28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 4660 |
| 3 | 20240614 | 182900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20240614 | 182800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20240614 | 182700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20240614 | 182600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20240614 | 182500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20240614 | 182400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20240614 | 182300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20240614 | 182200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20240614 | 182100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20240614 | 182000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20240614 | 181900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20240614 | 181800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20240614 | 181700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20240614 | 181600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20240614 | 181500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20240614 | 181400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20240614 | 181300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20240614 | 181200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20240614 | 181100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20240614 | 181000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20240614 | 180900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20240614 | 180800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20240614 | 180700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20240614 | 180600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20240614 | 180500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20240614 | 180400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20240614 | 180300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20240614 | 180200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20240614 | 180100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20240614 | 180000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 4660 |
| 33 | 20240614 | 175900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20240614 | 175800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20240614 | 175700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20240614 | 175600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20240614 | 175500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20240614 | 175400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20240614 | 175300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20240614 | 175200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20240614 | 175100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20240614 | 175000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20240614 | 174900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20240614 | 174800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20240614 | 174700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20240614 | 174600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20240614 | 174500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20240614 | 174400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20240614 | 174300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20240614 | 174200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20240614 | 174100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20240614 | 174000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20240614 | 173900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20240614 | 173800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20240614 | 173700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20240614 | 173600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20240614 | 173500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20240614 | 173400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20240614 | 173300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20240614 | 173200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20240614 | 173100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20240614 | 173000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 4660 |
