28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 183100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 6069 |
| 3 | 20240619 | 183000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20240619 | 182900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20240619 | 182800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20240619 | 182700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20240619 | 182600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20240619 | 182500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20240619 | 182400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20240619 | 182300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20240619 | 182200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20240619 | 182100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20240619 | 182000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20240619 | 181900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20240619 | 181800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20240619 | 181700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20240619 | 181600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20240619 | 181500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20240619 | 181400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20240619 | 181300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20240619 | 181200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20240619 | 181100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20240619 | 181000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20240619 | 180900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20240619 | 180800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20240619 | 180700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20240619 | 180600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20240619 | 180500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20240619 | 180400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20240619 | 180300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20240619 | 180200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20240619 | 180100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 6069 |
| 33 | 20240619 | 180000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20240619 | 175900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20240619 | 175800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20240619 | 175700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20240619 | 175600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20240619 | 175500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20240619 | 175400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20240619 | 175300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20240619 | 175200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20240619 | 175100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20240619 | 175000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20240619 | 174900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20240619 | 174800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20240619 | 174700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20240619 | 174600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20240619 | 174500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20240619 | 174400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20240619 | 174300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20240619 | 174200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20240619 | 174100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20240619 | 174000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20240619 | 173900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20240619 | 173800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20240619 | 173700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20240619 | 173600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20240619 | 173500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20240619 | 173400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20240619 | 173300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20240619 | 173200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20240619 | 173100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 6069 |
| 63 | 20240619 | 173000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20240619 | 172900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20240619 | 172800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20240619 | 172700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20240619 | 172600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20240619 | 172500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20240619 | 172400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20240619 | 172300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20240619 | 172200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20240619 | 172100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20240619 | 172000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20240619 | 171900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20240619 | 171800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20240619 | 