 5710 | 5710 | 5690 | 123 |
| 403 | 20240619 | 115700 | 562168780 | 5710 | 5700 | 5710 | 5700 | 1701 |
| 404 | 20240619 | 115600 | 552463780 | 5690 | 5690 | 5700 | 5690 | 711 |
| 405 | 20240619 | 115500 | 548412780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 406 | 20240619 | 115400 | 548412780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 407 | 20240619 | 115300 | 548412780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 408 | 20240619 | 115200 | 548412780 | 5680 | 5680 | 5680 | 5680 | 223 |
| 409 | 20240619 | 115100 | 547146140 | 5680 | 5680 | 5680 | 5680 | 10 |
| 410 | 20240619 | 115000 | 547089340 | 5670 | 5670 | 5670 | 5670 | 2 |
| 411 | 20240619 | 114900 | 547078000 | 5670 | 5670 | 5670 | 5670 | 5 |
| 412 | 20240619 | 114800 | 547049650 | 5670 | 5670 | 5670 | 5670 | 127 |
| 413 | 20240619 | 114700 | 546329560 | 5670 | 5670 | 5670 | 5670 | 0 |
| 414 | 20240619 | 114600 | 546329560 | 5670 | 5670 | 5670 | 5670 | 1 |
| 415 | 20240619 | 114500 | 546323890 | 5650 | 5650 | 5650 | 5650 | 1319 |
| 416 | 20240619 | 114400 | 538871540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 417 | 20240619 | 114300 | 538871540 | 5650 | 5670 | 5670 | 5650 | 337 |
| 418 | 20240619 | 114200 | 536967430 | 5650 | 5650 | 5650 | 5650 | 199 |
| 419 | 20240619 | 114100 | 535843080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 420 | 20240619 | 114000 | 535843080 | 5650 | 5650 | 5650 | 5650 | 200 |
| 421 | 20240619 | 113900 | 534713080 | 5650 | 5670 | 5670 | 5650 | 1896 |
| 422 | 20240619 | 113800 | 523985340 | 5670 | 5670 | 5670 | 5670 | 79 |
| 423 | 20240619 | 113700 | 523537410 | 5680 | 5680 | 5680 | 5680 | 152 |
| 424 | 20240619 | 113600 | 522674050 | 5700 | 5680 | 5700 | 5680 | 11 |
| 425 | 20240619 | 113500 | 522611550 | 5670 | 5670 | 5670 | 5670 | 422 |
| 426 | 20240619 | 113400 | 520218810 | 5700 | 5700 | 5700 | 5700 | 66 |
| 427 | 20240619 | 113300 | 519842610 | 5700 | 5690 | 5700 | 5690 | 29 |
| 428 | 20240619 | 113200 | 519677590 | 5700 | 5700 | 5700 | 5700 | 1 |
| 429 | 20240619 | 113100 | 519671890 | 5700 | 5700 | 5700 | 5700 | 659 |
| 430 | 20240619 | 113000 | 515915590 | 5700 | 5700 | 5700 | 5700 | 0 |
| 431 | 20240619 | 112900 | 515915590 | 5700 | 5700 | 5700 | 5700 | 303 |
| 432 | 20240619 | 112800 | 514188490 | 5700 | 5700 | 5700 | 5700 | 1 |
| 433 | 20240619 | 112700 | 514182790 | 5700 | 5700 | 5700 | 5700 | 16 |
| 434 | 20240619 | 112600 | 514091590 | 5700 | 5700 | 5700 | 5700 | 0 |
| 435 | 20240619 | 112500 | 514091590 | 5700 | 5690 | 5700 | 5690 | 380 |
| 436 | 20240619 | 112400 | 511929200 | 5690 | 5690 | 5690 | 5690 | 50 |
| 437 | 20240619 | 112300 | 511644700 | 5690 | 5690 | 5690 | 5690 | 1793 |