| 63 | 20240614 | 172900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20240614 | 172800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20240614 | 172700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20240614 | 172600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20240614 | 172500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20240614 | 172400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20240614 | 172300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20240614 | 172200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20240614 | 172100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20240614 | 172000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20240614 | 171900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20240614 | 171800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20240614 | 171700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20240614 | 171600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20240614 | 171500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20240614 | 171400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20240614 | 171300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20240614 | 171200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20240614 | 171100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20240614 | 171000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20240614 | 170900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20240614 | 170800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20240614 | 170700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20240614 | 170600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20240614 | 170500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20240614 | 170400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20240614 | 170300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20240614 | 170200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20240614 | 170100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20240614 | 170000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 4660 |
| 93 | 20240614 | 165900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20240614 | 165800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20240614 | 165700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20240614 | 165600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20240614 | 165500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20240614 | 165400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20240614 | 165300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20240614 | 165200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20240614 | 165100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20240614 | 165000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20240614 | 164900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20240614 | 164800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20240614 | 164700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20240614 | 164600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20240614 | 164500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20240614 | 164400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20240614 | 164300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20240614 | 164200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20240614 | 164100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20240614 | 164000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20240614 | 163900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20240614 | 163800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20240614 | 163700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20240614 | 163600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20240614 | 163500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20240614 | 163400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20240614 | 163300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20240614 | 163200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20240614 | 163100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20240614 | 163000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 4660 |