171700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20240619 | 171600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20240619 | 171500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20240619 | 171400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20240619 | 171300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20240619 | 171200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20240619 | 171100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20240619 | 171000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20240619 | 170900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20240619 | 170800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20240619 | 170700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20240619 | 170600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20240619 | 170500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20240619 | 170400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20240619 | 170300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20240619 | 170200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20240619 | 170100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 6069 |
| 93 | 20240619 | 170000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20240619 | 165900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20240619 | 165800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20240619 | 165700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20240619 | 165600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20240619 | 165500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20240619 | 165400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20240619 | 165300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20240619 | 165200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20240619 | 165100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20240619 | 165000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20240619 | 164900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20240619 | 164800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20240619 | 164700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20240619 | 164600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20240619 | 164500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20240619 | 164400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20240619 | 164300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20240619 | 164200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20240619 | 164100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20240619 | 164000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20240619 | 163900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20240619 | 163800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20240619 | 163700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20240619 | 163600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20240619 | 163500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20240619 | 163400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20240619 | 163300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20240619 | 163200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20240619 | 163100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 6069 |
| 123 | 20240619 | 163000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20240619 | 162900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20240619 | 162800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20240619 | 162700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20240619 | 162600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20240619 | 162500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20240619 | 162400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20240619 | 162300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20240619 | 162200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20240619 | 162100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20240619 | 162000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20240619 | 161900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20240619 | 161800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20240619 | 161700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20240619 | 161600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20240619 | 161500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20240619 | 161400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20240619 | 161300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20240619 | 161200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20240619 | 161100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20240619 | 161000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20240619 | 160900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20240619 | 160800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20240619 | 160700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20240619 | 160600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20240619 | 160500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20240619 | 160400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20240619 | 160300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20240619 | 160200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20240619 | 160100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 6069 |