| 438 | 20240619 | 112200 | 501442530 | 5680 | 5680 | 5680 | 5680 | 137 |
| 439 | 20240619 | 112100 | 500664370 | 5670 | 5670 | 5670 | 5670 | 265 |
| 440 | 20240619 | 112000 | 499161820 | 5670 | 5670 | 5670 | 5670 | 138 |
| 441 | 20240619 | 111900 | 498379360 | 5690 | 5690 | 5690 | 5690 | 35 |
| 442 | 20240619 | 111800 | 498180210 | 5690 | 5690 | 5690 | 5690 | 0 |
| 443 | 20240619 | 111700 | 498180210 | 5690 | 5690 | 5690 | 5690 | 39 |
| 444 | 20240619 | 111600 | 497958300 | 5690 | 5690 | 5690 | 5690 | 3 |
| 445 | 20240619 | 111500 | 497941230 | 5680 | 5680 | 5680 | 5680 | 100 |
| 446 | 20240619 | 111400 | 497373230 | 5680 | 5670 | 5680 | 5670 | 2010 |
| 447 | 20240619 | 111300 | 485976430 | 5700 | 5670 | 5700 | 5670 | 291 |
| 448 | 20240619 | 111200 | 484318300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 449 | 20240619 | 111100 | 484318300 | 5670 | 5670 | 5670 | 5670 | 1 |
| 450 | 20240619 | 111000 | 484312630 | 5700 | 5690 | 5700 | 5690 | 195 |
| 451 | 20240619 | 110900 | 483202030 | 5700 | 5680 | 5700 | 5680 | 175 |
| 452 | 20240619 | 110800 | 482206970 | 5680 | 5680 | 5680 | 5680 | 678 |
| 453 | 20240619 | 110700 | 478355930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 454 | 20240619 | 110600 | 478355930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 455 | 20240619 | 110500 | 478355930 | 5680 | 5680 | 5680 | 5680 | 50 |
| 456 | 20240619 | 110400 | 478071930 | 5680 | 5680 | 5680 | 5680 | 1 |
| 457 | 20240619 | 110300 | 478066250 | 5700 | 5700 | 5700 | 5700 | 0 |
| 458 | 20240619 | 110200 | 478066250 | 5700 | 5700 | 5700 | 5700 | 0 |
| 459 | 20240619 | 110100 | 478066250 | 5700 | 5700 | 5700 | 5700 | 1 |
| 460 | 20240619 | 110000 | 478060550 | 5700 | 5700 | 5700 | 5700 | 0 |
| 461 | 20240619 | 105900 | 478060550 | 5700 | 5700 | 5700 | 5700 | 0 |
| 462 | 20240619 | 105800 | 478060550 | 5700 | 5700 | 5700 | 5700 | 33 |
| 463 | 20240619 | 105700 | 477872450 | 5710 | 5670 | 5710 | 5670 | 616 |
| 464 | 20240619 | 105600 | 474366290 | 5680 | 5680 | 5680 | 5680 | 1 |
| 465 | 20240619 | 105500 | 474360610 | 5660 | 5660 | 5670 | 5660 | 50 |
| 466 | 20240619 | 105400 | 474077510 | 5660 | 5670 | 5670 | 5660 | 541 |
| 467 | 20240619 | 105300 | 471014940 | 5670 | 5680 | 5680 | 5670 | 559 |
| 468 | 20240619 | 105200 | 467840320 | 5680 | 5670 | 5680 | 5670 | 104 |
| 469 | 20240619 | 105100 | 467250550 | 5670 | 5670 | 5670 | 5670 | 976 |
| 470 | 20240619 | 105000 | 461716630 | 5670 | 5680 | 5680 | 5670 | 308 |
| 471 | 20240619 | 104900 | 459967200 | 5690 | 5690 | 5690 | 5690 | 50 |
| 472 | 20240619 | 104800 | 459682700 | 5690 | 5690 | 5690 | 5690 | 52 |
| 473 | 20240619 | 104700 | 459386820 | 5690 | 5690 | 5690 | 5690 | 111 |