| 123 | 20240614 | 162900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20240614 | 162800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20240614 | 162700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20240614 | 162600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20240614 | 162500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20240614 | 162400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20240614 | 162300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20240614 | 162200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20240614 | 162100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20240614 | 162000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20240614 | 161900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20240614 | 161800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20240614 | 161700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20240614 | 161600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20240614 | 161500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20240614 | 161400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20240614 | 161300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20240614 | 161200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20240614 | 161100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20240614 | 161000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20240614 | 160900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20240614 | 160800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20240614 | 160700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20240614 | 160600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20240614 | 160500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20240614 | 160400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20240614 | 160300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20240614 | 160200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20240614 | 160100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20240614 | 160000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 4660 |
| 153 | 20240614 | 155900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20240614 | 155800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20240614 | 155700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20240614 | 155600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20240614 | 155500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20240614 | 155400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20240614 | 155300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20240614 | 155200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20240614 | 155100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20240614 | 155000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20240614 | 154900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20240614 | 154800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20240614 | 154700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20240614 | 154600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20240614 | 154500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20240614 | 154400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20240614 | 154300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20240614 | 154200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20240614 | 154100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20240614 | 154000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20240614 | 153900 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20240614 | 153800 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20240614 | 153700 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20240614 | 153600 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20240614 | 153500 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20240614 | 153400 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20240614 | 153300 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20240614 | 153200 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20240614 | 153100 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20240614 | 153000 | 3275272480 | 5620 | 5620 | 5620 | 5620 | 9320 |
| 183 | 20240614 | 152900 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20240614 | 152800 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20240614 | 152700 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20240614 | 152600 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20240614 | 152500 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20240614 | 152400 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20240614 | 152300 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20240614 | 152200 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20240614 | 152100 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20240614 | 152000 | 3249083280 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20240614 | 151900 | 3249083280 | 5620 | 5630 | 5630 | 5620 | 2033 |