| 153 | 20240619 | 160000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20240619 | 155900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20240619 | 155800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20240619 | 155700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20240619 | 155600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20240619 | 155500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20240619 | 155400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20240619 | 155300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20240619 | 155200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20240619 | 155100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20240619 | 155000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20240619 | 154900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20240619 | 154800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20240619 | 154700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20240619 | 154600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20240619 | 154500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20240619 | 154400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20240619 | 154300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20240619 | 154200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20240619 | 154100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20240619 | 154000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20240619 | 153900 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20240619 | 153800 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20240619 | 153700 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20240619 | 153600 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20240619 | 153500 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20240619 | 153400 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20240619 | 153300 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20240619 | 153200 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20240619 | 153100 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 6069 |
| 183 | 20240619 | 153000 | 2502814550 | 5540 | 5540 | 5540 | 5540 | 6069 |
| 184 | 20240619 | 152900 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20240619 | 152800 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20240619 | 152700 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20240619 | 152600 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20240619 | 152500 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20240619 | 152400 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20240619 | 152300 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20240619 | 152200 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20240619 | 152100 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20240619 | 152000 | 2469192290 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20240619 | 151900 | 2469192290 | 5560 | 5540 | 5560 | 5540 | 431 |
| 195 | 20240619 | 151800 | 2466804150 | 5540 | 5540 | 5540 | 5540 | 482 |
| 196 | 20240619 | 151700 | 2464133870 | 5540 | 5530 | 5540 | 5530 | 182 |
| 197 | 20240619 | 151600 | 2463125600 | 5540 | 5530 | 5540 | 5530 | 38 |
| 198 | 20240619 | 151500 | 2462915340 | 5530 | 5530 | 5530 | 5530 | 2 |
| 199 | 20240619 | 151400 | 2462904280 | 5530 | 5540 | 5540 | 5530 | 33 |
| 200 | 20240619 | 151300 | 2462721470 | 5530 | 5540 | 5540 | 5530 | 4557 |
| 201 | 20240619 | 151200 | 2437498990 | 5540 | 5540 | 5540 | 5540 | 34 |
| 202 | 20240619 | 151100 | 2437310630 | 5540 | 5540 | 5540 | 5530 | 2122 |
| 203 | 20240619 | 151000 | 2425574750 | 5530 | 5540 | 5540 | 5530 | 227 |
| 204 | 20240619 | 150900 | 2424317690 | 5540 | 5540 | 5540 | 5530 | 490 |
| 205 | 20240619 | 150800 | 2421603100 | 5530 | 5530 | 5540 | 5530 | 3 |
| 206 | 20240619 | 150700 | 2421586500 | 5540 | 5550 | 5570 | 5540 | 4283 |
| 207 | 20240619 | 150600 | 2397857740 | 5570 | 5550 | 5570 | 5540 | 4571 |
| 208 | 20240619 | 150500 | 2372513560 | 5550 | 5550 | 5550 | 5550 | 62 |
| 209 | 20240619 | 150400 | 2372169460 | 5560 | 5570 | 5570 | 5540 | 59 |
| 210 | 20240619 | 150300 | 2371841990 | 5550 | 5540 | 5550 | 5540 | 163 |
| 211 | 20240619 | 150200 | 2370937350 | 5540 | 5540 | 5540 | 5540 | 2 |
| 212 | 20240619 | 150100 | 2370926270 | 5550 | 5550 | 5550 | 5550 | 471 |
| 213 | 20240619 | 150000 | 2368312220 | 5550 | 5550 | 5550 | 5550 | 1002 |
| 214 | 20240619 | 145900 | 2362751120 | 5560 | 5560 | 5560 | 5560 | 15 |
| 215 | 20240619 | 145800 | 2362667720 | 5550 | 5550 | 5550 | 5550 | 1 |
| 216 | 20240619 | 145700 | 2362662170 | 5570 | 5560 | 5570 | 5540 | 4616 |
| 217 | 20240619 | 145600 | 2337063610 | 5560 | 5560 | 5560 | 5560 | 323 |
| 218 | 20240619 | 145500 | 2335267730 | 5560 | 5560 | 5560 | 5560 | 2 |
| 219 | 20240619 | 145400 | 2335256610 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20240619 | 145300 | 2335256610 | 5560 | 5560 | 5560 | 5560 | 51 |
| 221 | 20240619 | 145200 | 2334973050 | 5560 | 5560 | 5560 | 5560 | 55 |
| 222 | 20240619 | 145100 | 2334667250 | 5570 | 5570 | 5570 | 5570 | 0 |
| 223 | 20240619 | 145000 | 2334667250 | 5570 | 5570 | 5570 | 5570 | 126 |