| 474 | 20240619 | 104600 | 458755230 | 5690 | 5690 | 5690 | 5690 | 83 |
| 475 | 20240619 | 104500 | 458282960 | 5690 | 5690 | 5690 | 5680 | 597 |
| 476 | 20240619 | 104400 | 454889440 | 5690 | 5680 | 5690 | 5680 | 237 |
| 477 | 20240619 | 104300 | 453543270 | 5690 | 5690 | 5690 | 5690 | 1 |
| 478 | 20240619 | 104200 | 453537580 | 5680 | 5680 | 5680 | 5680 | 220 |
| 479 | 20240619 | 104100 | 452287980 | 5680 | 5680 | 5680 | 5680 | 381 |
| 480 | 20240619 | 104000 | 450123900 | 5700 | 5700 | 5700 | 5700 | 100 |
| 481 | 20240619 | 103900 | 449553900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 482 | 20240619 | 103800 | 449553900 | 5700 | 5680 | 5700 | 5680 | 1443 |
| 483 | 20240619 | 103700 | 441336800 | 5680 | 5680 | 5680 | 5680 | 315 |
| 484 | 20240619 | 103600 | 439547600 | 5680 | 5680 | 5680 | 5680 | 83 |
| 485 | 20240619 | 103500 | 439076160 | 5710 | 5710 | 5710 | 5710 | 1 |
| 486 | 20240619 | 103400 | 439070450 | 5710 | 5710 | 5710 | 5710 | 210 |
| 487 | 20240619 | 103300 | 437871350 | 5710 | 5690 | 5710 | 5690 | 105 |
| 488 | 20240619 | 103200 | 437271820 | 5710 | 5710 | 5710 | 5710 | 1 |
| 489 | 20240619 | 103100 | 437266110 | 5680 | 5700 | 5710 | 5680 | 310 |
| 490 | 20240619 | 103000 | 435505030 | 5680 | 5700 | 5700 | 5680 | 600 |
| 491 | 20240619 | 102900 | 432092910 | 5700 | 5700 | 5700 | 5700 | 4 |
| 492 | 20240619 | 102800 | 432070110 | 5700 | 5700 | 5700 | 5700 | 1024 |
| 493 | 20240619 | 102700 | 426233310 | 5700 | 5700 | 5700 | 5700 | 195 |
| 494 | 20240619 | 102600 | 425121810 | 5700 | 5700 | 5700 | 5700 | 35 |
| 495 | 20240619 | 102500 | 424922310 | 5700 | 5690 | 5700 | 5680 | 550 |
| 496 | 20240619 | 102400 | 421795880 | 5700 | 5700 | 5700 | 5700 | 210 |
| 497 | 20240619 | 102300 | 420598880 | 5700 | 5710 | 5710 | 5700 | 2 |
| 498 | 20240619 | 102200 | 420587470 | 5690 | 5700 | 5710 | 5690 | 368 |
| 499 | 20240619 | 102100 | 418490160 | 5700 | 5700 | 5710 | 5700 | 3029 |
| 500 | 20240619 | 102000 | 401196080 | 5710 | 5700 | 5710 | 5700 | 8379 |
| 501 | 20240619 | 101900 | 353405220 | 5690 | 5680 | 5700 | 5680 | 2254 |
| 502 | 20240619 | 101800 | 340587670 | 5680 | 5660 | 5680 | 5660 | 981 |
| 503 | 20240619 | 101700 | 335023080 | 5670 | 5660 | 5670 | 5660 | 157 |
| 504 | 20240619 | 101600 | 334134390 | 5660 | 5670 | 5670 | 5660 | 6 |
| 505 | 20240619 | 101500 | 334100420 | 5660 | 5660 | 5660 | 5660 | 0 |
| 506 | 20240619 | 101400 | 334100420 | 5660 | 5660 | 5660 | 5660 | 778 |
| 507 | 20240619 | 101300 | 329696940 | 5660 | 5660 | 5660 | 5660 | 0 |
| 508 | 20240619 | 101200 | 329696940 | 5660 | 5670 | 5670 | 5660 | 491 |
| 509 | 20240619 | 101100 | 326916280 | 5670 | 5670 | 5670 | 5660 | 55 |