| 194 | 20240614 | 151800 | 3237652430 | 5640 | 5630 | 5640 | 5630 | 569 |
| 195 | 20240614 | 151700 | 3234447560 | 5630 | 5630 | 5640 | 5620 | 1039 |
| 196 | 20240614 | 151600 | 3228603120 | 5630 | 5640 | 5640 | 5630 | 126 |
| 197 | 20240614 | 151500 | 3227892530 | 5640 | 5640 | 5640 | 5630 | 169 |
| 198 | 20240614 | 151400 | 3226940100 | 5640 | 5640 | 5640 | 5630 | 21 |
| 199 | 20240614 | 151300 | 3226821670 | 5640 | 5630 | 5640 | 5630 | 1228 |
| 200 | 20240614 | 151200 | 3219907950 | 5630 | 5640 | 5640 | 5630 | 146 |
| 201 | 20240614 | 151100 | 3219085730 | 5630 | 5640 | 5640 | 5630 | 1082 |
| 202 | 20240614 | 151000 | 3212984970 | 5640 | 5640 | 5640 | 5640 | 296 |
| 203 | 20240614 | 150900 | 3211315530 | 5640 | 5650 | 5650 | 5640 | 1346 |
| 204 | 20240614 | 150800 | 3203714560 | 5650 | 5650 | 5670 | 5650 | 1003 |
| 205 | 20240614 | 150700 | 3198037590 | 5660 | 5650 | 5660 | 5650 | 61 |
| 206 | 20240614 | 150600 | 3197692840 | 5650 | 5650 | 5650 | 5650 | 14 |
| 207 | 20240614 | 150500 | 3197613740 | 5660 | 5660 | 5660 | 5650 | 1017 |
| 208 | 20240614 | 150400 | 3191861220 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20240614 | 150300 | 3191861220 | 5660 | 5660 | 5660 | 5660 | 3 |
| 210 | 20240614 | 150200 | 3191844240 | 5660 | 5660 | 5660 | 5660 | 182 |
| 211 | 20240614 | 150100 | 3190814120 | 5650 | 5650 | 5650 | 5650 | 523 |
| 212 | 20240614 | 150000 | 3187859170 | 5650 | 5650 | 5650 | 5650 | 1002 |
| 213 | 20240614 | 145900 | 3182197870 | 5650 | 5650 | 5660 | 5650 | 109 |
| 214 | 20240614 | 145800 | 3181581020 | 5660 | 5670 | 5670 | 5650 | 559 |
| 215 | 20240614 | 145700 | 3178422520 | 5680 | 5660 | 5680 | 5660 | 101 |
| 216 | 20240614 | 145600 | 3177850840 | 5660 | 5670 | 5670 | 5660 | 458 |
| 217 | 20240614 | 145500 | 3175256010 | 5660 | 5650 | 5660 | 5650 | 176 |
| 218 | 20240614 | 145400 | 3174260670 | 5650 | 5660 | 5660 | 5650 | 384 |
| 219 | 20240614 | 145300 | 3172087240 | 5660 | 5660 | 5660 | 5660 | 58 |
| 220 | 20240614 | 145200 | 3171758960 | 5660 | 5660 | 5660 | 5660 | 297 |
| 221 | 20240614 | 145100 | 3170077940 | 5660 | 5660 | 5660 | 5660 | 1280 |
| 222 | 20240614 | 145000 | 3162833140 | 5660 | 5660 | 5660 | 5660 | 754 |
| 223 | 20240614 | 144900 | 3158565500 | 5660 | 5660 | 5660 | 5660 | 1369 |
| 224 | 20240614 | 144800 | 3150816960 | 5660 | 5680 | 5680 | 5660 | 3 |
| 225 | 20240614 | 144700 | 3150799960 | 5660 | 5660 | 5660 | 5660 | 502 |
| 226 | 20240614 | 144600 | 3147958640 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20240614 | 144500 | 3147958640 | 5660 | 5660 | 5670 | 5660 | 103 |
| 228 | 20240614 | 144400 | 3147375650 | 5660 | 5680 | 5680 | 5660 | 261 |
| 229 | 20240614 | 144300 | 3145898220 | 5670 | 5670 | 5670 | 5670 | 350 |
| 230 | 20240614 | 144200 | 3143913720 | 5670 | 5660 | 5670 | 5660 | 732 |
| 231 | 20240614 | 144100 | 3139763310 | 5660 | 5660 | 5660 | 5660 | 77 |
| 232 | 20240614 | 144000 | 3139327490 | 5670 | 5660 | 5670 | 5650 | 599 |
| 233 | 20240614 | 143900 | 3135942530 | 5660 | 5660 | 5670 | 5660 | 886 |
| 234 | 20240614 | 143800 | 3130927760 | 5660 | 5670 | 5670 | 5660 | 486 |
| 235 | 20240614 | 143700 | 3128176940 | 5670 | 5650 | 5670 | 5650 | 32 |
| 236 | 20240614 | 143600 | 3127996120 | 5650 | 5660 | 5670 | 5650 | 1023 |
| 237 | 20240614 | 143500 | 3122206070 | 5680 | 5680 | 5680 | 5680 | 15 |
| 238 | 20240614 | 143400 | 3122120870 | 5680 | 5670 | 5680 | 5660 | 447 |
| 239 | 20240614 | 143300 | 3119586390 | 5670 | 5670 | 5670 | 5670 | 188 |
| 240 | 20240614 | 143200 | 3118520430 | 5670 | 5670 | 5670 | 5670 | 83 |
| 241 | 20240614 | 143100 | 3118049820 | 5680 | 5680 | 5680 | 5670 | 121 |
| 242 | 20240614 | 143000 | 3117362560 | 5680 | 5680 | 5680 | 5680 | 109 |
| 243 | 20240614 | 142900 | 3116743440 | 5680 | 5680 | 5680 | 5680 | 13 |
| 244 | 20240614 | 142800 | 3116669600 | 5690 | 5680 | 5690 | 5680 | 415 |
| 245 | 20240614 | 142700 | 3114312390 | 5680 | 5680 | 5680 | 5680 | 1 |
| 246 | 20240614 | 142600 | 3114306710 | 5680 | 5680 | 5680 | 5680 | 85 |