| 224 | 20240619 | 144900 | 2333965430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 225 | 20240619 | 144800 | 2333965430 | 5570 | 5560 | 5570 | 5560 | 202 |
| 226 | 20240619 | 144700 | 2332842290 | 5560 | 5560 | 5560 | 5560 | 20 |
| 227 | 20240619 | 144600 | 2332731090 | 5560 | 5570 | 5570 | 5560 | 35 |
| 228 | 20240619 | 144500 | 2332536480 | 5590 | 5580 | 5590 | 5580 | 3 |
| 229 | 20240619 | 144400 | 2332519730 | 5580 | 5580 | 5580 | 5580 | 1 |
| 230 | 20240619 | 144300 | 2332514150 | 5560 | 5560 | 5560 | 5560 | 270 |
| 231 | 20240619 | 144200 | 2331012950 | 5570 | 5570 | 5570 | 5570 | 0 |
| 232 | 20240619 | 144100 | 2331012950 | 5570 | 5570 | 5570 | 5570 | 259 |
| 233 | 20240619 | 144000 | 2329570320 | 5570 | 5570 | 5570 | 5570 | 0 |
| 234 | 20240619 | 143900 | 2329570320 | 5570 | 5590 | 5590 | 5570 | 93 |
| 235 | 20240619 | 143800 | 2329050990 | 5580 | 5580 | 5580 | 5580 | 21 |
| 236 | 20240619 | 143700 | 2328933810 | 5590 | 5590 | 5590 | 5590 | 188 |
| 237 | 20240619 | 143600 | 2327882890 | 5590 | 5590 | 5590 | 5590 | 50 |
| 238 | 20240619 | 143500 | 2327603390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 239 | 20240619 | 143400 | 2327603390 | 5590 | 5560 | 5590 | 5560 | 810 |
| 240 | 20240619 | 143300 | 2323091500 | 5560 | 5560 | 5560 | 5560 | 110 |
| 241 | 20240619 | 143200 | 2322479900 | 5570 | 5570 | 5570 | 5570 | 303 |
| 242 | 20240619 | 143100 | 2320792190 | 5570 | 5570 | 5570 | 5570 | 470 |
| 243 | 20240619 | 143000 | 2318174290 | 5580 | 5580 | 5580 | 5580 | 60 |
| 244 | 20240619 | 142900 | 2317839490 | 5570 | 5570 | 5570 | 5570 | 10 |
| 245 | 20240619 | 142800 | 2317783790 | 5580 | 5580 | 5580 | 5580 | 50 |
| 246 | 20240619 | 142700 | 2317504790 | 5580 | 5580 | 5580 | 5580 | 28 |
| 247 | 20240619 | 142600 | 2317348550 | 5570 | 5570 | 5570 | 5570 | 8 |
| 248 | 20240619 | 142500 | 2317303990 | 5570 | 5570 | 5570 | 5570 | 2 |
| 249 | 20240619 | 142400 | 2317292850 | 5570 | 5570 | 5570 | 5570 | 1 |
| 250 | 20240619 | 142300 | 2317287280 | 5570 | 5580 | 5580 | 5570 | 100 |
| 251 | 20240619 | 142200 | 2316729720 | 5580 | 5580 | 5580 | 5580 | 0 |
| 252 | 20240619 | 142100 | 2316729720 | 5580 | 5580 | 5580 | 5580 | 2 |
| 253 | 20240619 | 142000 | 2316718560 | 5580 | 5580 | 5580 | 5580 | 0 |
| 254 | 20240619 | 141900 | 2316718560 | 5580 | 5580 | 5580 | 5580 | 251 |
| 255 | 20240619 | 141800 | 2315317980 | 5580 | 5580 | 5580 | 5580 | 350 |
| 256 | 20240619 | 141700 | 2313364980 | 5580 | 5580 | 5580 | 5580 | 76 |
| 257 | 20240619 | 141600 | 2312940900 | 5580 | 5580 | 5580 | 5580 | 16 |
| 258 | 20240619 | 141500 | 2312851620 | 5580 | 5580 | 5580 | 5580 | 1 |
| 259 | 20240619 | 141400 | 2312846040 | 5580 | 5600 | 5600 | 5580 | 340 |
| 260 | 20240619 | 141300 | 2310948040 | 5600 | 5580 | 5600 | 5580 | 211 |
| 261 | 20240619 | 141200 | 2309770440 | 5570 | 5570 | 5570 | 5570 | 0 |
| 262 | 20240619 | 141100 | 2309770440 | 5570 | 5570 | 5570 | 5570 | 0 |
| 263 | 20240619 | 141000 | 2309770440 | 5570 | 5570 | 5570 | 5570 | 0 |
| 264 | 20240619 | 140900 | 2309770440 | 5570 | 5570 | 5570 | 5570 | 0 |
| 265 | 20240619 | 140800 | 2309770440 | 5570 | 5580 | 5580 | 5570 | 29 |
| 266 | 20240619 | 140700 | 2309608680 | 5600 | 5600 | 5600 | 5600 | 20 |
| 267 | 20240619 | 140600 | 2309496680 | 5600 | 5600 | 5600 | 5600 | 2 |
| 268 | 20240619 | 140500 | 2309485480 | 5600 | 5600 | 5600 | 5600 | 10 |
| 269 | 20240619 | 140400 | 2309429480 | 5600 | 5600 | 5600 | 5600 | 1 |
| 270 | 20240619 | 140300 | 2309423880 | 5570 | 5580 | 5590 | 5570 | 1541 |
| 271 | 20240619 | 140200 | 2300818360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 272 | 20240619 | 140100 | 2300818360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 273 | 20240619 | 140000 | 2300818360 | 5570 | 5570 | 5570 | 5570 | 10 |
| 274 | 20240619 | 135900 | 2300762660 | 5570 | 5570 | 5570 | 5570 | 0 |
| 275 | 20240619 | 135800 | 2300762660 | 5570 | 5570 | 5570 | 5570 | 0 |
| 276 | 20240619 | 135700 | 2300762660 | 5570 | 5570 | 5570 | 5570 | 100 |
| 277 | 20240619 | 135600 | 2300205660 | 5570 | 5570 | 5570 | 5570 | 0 |
| 278 | 20240619 | 135500 | 2300205660 | 5570 | 5570 | 5570 | 5570 | 0 |
| 279 | 20240619 | 135400 | 2300205660 | 5570 | 5570 | 5570 | 5570 | 0 |
| 280 | 20240619 | 135300 | 2300205660 | 5570 | 5570 | 5570 | 5570 | 431 |
| 281 | 20240619 | 135200 | 2297804990 | 5580 | 5580 | 5580 | 5580 | 65 |
| 282 | 20240619 | 135100 | 2297442290 | 5580 | 5580 | 5580 | 5580 | 30 |
| 283 | 20240619 | 135000 | 2297274890 | 5590 | 5590 | 5590 | 5590 | 10 |
| 284 | 20240619 | 134900 | 2297218990 | 5590 | 5590 | 5590 | 5590 | 12 |
| 285 | 20240619 | 134800 | 2297151910 | 5590 | 5590 | 5590 | 5590 | 1 |
| 286 | 20240619 | 134700 | 2297146320 | 5560 | 5590 | 5590 | 5560 | 18 |
| 287 | 20240619 | 134600 | 2297046210 | 5590 | 5590 | 5590 | 5590 | 1 |
| 288 | 20240619 | 134500 | 2297040620 | 5560 | 5560 | 5600 | 5560 | 201 |
| 289 | 20240619 | 134400 | 2295923020 | 5600 | 5590 | 5600 | 5590 | 31 |
| 290 | 20240619 | 134300 | 2295749720 | 5600 | 5600 | 5600 | 5600 | 0 |
| 291 | 20240619 | 134200 | 2295749720 | 5600 | 5600 | 5600 | 5600 | 8 |
| 292 | 20240619 | 134100 | 2295704920 | 5600 | 5600 | 5600 | 5600 | 203 |
| 293 | 20240619 | 134000 | 2294568120 | 5600 | 5570 | 5600 | 5550 | 875 |