| 510 | 20240619 | 101000 | 326604530 | 5670 | 5670 | 5670 | 5670 | 50 |
| 511 | 20240619 | 100900 | 326321030 | 5670 | 5670 | 5670 | 5670 | 1 |
| 512 | 20240619 | 100800 | 326315360 | 5670 | 5670 | 5670 | 5670 | 2 |
| 513 | 20240619 | 100700 | 326304020 | 5670 | 5670 | 5670 | 5670 | 41 |
| 514 | 20240619 | 100600 | 326071550 | 5670 | 5680 | 5680 | 5670 | 177 |
| 515 | 20240619 | 100500 | 325067950 | 5650 | 5660 | 5660 | 5650 | 265 |
| 516 | 20240619 | 100400 | 323568160 | 5660 | 5690 | 5690 | 5660 | 225 |
| 517 | 20240619 | 100300 | 322294610 | 5670 | 5660 | 5690 | 5660 | 174 |
| 518 | 20240619 | 100200 | 321309640 | 5690 | 5690 | 5690 | 5660 | 71 |
| 519 | 20240619 | 100100 | 320906770 | 5690 | 5680 | 5690 | 5680 | 150 |
| 520 | 20240619 | 100000 | 320053460 | 5690 | 5680 | 5690 | 5680 | 192 |
| 521 | 20240619 | 095900 | 318962740 | 5680 | 5680 | 5680 | 5660 | 382 |
| 522 | 20240619 | 095800 | 316793800 | 5670 | 5670 | 5670 | 5670 | 2 |
| 523 | 20240619 | 095700 | 316782460 | 5670 | 5670 | 5670 | 5670 | 111 |
| 524 | 20240619 | 095600 | 316153090 | 5670 | 5670 | 5680 | 5660 | 383 |
| 525 | 20240619 | 095500 | 313978640 | 5660 | 5670 | 5670 | 5660 | 213 |
| 526 | 20240619 | 095400 | 312773050 | 5670 | 5660 | 5670 | 5660 | 403 |
| 527 | 20240619 | 095300 | 310489050 | 5660 | 5660 | 5660 | 5660 | 0 |
| 528 | 20240619 | 095200 | 310489050 | 5660 | 5660 | 5660 | 5660 | 2 |
| 529 | 20240619 | 095100 | 310477730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 530 | 20240619 | 095000 | 310477730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 531 | 20240619 | 094900 | 310477730 | 5660 | 5660 | 5660 | 5660 | 1 |
| 532 | 20240619 | 094800 | 310472070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 533 | 20240619 | 094700 | 310472070 | 5650 | 5650 | 5650 | 5640 | 308 |
| 534 | 20240619 | 094600 | 308733710 | 5650 | 5660 | 5660 | 5650 | 81 |
| 535 | 20240619 | 094500 | 308276050 | 5640 | 5660 | 5660 | 5640 | 1522 |
| 536 | 20240619 | 094400 | 299685050 | 5650 | 5650 | 5650 | 5650 | 420 |
| 537 | 20240619 | 094300 | 297312050 | 5650 | 5650 | 5650 | 5650 | 188 |
| 538 | 20240619 | 094200 | 296249850 | 5650 | 5650 | 5650 | 5650 | 11 |
| 539 | 20240619 | 094100 | 296187700 | 5650 | 5640 | 5660 | 5640 | 105 |
| 540 | 20240619 | 094000 | 295594160 | 5650 | 5650 | 5650 | 5650 | 1 |
| 541 | 20240619 | 093900 | 295588510 | 5640 | 5650 | 5650 | 5640 | 341 |
| 542 | 20240619 | 093800 | 293665260 | 5640 | 5640 | 5640 | 5640 | 603 |
| 543 | 20240619 | 093700 | 290264340 | 5640 | 5640 | 5640 | 5640 | 1007 |
| 544 | 20240619 | 093600 | 284584860 | 5630 | 5620 | 5630 | 5620 | 178 |