| 247 | 20240614 | 142500 | 3113823910 | 5690 | 5690 | 5690 | 5690 | 1 |
| 248 | 20240614 | 142400 | 3113818220 | 5670 | 5670 | 5670 | 5670 | 326 |
| 249 | 20240614 | 142300 | 3111969800 | 5670 | 5690 | 5690 | 5670 | 5 |
| 250 | 20240614 | 142200 | 3111941430 | 5690 | 5670 | 5690 | 5670 | 87 |
| 251 | 20240614 | 142100 | 3111448120 | 5670 | 5690 | 5690 | 5670 | 841 |
| 252 | 20240614 | 142000 | 3106675930 | 5680 | 5690 | 5690 | 5680 | 503 |
| 253 | 20240614 | 141900 | 3103818870 | 5680 | 5680 | 5680 | 5680 | 66 |
| 254 | 20240614 | 141800 | 3103443990 | 5680 | 5680 | 5680 | 5680 | 13 |
| 255 | 20240614 | 141700 | 3103370150 | 5670 | 5680 | 5680 | 5670 | 318 |
| 256 | 20240614 | 141600 | 3101566870 | 5680 | 5680 | 5680 | 5680 | 118 |
| 257 | 20240614 | 141500 | 3100896630 | 5680 | 5680 | 5690 | 5680 | 17 |
| 258 | 20240614 | 141400 | 3100799930 | 5680 | 5680 | 5680 | 5680 | 42 |
| 259 | 20240614 | 141300 | 3100561370 | 5680 | 5680 | 5680 | 5680 | 729 |
| 260 | 20240614 | 141200 | 3096420650 | 5680 | 5680 | 5690 | 5680 | 103 |
| 261 | 20240614 | 141100 | 3095834610 | 5680 | 5680 | 5680 | 5680 | 760 |
| 262 | 20240614 | 141000 | 3091517810 | 5680 | 5690 | 5690 | 5680 | 161 |
| 263 | 20240614 | 140900 | 3090603240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 264 | 20240614 | 140800 | 3090603240 | 5690 | 5670 | 5690 | 5670 | 207 |
| 265 | 20240614 | 140700 | 3089426420 | 5670 | 5660 | 5670 | 5660 | 3346 |
| 266 | 20240614 | 140600 | 3070488010 | 5660 | 5670 | 5680 | 5660 | 530 |
| 267 | 20240614 | 140500 | 3067483690 | 5670 | 5680 | 5680 | 5670 | 42 |
| 268 | 20240614 | 140400 | 3067245140 | 5680 | 5670 | 5680 | 5670 | 113 |
| 269 | 20240614 | 140300 | 3066604040 | 5670 | 5670 | 5670 | 5670 | 4322 |
| 270 | 20240614 | 140200 | 3042098300 | 5670 | 5680 | 5680 | 5670 | 102 |
| 271 | 20240614 | 140100 | 3041518950 | 5680 | 5680 | 5680 | 5670 | 771 |
| 272 | 20240614 | 140000 | 3037139890 | 5680 | 5690 | 5690 | 5680 | 2408 |
| 273 | 20240614 | 135900 | 3023462350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 274 | 20240614 | 135800 | 3023462350 | 5690 | 5690 | 5690 | 5690 | 1074 |
| 275 | 20240614 | 135700 | 3017351290 | 5690 | 5690 | 5690 | 5690 | 1 |
| 276 | 20240614 | 135600 | 3017345600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 277 | 20240614 | 135500 | 3017345600 | 5690 | 5690 | 5690 | 5690 | 687 |
| 278 | 20240614 | 135400 | 3013436570 | 5680 | 5680 | 5680 | 5680 | 1446 |
| 279 | 20240614 | 135300 | 3005223290 | 5690 | 5690 | 5690 | 5690 | 4773 |
| 280 | 20240614 | 135200 | 2978064920 | 5690 | 5690 | 5690 | 5690 | 51 |
| 281 | 20240614 | 135100 | 2977774730 | 5690 | 5700 | 5700 | 5690 | 1497 |
| 282 | 20240614 | 135000 | 2969242330 | 5700 | 5710 | 5710 | 5700 | 339 |
| 283 | 20240614 | 134900 | 2967309400 | 5710 | 5700 | 5710 | 5700 | 53 |
| 284 | 20240614 | 134800 | 2967006900 | 5700 | 5710 | 5710 | 5700 | 20 |
| 285 | 20240614 | 134700 | 2966892890 | 5700 | 5700 | 5700 | 5700 | 10 |
| 286 | 20240614 | 134600 | 2966835890 | 5700 | 5700 | 5700 | 5700 | 0 |
| 287 | 20240614 | 134500 | 2966835890 | 5700 | 5700 | 5710 | 5700 | 1410 |
| 288 | 20240614 | 134400 | 2958798390 | 5710 | 5710 | 5710 | 5710 | 25 |
| 289 | 20240614 | 134300 | 2958655640 | 5700 | 5700 | 5700 | 5690 | 4358 |
| 290 | 20240614 | 134200 | 2933815140 | 5690 | 5680 | 5690 | 5670 | 1640 |
| 291 | 20240614 | 134100 | 2924510990 | 5670 | 5670 | 5670 | 5670 | 111 |
| 292 | 20240614 | 134000 | 2923881620 | 5680 | 5680 | 5680 | 5680 | 405 |
| 293 | 20240614 | 133900 | 2921581220 | 5670 | 5680 | 5680 | 5670 | 435 |
| 294 | 20240614 | 133800 | 2919110650 | 5680 | 5680 | 5680 | 5680 | 242 |
| 295 | 20240614 | 133700 | 2917736090 | 5680 | 5680 | 5680 | 5680 | 69 |
| 296 | 20240614 | 133600 | 2917344170 | 5670 | 5670 | 5670 | 5670 | 0 |
| 297 | 20240614 | 133500 | 2917344170 | 5670 | 5670 | 5680 | 5670 | 1555 |
| 298 | 20240614 | 133400 | 2908527180 | 5670 | 5670 | 5670 | 5670 | 396 |
| 299 | 20240614 | 133300 | 2906281860 | 5680 | 5670 | 5680 | 5670 | 113 |
| 300 | 20240614 | 133200 | 2905640150 | 5680 | 5680 | 5680 | 5680 | 1538 |
| 301 | 20240614 | 133100 | 2896904310 | 5680 | 5680 | 5680 | 5680 | 440 |
| 302 | 20240614 | 133000 | 2894405110 | 5680 | 5690 | 5690 | 5680 | 1348 |
| 303 | 20240614 | 132900 | 2886735100 | 5700 | 5690 | 5700 | 5690 | 310 |
| 304 | 20240614 | 132800 | 2884971100 | 5690 | 5680 | 5700 | 5680 | 1711 |