| 294 | 20240619 | 133900 | 2289702980 | 5600 | 5600 | 5600 | 5600 | 3 |
| 295 | 20240619 | 133800 | 2289686180 | 5580 | 5600 | 5600 | 5580 | 1137 |
| 296 | 20240619 | 133700 | 2283331720 | 5600 | 5590 | 5600 | 5590 | 1753 |
| 297 | 20240619 | 133600 | 2273527450 | 5590 | 5590 | 5590 | 5590 | 1 |
| 298 | 20240619 | 133500 | 2273521860 | 5580 | 5580 | 5580 | 5580 | 0 |
| 299 | 20240619 | 133400 | 2273521860 | 5580 | 5580 | 5580 | 5580 | 10 |
| 300 | 20240619 | 133300 | 2273466060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 301 | 20240619 | 133200 | 2273466060 | 5580 | 5580 | 5580 | 5580 | 1993 |
| 302 | 20240619 | 133100 | 2262345120 | 5580 | 5570 | 5580 | 5570 | 18 |
| 303 | 20240619 | 133000 | 2262244720 | 5570 | 5570 | 5580 | 5570 | 28 |
| 304 | 20240619 | 132900 | 2262088670 | 5580 | 5580 | 5580 | 5580 | 10 |
| 305 | 20240619 | 132800 | 2262032870 | 5570 | 5570 | 5570 | 5570 | 280 |
| 306 | 20240619 | 132700 | 2260473270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 307 | 20240619 | 132600 | 2260473270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 308 | 20240619 | 132500 | 2260473270 | 5580 | 5580 | 5580 | 5580 | 205 |
| 309 | 20240619 | 132400 | 2259329370 | 5580 | 5570 | 5580 | 5570 | 479 |
| 310 | 20240619 | 132300 | 2256661330 | 5570 | 5570 | 5570 | 5570 | 129 |
| 311 | 20240619 | 132200 | 2255942800 | 5570 | 5570 | 5570 | 5570 | 14 |
| 312 | 20240619 | 132100 | 2255864820 | 5570 | 5570 | 5570 | 5570 | 2 |
| 313 | 20240619 | 132000 | 2255853680 | 5570 | 5560 | 5570 | 5560 | 211 |
| 314 | 20240619 | 131900 | 2254679910 | 5570 | 5570 | 5570 | 5570 | 1 |
| 315 | 20240619 | 131800 | 2254674340 | 5570 | 5570 | 5570 | 5570 | 105 |
| 316 | 20240619 | 131700 | 2254089490 | 5570 | 5570 | 5570 | 5570 | 100 |
| 317 | 20240619 | 131600 | 2253532490 | 5580 | 5570 | 5580 | 5570 | 780 |
| 318 | 20240619 | 131500 | 2249187870 | 5570 | 5570 | 5570 | 5570 | 38 |
| 319 | 20240619 | 131400 | 2248976210 | 5570 | 5570 | 5570 | 5570 | 8 |
| 320 | 20240619 | 131300 | 2248931650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 321 | 20240619 | 131200 | 2248931650 | 5560 | 5560 | 5560 | 5560 | 5 |
| 322 | 20240619 | 131100 | 2248903850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 323 | 20240619 | 131000 | 2248903850 | 5560 | 5560 | 5560 | 5560 | 100 |
| 324 | 20240619 | 130900 | 2248347850 | 5570 | 5570 | 5570 | 5570 | 3 |
| 325 | 20240619 | 130800 | 2248331140 | 5560 | 5560 | 5560 | 5560 | 0 |
| 326 | 20240619 | 130700 | 2248331140 | 5560 | 5560 | 5560 | 5560 | 0 |
| 327 | 20240619 | 130600 | 2248331140 | 5560 | 5560 | 5560 | 5560 | 283 |
| 328 | 20240619 | 130500 | 2246757660 | 5560 | 5560 | 5560 | 5560 | 142 |
| 329 | 20240619 | 130400 | 2245968140 | 5550 | 5560 | 5560 | 5550 | 597 |
| 330 | 20240619 | 130300 | 2242649120 | 5560 | 5560 | 5560 | 5560 | 2 |
| 331 | 20240619 | 130200 | 2242638000 | 5560 | 5560 | 5560 | 5560 | 0 |
| 332 | 20240619 | 130100 | 2242638000 | 5560 | 5560 | 5560 | 5560 | 1 |
| 333 | 20240619 | 130000 | 2242632440 | 5550 | 5550 | 5550 | 5550 | 127 |
| 334 | 20240619 | 125900 | 2241927590 | 5550 | 5550 | 5550 | 5550 | 2 |
| 335 | 20240619 | 125800 | 2241916490 | 5550 | 5570 | 5570 | 5550 | 101 |
| 336 | 20240619 | 125700 | 2241355920 | 5550 | 5560 | 5560 | 5550 | 1528 |
| 337 | 20240619 | 125600 | 2232863060 | 5580 | 5580 | 5580 | 5580 | 10 |
| 338 | 20240619 | 125500 | 2232807260 | 5580 | 5580 | 5580 | 5580 | 12 |
| 339 | 20240619 | 125400 | 2232740300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 340 | 20240619 | 125300 | 2232740300 | 5570 | 5570 | 5570 | 5570 | 363 |
| 341 | 20240619 | 125200 | 2230718390 | 5570 | 5570 | 5570 | 5570 | 1 |
| 342 | 20240619 | 125100 | 2230712820 | 5570 | 5570 | 5570 | 5570 | 115 |
| 343 | 20240619 | 125000 | 2230072270 | 5560 | 5560 | 5560 | 5560 | 300 |
| 344 | 20240619 | 124900 | 2228404270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 345 | 20240619 | 124800 | 2228404270 | 5560 | 5560 | 5560 | 5560 | 0 |
| 346 | 20240619 | 124700 | 2228404270 | 5560 | 5560 | 5560 | 5560 | 132 |
| 347 | 20240619 | 124600 | 2227670350 | 5570 | 5560 | 5570 | 5560 | 457 |
| 348 | 20240619 | 124500 | 2225125240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 349 | 20240619 | 124400 | 2225125240 | 5550 | 5550 | 5550 | 5550 | 0 |
| 350 | 20240619 | 124300 | 2225125240 | 5550 | 5550 | 5550 | 5550 | 1 |
| 351 | 20240619 | 124200 | 2225119690 | 5550 | 5550 | 5550 | 5550 | 15 |
| 352 | 20240619 | 124100 | 2225036440 | 5570 | 5570 | 5570 | 5570 | 25 |
| 353 | 20240619 | 124000 | 2224897190 | 5550 | 5570 | 5570 | 5550 | 150 |
| 354 | 20240619 | 123900 | 2224063990 | 5560 | 5560 | 5560 | 5560 | 10 |
| 355 | 20240619 | 123800 | 2224008390 | 5570 | 5540 | 5570 | 5540 | 422 |
| 356 | 20240619 | 123700 | 2221662460 | 5540 | 5570 | 5570 | 5540 | 1825 |
| 357 | 20240619 | 123600 | 2211551210 | 5570 | 5570 | 5570 | 5570 | 5 |
| 358 | 20240619 | 123500 | 2211523360 | 5570 | 5570 | 5580 | 5570 | 52 |
| 359 | 20240619 | 123400 | 2211233450 | 5540 | 5550 | 5550 | 5540 | 1000 |
| 360 | 20240619 | 123300 | 2205693350 | 5550 | 5570 | 5570 | 5550 | 2700 |
| 361 | 20240619 | 123200 | 2190690060 | 5570 | 5550 | 5570 | 5550 | 7 |
| 362 | 20240619 | 123100 | 2190651190 | 5540 | 5540 | 5540 | 5540 | 0 |
| 363 | 20240619 | 123000 | 2190651190 | 5540 | 5540 | 5540 | 5540 | 1449 |