| 545 | 20240619 | 093500 | 283583320 | 5620 | 5640 | 5640 | 5620 | 562 |
| 546 | 20240619 | 093400 | 280424240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 547 | 20240619 | 093300 | 280424240 | 5640 | 5620 | 5650 | 5620 | 443 |
| 548 | 20240619 | 093200 | 277933920 | 5620 | 5630 | 5640 | 5620 | 5742 |
| 549 | 20240619 | 093100 | 245580060 | 5640 | 5650 | 5650 | 5640 | 331 |
| 550 | 20240619 | 093000 | 243712860 | 5660 | 5640 | 5660 | 5640 | 2815 |
| 551 | 20240619 | 092900 | 227835960 | 5680 | 5630 | 5680 | 5630 | 746 |
| 552 | 20240619 | 092800 | 223630060 | 5630 | 5640 | 5640 | 5630 | 367 |
| 553 | 20240619 | 092700 | 221560680 | 5640 | 5640 | 5640 | 5640 | 11 |
| 554 | 20240619 | 092600 | 221498640 | 5650 | 5670 | 5670 | 5650 | 125 |
| 555 | 20240619 | 092500 | 220791180 | 5630 | 5640 | 5640 | 5630 | 243 |
| 556 | 20240619 | 092400 | 219422820 | 5650 | 5680 | 5680 | 5650 | 4007 |
| 557 | 20240619 | 092300 | 196779910 | 5680 | 5640 | 5680 | 5630 | 689 |
| 558 | 20240619 | 092200 | 192894540 | 5660 | 5640 | 5660 | 5630 | 764 |
| 559 | 20240619 | 092100 | 188585800 | 5660 | 5650 | 5660 | 5650 | 125 |
| 560 | 20240619 | 092000 | 187878400 | 5630 | 5650 | 5650 | 5630 | 1364 |
| 561 | 20240619 | 091900 | 180187440 | 5650 | 5680 | 5680 | 5650 | 605 |
| 562 | 20240619 | 091800 | 176768890 | 5680 | 5650 | 5680 | 5650 | 88 |
| 563 | 20240619 | 091700 | 176270640 | 5650 | 5650 | 5650 | 5640 | 1598 |
| 564 | 20240619 | 091600 | 167253140 | 5680 | 5680 | 5680 | 5680 | 20 |
| 565 | 20240619 | 091500 | 167139540 | 5690 | 5670 | 5690 | 5670 | 6 |
| 566 | 20240619 | 091400 | 167105470 | 5670 | 5650 | 5670 | 5650 | 1142 |
| 567 | 20240619 | 091300 | 160653130 | 5650 | 5680 | 5680 | 5650 | 755 |
| 568 | 20240619 | 091200 | 156380480 | 5690 | 5650 | 5690 | 5650 | 237 |
| 569 | 20240619 | 091100 | 155040140 | 5650 | 5690 | 5690 | 5650 | 707 |
| 570 | 20240619 | 091000 | 151040150 | 5660 | 5660 | 5660 | 5660 | 495 |
| 571 | 20240619 | 090900 | 148238450 | 5660 | 5690 | 5690 | 5660 | 20 |
| 572 | 20240619 | 090800 | 148124800 | 5650 | 5680 | 5700 | 5650 | 3245 |
| 573 | 20240619 | 090700 | 129764190 | 5680 | 5700 | 5710 | 5680 | 2184 |
| 574 | 20240619 | 090600 | 117344640 | 5700 | 5700 | 5700 | 5680 | 665 |
| 575 | 20240619 | 090500 | 113558740 | 5710 | 5690 | 5710 | 5690 | 846 |
| 576 | 20240619 | 090400 | 108739090 | 5700 | 5690 | 5700 | 5690 | 1684 |
| 577 | 20240619 | 090300 | 99156230 | 5700 | 5680 | 5700 | 5670 | 3392 |
| 578 | 20240619 | 090200 | 79890390 | 5680 | 5650 | 5680 | 5650 | 1028 |
| 579 | 20240619 | 090100 | 74070450 | 5650 | 5640 | 5650 | 5640 | 198 |
| 580 | 20240619 | 090000 | 72953400 | 5640 | 5640 | 5640 | 5640 | 12935 |