| 364 | 20240619 | 122900 | 2182623730 | 5540 | 5540 | 5540 | 5540 | 100 |
| 365 | 20240619 | 122800 | 2182069730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 366 | 20240619 | 122700 | 2182069730 | 5570 | 5530 | 5570 | 5530 | 3469 |
| 367 | 20240619 | 122600 | 2162885800 | 5540 | 5560 | 5560 | 5540 | 1900 |
| 368 | 20240619 | 122500 | 2152357300 | 5540 | 5540 | 5540 | 5540 | 800 |
| 369 | 20240619 | 122400 | 2147925300 | 5540 | 5560 | 5560 | 5540 | 2662 |
| 370 | 20240619 | 122300 | 2133152080 | 5560 | 5560 | 5560 | 5560 | 11 |
| 371 | 20240619 | 122200 | 2133090920 | 5550 | 5550 | 5550 | 5550 | 11 |
| 372 | 20240619 | 122100 | 2133029870 | 5560 | 5550 | 5560 | 5550 | 52 |
| 373 | 20240619 | 122000 | 2132740770 | 5550 | 5550 | 5550 | 5540 | 331 |
| 374 | 20240619 | 121900 | 2130906390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 375 | 20240619 | 121800 | 2130906390 | 5540 | 5550 | 5550 | 5540 | 6938 |
| 376 | 20240619 | 121700 | 2092438650 | 5550 | 5550 | 5560 | 5550 | 980 |
| 377 | 20240619 | 121600 | 2086999600 | 5550 | 5550 | 5550 | 5550 | 100 |
| 378 | 20240619 | 121500 | 2086444600 | 5550 | 5550 | 5560 | 5550 | 265 |
| 379 | 20240619 | 121400 | 2084973650 | 5560 | 5560 | 5560 | 5550 | 4312 |
| 380 | 20240619 | 121300 | 2061035010 | 5570 | 5560 | 5570 | 5560 | 3288 |
| 381 | 20240619 | 121200 | 2042753720 | 5570 | 5570 | 5570 | 5570 | 201 |
| 382 | 20240619 | 121100 | 2041634150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 383 | 20240619 | 121000 | 2041634150 | 5560 | 5560 | 5560 | 5560 | 60 |
| 384 | 20240619 | 120900 | 2041300550 | 5560 | 5560 | 5560 | 5560 | 1020 |
| 385 | 20240619 | 120800 | 2035629350 | 5560 | 5560 | 5570 | 5560 | 101 |
| 386 | 20240619 | 120700 | 2035067770 | 5560 | 5570 | 5570 | 5560 | 232 |
| 387 | 20240619 | 120600 | 2033776040 | 5560 | 5560 | 5560 | 5560 | 40 |
| 388 | 20240619 | 120500 | 2033553640 | 5570 | 5570 | 5570 | 5570 | 1 |
| 389 | 20240619 | 120400 | 2033548070 | 5560 | 5560 | 5560 | 5560 | 100 |
| 390 | 20240619 | 120300 | 2032992070 | 5560 | 5570 | 5570 | 5560 | 33 |
| 391 | 20240619 | 120200 | 2032808510 | 5560 | 5570 | 5570 | 5560 | 130 |
| 392 | 20240619 | 120100 | 2032084690 | 5560 | 5560 | 5560 | 5560 | 1043 |
| 393 | 20240619 | 120000 | 2026285610 | 5570 | 5560 | 5570 | 5560 | 537 |
| 394 | 20240619 | 115900 | 2023298060 | 5560 | 5570 | 5570 | 5560 | 124 |
| 395 | 20240619 | 115800 | 2022608490 | 5570 | 5570 | 5570 | 5560 | 3708 |
| 396 | 20240619 | 115700 | 2001971650 | 5570 | 5570 | 5570 | 5570 | 240 |
| 397 | 20240619 | 115600 | 2000634850 | 5570 | 5570 | 5570 | 5570 | 115 |
| 398 | 20240619 | 115500 | 1999994300 | 5570 | 5570 | 5570 | 5570 | 110 |
| 399 | 20240619 | 115400 | 1999381600 | 5580 | 5580 | 5580 | 5580 | 17 |
| 400 | 20240619 | 115300 | 1999286740 | 5560 | 5560 | 5560 | 5560 | 4 |
| 401 | 20240619 | 115200 | 1999264500 | 5560 | 5570 | 5580 | 5560 | 695 |
| 402 | 20240619 | 115100 | 1995393650 | 5580 | 5570 | 5580 | 5570 | 159 |
| 403 | 20240619 | 115000 | 1994506770 | 5600 | 5600 | 5600 | 5600 | 1 |
| 404 | 20240619 | 114900 | 1994501170 | 5590 | 5580 | 5590 | 5570 | 16 |
| 405 | 20240619 | 114800 | 1994411980 | 5580 | 5590 | 5590 | 5580 | 85 |
| 406 | 20240619 | 114700 | 1993937670 | 5580 | 5580 | 5580 | 5580 | 72 |
| 407 | 20240619 | 114600 | 1993535910 | 5560 | 5590 | 5590 | 5560 | 5000 |
| 408 | 20240619 | 114500 | 1965643630 | 5590 | 5590 | 5590 | 5590 | 39 |
| 409 | 20240619 | 114400 | 1965425620 | 5590 | 5590 | 5590 | 5590 | 110 |
| 410 | 20240619 | 114300 | 1964810720 | 5590 | 5590 | 5590 | 5590 | 0 |
| 411 | 20240619 | 114200 | 1964810720 | 5590 | 5600 | 5600 | 5590 | 47 |
| 412 | 20240619 | 114100 | 1964547940 | 5600 | 5590 | 5600 | 5590 | 45 |
| 413 | 20240619 | 114000 | 1964296290 | 5600 | 5600 | 5600 | 5600 | 206 |
| 414 | 20240619 | 113900 | 1963142690 | 5590 | 5590 | 5590 | 5590 | 42 |
| 415 | 20240619 | 113800 | 1962907910 | 5590 | 5600 | 5600 | 5590 | 106 |
| 416 | 20240619 | 113700 | 1962314660 | 5600 | 5600 | 5600 | 5600 | 10 |
| 417 | 20240619 | 113600 | 1962258660 | 5600 | 5600 | 5600 | 5600 | 44 |
| 418 | 20240619 | 113500 | 1962012260 | 5600 | 5600 | 5600 | 5600 | 451 |
| 419 | 20240619 | 113400 | 1959486660 | 5600 | 5600 | 5600 | 5600 | 24 |
| 420 | 20240619 | 113300 | 1959352260 | 5600 | 5610 | 5610 | 5600 | 91 |
| 421 | 20240619 | 113200 | 1958842160 | 5610 | 5600 | 5610 | 5600 | 46 |
| 422 | 20240619 | 113100 | 1958584460 | 5600 | 5600 | 5610 | 5600 | 344 |
| 423 | 20240619 | 113000 | 1956656250 | 5610 | 5600 | 5610 | 5600 | 772 |
| 424 | 20240619 | 112900 | 1952330160 | 5600 | 5600 | 5610 | 5600 | 109 |
| 425 | 20240619 | 112800 | 1951719650 | 5600 | 5610 | 5610 | 5600 | 94 |
| 426 | 20240619 | 112700 | 1951193030 | 5600 | 5600 | 5600 | 5600 | 908 |
| 427 | 20240619 | 112600 | 1946108230 | 5600 | 5600 | 5600 | 5590 | 1100 |
| 428 | 20240619 | 112500 | 1939948560 | 5590 | 5600 | 5600 | 5590 | 1004 |
| 429 | 20240619 | 112400 | 1934326870 | 5600 | 5600 | 5600 | 5600 | 42 |
| 430 | 20240619 | 112300 | 1934091670 | 5610 | 5610 | 5620 | 5610 | 1186 |
| 431 | 20240619 | 112200 | 1927438060 | 5610 | 5610 | 5610 | 5610 | 272 |
| 432 | 20240619 | 112100 | 1925912140 | 5610 | 5610 | 5610 | 5610 | 143 |
| 433 | 20240619 | 112000 | 1925109910 | 5620 | 5620 | 5620 | 5620 | 1 |
| 434 | 20240619 | 111900 | 1925104290 | 5610 | 5610 | 5610 | 5610 | 106 |
| 435 | 20240619 | 111800 | 1924509630 | 5630 | 5630 | 5630 | 5630 | 0 |
| 436 | 20240619 | 111700 | 1924509630 | 5630 | 5620 | 5630 | 5620 | 36 |
| 437 | 20240619 | 111600 | 1924307220 | 5620 | 5620 | 5620 | 5620 | 82 |
| 438 | 20240619 | 111500 | 1923846380 | 5620 | 5620 | 5630 | 5620 | 56 |
| 439 | 20240619 | 111400 | 1923531560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 440 | 20240619 | 111300 | 1923531560 | 5620 | 5620 | 5620 | 5610 | 120 |
| 441 | 20240619 | 111200 | 1922857870 | 5620 | 5620 | 5620 | 5610 | 134 |
| 442 | 20240619 | 111100 | 1922105190 | 5610 | 5610 | 5610 | 5610 | 139 |
| 443 | 20240619 | 111000 | 1921325400 | 5600 | 5600 | 5600 | 5600 | 110 |
| 444 | 20240619 | 110900 | 1920709400 | 5610 | 5600 | 5610 | 5600 | 42 |
| 445 | 20240619 | 110800 | 1920474190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 446 | 20240619 | 110700 | 1920474190 | 5600 | 5600 | 5600 | 5600 | 308 |
| 447 | 20240619 | 110600 | 1918749390 | 5600 | 5600 | 5600 | 5600 | 44 |
| 448 | 20240619 | 110500 | 1918502990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 449 | 20240619 | 110400 | 1918502990 | 5610 | 5600 | 5610 | 5600 | 81 |
| 450 | 20240619 | 110300 | 1918048670 | 5600 | 5620 | 5620 | 5600 | 147 |
| 451 | 20240619 | 110200 | 1917224950 | 5620 | 5600 | 5620 | 5600 | 43 |
| 452 | 20240619 | 110100 | 1916983690 | 5600 | 5600 | 5620 | 5600 | 56 |
| 453 | 20240619 | 110000 | 1916669410 | 5640 | 5600 | 5640 | 5600 | 2210 |
| 454 | 20240619 | 105900 | 1904278030 | 5600 | 5620 | 5630 | 5600 | 3390 |
| 455 | 20240619 | 105800 | 1885291360 | 5620 | 5610 | 5620 | 5580 | 997 |
| 456 | 20240619 | 105700 | 1879696030 | 5610 | 5600 | 5610 | 5600 | 10485 |
| 457 | 20240619 | 105600 | 1820965760 | 5600 | 5590 | 5600 | 5580 | 2302 |
| 458 | 20240619 | 105500 | 1808096570 | 5590 | 5590 | 5590 | 5570 | 585 |
| 459 | 20240619 | 105400 | 1804831830 | 5580 | 5590 | 5600 | 5580 | 481 |
| 460 | 20240619 | 105300 | 1802143780 | 5590 | 5580 | 5600 | 5580 | 2645 |
| 461 | 20240619 | 105200 | 1787355400 | 5570 | 5580 | 5590 | 5560 | 879 |
| 462 | 20240619 | 105100 | 1782446780 | 5570 | 5570 | 5570 | 5570 | 146 |
| 463 | 20240619 | 105000 | 1781633560 | 5570 | 5560 | 5590 | 5560 | 323 |
| 464 | 20240619 | 104900 | 1779829470 | 5590 | 5590 | 5600 | 5540 | 5446 |
| 465 | 20240619 | 104800 | 1749574230 | 5590 | 5590 | 5600 | 5560 | 3385 |
| 466 | 20240619 | 104700 | 1730717650 | 5600 | 5560 | 5600 | 5560 | 1332 |
| 467 | 20240619 | 104600 | 1723267730 | 5550 | 5610 | 5610 | 5550 | 9211 |
| 468 | 20240619 | 104500 | 1672038520 | 5610 | 5610 | 5610 | 5570 | 6944 |
| 469 | 20240619 | 104400 | 1633256940 | 5600 | 5610 | 5610 | 5600 | 3022 |
| 470 | 20240619 | 104300 | 1616303940 | 5630 | 5620 | 5630 | 5600 | 165 |
| 471 | 20240619 | 104200 | 1615376230 | 5630 | 5640 | 5640 | 5630 | 441 |
| 472 | 20240619 | 104100 | 1612889810 | 5650 | 5600 | 5650 | 5600 | 5899 |
| 473 | 20240619 | 104000 | 1579854920 | 5600 | 5630 | 5630 | 5600 | 5637 |
| 474 | 20240619 | 103900 | 1548283980 | 5620 | 5620 | 5620 | 5580 | 11209 |
| 475 | 20240619 | 103800 | 1485520670 | 5610 | 5620 | 5620 | 5610 | 185 |
| 476 | 20240619 | 103700 | 1484481690 | 5620 | 5630 | 5630 | 5620 | 3300 |
| 477 | 20240619 | 103600 | 1465922570 | 5650 | 5650 | 5650 | 5640 | 89 |
| 478 | 20240619 | 103500 | 1465420500 | 5640 | 5640 | 5640 | 5640 | 45 |
| 479 | 20240619 | 103400 | 1465166700 | 5630 | 5640 | 5650 | 5630 | 824 |
| 480 | 20240619 | 103300 | 1460519400 | 5650 | 5650 | 5650 | 5640 | 229 |
| 481 | 20240619 | 103200 | 1459226270 | 5650 | 5640 | 5660 | 5640 | 3109 |
| 482 | 20240619 | 103100 | 1441690550 | 5650 | 5660 | 5670 | 5650 | 843 |
| 483 | 20240619 | 103000 | 1436926920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 484 | 20240619 | 102900 | 1436926920 | 5660 | 5670 | 5670 | 5660 | 48 |
| 485 | 20240619 | 102800 | 1436655170 | 5670 | 5650 | 5670 | 5650 | 2921 |
| 486 | 20240619 | 102700 | 1420117680 | 5660 | 5670 | 5670 | 5660 | 852 |
| 487 | 20240619 | 102600 | 1415295260 | 5670 | 5680 | 5680 | 5670 | 13 |
| 488 | 20240619 | 102500 | 1415221520 | 5640 | 5640 | 5640 | 5640 | 100 |
| 489 | 20240619 | 102400 | 1414657520 | 5680 | 5680 | 5680 | 5680 | 88 |
| 490 | 20240619 | 102300 | 1414157680 | 5690 | 5670 | 5690 | 5640 | 3099 |
| 491 | 20240619 | 102200 | 1396654670 | 5650 | 5660 | 5660 | 5650 | 570 |
| 492 | 20240619 | 102100 | 1393434020 | 5670 | 5670 | 5670 | 5670 | 96 |
| 493 | 20240619 | 102000 | 1392889700 | 5670 | 5680 | 5680 | 5670 | 209 |
| 494 | 20240619 | 101900 | 1391702760 | 5680 | 5680 | 5680 | 5680 | 0 |
| 495 | 20240619 | 101800 | 1391702760 | 5680 | 5680 | 5680 | 5680 | 116 |
| 496 | 20240619 | 101700 | 1391043880 | 5700 | 5690 | 5700 | 5690 | 846 |
| 497 | 20240619 | 101600 | 1386225520 | 5680 | 5680 | 5680 | 5680 | 2277 |
| 498 | 20240619 | 101500 | 1373292160 | 5690 | 5690 | 5690 | 5690 | 150 |
| 499 | 20240619 | 101400 | 1372438660 | 5690 | 5700 | 5700 | 5690 | 1132 |
| 500 | 20240619 | 101300 | 1365986480 | 5700 | 5730 | 5730 | 5700 | 3515 |
| 501 | 20240619 | 101200 | 1345915860 | 5730 | 5710 | 5730 | 5710 | 536 |
| 502 | 20240619 | 101100 | 1342849380 | 5710 | 5720 | 5720 | 5710 | 1399 |
| 503 | 20240619 | 101000 | 1334848180 | 5720 | 5710 | 5720 | 5710 | 627 |
| 504 | 20240619 | 100900 | 1331262790 | 5720 | 5700 | 5720 | 5700 | 3267 |
| 505 | 20240619 | 100800 | 1312607010 | 5700 | 5690 | 5710 | 5680 | 224 |
| 506 | 20240619 | 100700 | 1311331330 | 5690 | 5690 | 5690 | 5690 | 1 |
| 507 | 20240619 | 100600 | 1311325640 | 5680 | 5690 | 5690 | 5680 | 242 |
| 508 | 20240619 | 100500 | 1309949070 | 5690 | 5680 | 5710 | 5670 | 4855 |
| 509 | 20240619 | 100400 | 1282311180 | 5670 | 5650 | 5670 | 5650 | 2863 |
| 510 | 20240619 | 100300 | 1266089010 | 5640 | 5650 | 5650 | 5640 | 37 |
| 511 | 20240619 | 100200 | 1265880320 | 5650 | 5640 | 5650 | 5630 | 77 |
| 512 | 20240619 | 100100 | 1265446080 | 5650 | 5650 | 5650 | 5650 | 32 |
| 513 | 20240619 | 100000 | 1265265280 | 5620 | 5640 | 5640 | 5620 | 2650 |
| 514 | 20240619 | 095900 | 1250371680 | 5640 | 5650 | 5650 | 5640 | 292 |
| 515 | 20240619 | 095800 | 1248724080 | 5650 | 5660 | 5660 | 5650 | 143 |
| 516 | 20240619 | 095700 | 1247915130 | 5660 | 5660 | 5660 | 5660 | 174 |
| 517 | 20240619 | 095600 | 1246930290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 518 | 20240619 | 095500 | 1246930290 | 5670 | 5660 | 5670 | 5660 | 598 |
| 519 | 20240619 | 095400 | 1243540110 | 5670 | 5670 | 5670 | 5670 | 1 |
| 520 | 20240619 | 095300 | 1243534440 | 5660 | 5640 | 5660 | 5640 | 142 |
| 521 | 20240619 | 095200 | 1242732220 | 5640 | 5650 | 5650 | 5610 | 2687 |
| 522 | 20240619 | 095100 | 1227584600 | 5650 | 5640 | 5650 | 5640 | 400 |
| 523 | 20240619 | 095000 | 1225328240 | 5640 | 5620 | 5640 | 5620 | 608 |
| 524 | 20240619 | 094900 | 1221901340 | 5640 | 5640 | 5640 | 5590 | 5154 |
| 525 | 20240619 | 094800 | 1193028600 | 5640 | 5650 | 5650 | 5640 | 50 |
| 526 | 20240619 | 094700 | 1192746440 | 5650 | 5650 | 5660 | 5590 | 7939 |
| 527 | 20240619 | 094600 | 1148145940 | 5660 | 5660 | 5660 | 5660 | 266 |
| 528 | 20240619 | 094500 | 1146640380 | 5640 | 5670 | 5670 | 5640 | 202 |
| 529 | 20240619 | 094400 | 1145501070 | 5670 | 5660 | 5670 | 5650 | 462 |
| 530 | 20240619 | 094300 | 1142888770 | 5650 | 5680 | 5690 | 5650 | 159 |
| 531 | 20240619 | 094200 | 1141987880 | 5690 | 5670 | 5700 | 5670 | 1555 |
| 532 | 20240619 | 094100 | 1133140320 | 5690 | 5690 | 5690 | 5690 | 500 |
| 533 | 20240619 | 094000 | 1130295320 | 5690 | 5690 | 5690 | 5680 | 1208 |
| 534 | 20240619 | 093900 | 1123422990 | 5690 | 5610 | 5690 | 5610 | 8386 |
| 535 | 20240619 | 093800 | 1075965570 | 5620 | 5610 | 5620 | 5600 | 340 |
| 536 | 20240619 | 093700 | 1074059990 | 5610 | 5620 | 5620 | 5610 | 90 |
| 537 | 20240619 | 093600 | 1073555080 | 5620 | 5600 | 5620 | 5600 | 1294 |
| 538 | 20240619 | 093500 | 1066289140 | 5610 | 5610 | 5610 | 5610 | 21 |
| 539 | 20240619 | 093400 | 1066171330 | 5610 | 5590 | 5610 | 5550 | 3396 |
| 540 | 20240619 | 093300 | 1047157930 | 5590 | 5590 | 5600 | 5540 | 6539 |
| 541 | 20240619 | 093200 | 1010810320 | 5590 | 5600 | 5600 | 5540 | 3985 |
| 542 | 20240619 | 093100 | 988651010 | 5600 | 5560 | 5600 | 5560 | 3644 |
| 543 | 20240619 | 093000 | 968300280 | 5550 | 5590 | 5600 | 5540 | 19325 |
| 544 | 20240619 | 092900 | 860920540 | 5590 | 5590 | 5590 | 5590 | 1 |
| 545 | 20240619 | 092800 | 860914950 | 5620 | 5630 | 5630 | 5580 | 5810 |
| 546 | 20240619 | 092700 | 828436990 | 5630 | 5610 | 5630 | 5580 | 12900 |
| 547 | 20240619 | 092600 | 756258950 | 5630 | 5630 | 5630 | 5590 | 11299 |
| 548 | 20240619 | 092500 | 692877170 | 5630 | 5630 | 5630 | 5630 | 848 |
| 549 | 20240619 | 092400 | 688102930 | 5640 | 5650 | 5650 | 5640 | 1258 |
| 550 | 20240619 | 092300 | 680995730 | 5640 | 5610 | 5640 | 5610 | 198 |
| 551 | 20240619 | 092200 | 679879310 | 5610 | 5610 | 5610 | 5610 | 150 |
| 552 | 20240619 | 092100 | 679037810 | 5600 | 5630 | 5630 | 5600 | 966 |
| 553 | 20240619 | 092000 | 673607870 | 5600 | 5640 | 5640 | 5600 | 1817 |
| 554 | 20240619 | 091900 | 663424990 | 5650 | 5650 | 5650 | 5630 | 735 |
| 555 | 20240619 | 091800 | 659284480 | 5650 | 5650 | 5650 | 5600 | 7741 |
| 556 | 20240619 | 091700 | 615839410 | 5650 | 5630 | 5650 | 5620 | 220 |
| 557 | 20240619 | 091600 | 614600750 | 5620 | 5630 | 5630 | 5620 | 258 |
| 558 | 20240619 | 091500 | 613148310 | 5650 | 5640 | 5660 | 5620 | 413 |
| 559 | 20240619 | 091400 | 610821620 | 5640 | 5610 | 5640 | 5610 | 2882 |
| 560 | 20240619 | 091300 | 594579790 | 5610 | 5600 | 5640 | 5600 | 897 |
| 561 | 20240619 | 091200 | 589539990 | 5600 | 5640 | 5640 | 5600 | 1365 |
| 562 | 20240619 | 091100 | 581872130 | 5630 | 5640 | 5640 | 5580 | 27933 |
| 563 | 20240619 | 091000 | 425554370 | 5640 | 5640 | 5640 | 5640 | 1386 |
| 564 | 20240619 | 090900 | 417737330 | 5610 | 5600 | 5640 | 5600 | 3008 |
| 565 | 20240619 | 090800 | 400824410 | 5600 | 5580 | 5620 | 5580 | 1909 |
| 566 | 20240619 | 090700 | 390130720 | 5590 | 5590 | 5610 | 5580 | 13920 |
| 567 | 20240619 | 090600 | 312325080 | 5580 | 5600 | 5610 | 5580 | 4919 |
| 568 | 20240619 | 090500 | 284836040 | 5630 | 5600 | 5630 | 5590 | 677 |
| 569 | 20240619 | 090400 | 281044030 | 5600 | 5620 | 5650 | 5600 | 14097 |
| 570 | 20240619 | 090300 | 202066630 | 5630 | 5660 | 5660 | 5610 | 8250 |
| 571 | 20240619 | 090200 | 155538530 | 5660 | 5640 | 5660 | 5630 | 10068 |
| 572 | 20240619 | 090100 | 98737390 | 5630 | 5650 | 5650 | 5630 | 12388 |
| 573 | 20240619 | 090000 | 28970290 | 5650 | 5710 | 5710 | 5650 | 5087 |