| 305 | 20240614 | 132700 | 2875240220 | 5680 | 5680 | 5680 | 5680 | 38 |
| 306 | 20240614 | 132600 | 2875024380 | 5680 | 5670 | 5680 | 5670 | 378 |
| 307 | 20240614 | 132500 | 2872881110 | 5680 | 5680 | 5680 | 5680 | 8 |
| 308 | 20240614 | 132400 | 2872835670 | 5680 | 5680 | 5680 | 5680 | 5 |
| 309 | 20240614 | 132300 | 2872807270 | 5670 | 5670 | 5670 | 5670 | 200 |
| 310 | 20240614 | 132200 | 2871673270 | 5670 | 5670 | 5670 | 5670 | 270 |
| 311 | 20240614 | 132100 | 2870142370 | 5670 | 5680 | 5680 | 5670 | 10 |
| 312 | 20240614 | 132000 | 2870085580 | 5680 | 5680 | 5680 | 5680 | 100 |
| 313 | 20240614 | 131900 | 2869517580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 314 | 20240614 | 131800 | 2869517580 | 5690 | 5680 | 5690 | 5670 | 1140 |
| 315 | 20240614 | 131700 | 2863042630 | 5680 | 5680 | 5680 | 5680 | 0 |
| 316 | 20240614 | 131600 | 2863042630 | 5680 | 5680 | 5680 | 5680 | 577 |
| 317 | 20240614 | 131500 | 2859765270 | 5680 | 5670 | 5680 | 5670 | 184 |
| 318 | 20240614 | 131400 | 2858720450 | 5670 | 5670 | 5670 | 5670 | 66 |
| 319 | 20240614 | 131300 | 2858346230 | 5670 | 5670 | 5670 | 5670 | 540 |
| 320 | 20240614 | 131200 | 2855284430 | 5680 | 5680 | 5680 | 5680 | 38 |
| 321 | 20240614 | 131100 | 2855068590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 322 | 20240614 | 131000 | 2855068590 | 5680 | 5680 | 5680 | 5680 | 977 |
| 323 | 20240614 | 130900 | 2849519230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 324 | 20240614 | 130800 | 2849519230 | 5690 | 5690 | 5690 | 5690 | 404 |
| 325 | 20240614 | 130700 | 2847220470 | 5700 | 5700 | 5700 | 5700 | 0 |
| 326 | 20240614 | 130600 | 2847220470 | 5700 | 5700 | 5700 | 5690 | 2230 |
| 327 | 20240614 | 130500 | 2834513670 | 5690 | 5700 | 5700 | 5690 | 181 |
| 328 | 20240614 | 130400 | 2833483770 | 5690 | 5690 | 5690 | 5690 | 330 |
| 329 | 20240614 | 130300 | 2831606070 | 5690 | 5690 | 5690 | 5690 | 0 |
| 330 | 20240614 | 130200 | 2831606070 | 5690 | 5690 | 5690 | 5690 | 332 |
| 331 | 20240614 | 130100 | 2829716990 | 5690 | 5690 | 5690 | 5690 | 2 |
| 332 | 20240614 | 130000 | 2829705610 | 5700 | 5700 | 5700 | 5700 | 95 |
| 333 | 20240614 | 125900 | 2829164110 | 5700 | 5700 | 5700 | 5700 | 90 |
| 334 | 20240614 | 125800 | 2828651110 | 5700 | 5700 | 5700 | 5700 | 593 |
| 335 | 20240614 | 125700 | 2825271010 | 5710 | 5700 | 5710 | 5700 | 203 |
| 336 | 20240614 | 125600 | 2824113890 | 5700 | 5710 | 5710 | 5700 | 495 |
| 337 | 20240614 | 125500 | 2821287590 | 5710 | 5710 | 5710 | 5710 | 105 |
| 338 | 20240614 | 125400 | 2820688040 | 5700 | 5700 | 5700 | 5700 | 100 |
| 339 | 20240614 | 125300 | 2820118040 | 5690 | 5700 | 5700 | 5690 | 1050 |
| 340 | 20240614 | 125200 | 2814139640 | 5700 | 5710 | 5710 | 5700 | 2753 |
| 341 | 20240614 | 125100 | 2798437290 | 5710 | 5720 | 5720 | 5710 | 70 |
| 342 | 20240614 | 125000 | 2798036990 | 5720 | 5720 | 5720 | 5710 | 916 |
| 343 | 20240614 | 124900 | 2792799070 | 5710 | 5710 | 5710 | 5710 | 839 |
| 344 | 20240614 | 124800 | 2788008380 | 5710 | 5710 | 5710 | 5710 | 80 |
| 345 | 20240614 | 124700 | 2787551580 | 5710 | 5710 | 5720 | 5710 | 7133 |
| 346 | 20240614 | 124600 | 2746811530 | 5700 | 5700 | 5700 | 5700 | 597 |
| 347 | 20240614 | 124500 | 2743408630 | 5700 | 5710 | 5710 | 5700 | 73 |
| 348 | 20240614 | 124400 | 2742992440 | 5700 | 5710 | 5710 | 5700 | 172 |
| 349 | 20240614 | 124300 | 2742010480 | 5700 | 5700 | 5710 | 5700 | 2212 |
| 350 | 20240614 | 124200 | 2729402000 | 5700 | 5700 | 5700 | 5700 | 305 |
| 351 | 20240614 | 124100 | 2727663500 | 5700 | 5710 | 5710 | 5700 | 479 |
| 352 | 20240614 | 124000 | 2724928910 | 5700 | 5710 | 5710 | 5700 | 247 |
| 353 | 20240614 | 123900 | 2723520910 | 5700 | 5680 | 5700 | 5680 | 3088 |
| 354 | 20240614 | 123800 | 2705932310 | 5700 | 5680 | 5700 | 5680 | 1015 |
| 355 | 20240614 | 123700 | 2700161710 | 5710 | 5690 | 5710 | 5680 | 50 |
| 356 | 20240614 | 123600 | 2699877230 | 5690 | 5690 | 5690 | 5690 | 1112 |
| 357 | 20240614 | 123500 | 2693549950 | 5710 | 5700 | 5710 | 5690 | 386 |
| 358 | 20240614 | 123400 | 2691349350 | 5700 | 5700 | 5700 | 5700 | 790 |
| 359 | 20240614 | 123300 | 2686846350 | 5700 | 5710 | 5710 | 5700 | 84 |
| 360 | 20240614 | 123200 | 2686367500 | 5700 | 5710 | 5710 | 5700 | 382 |
| 361 | 20240614 | 123100 | 2684188300 | 5710 | 5710 | 5710 | 5700 | 281 |
| 362 | 20240614 | 123000 | 2682583890 | 5710 | 5710 | 5710 | 5710 | 600 |
| 363 | 20240614 | 122900 | 2679157890 | 5710 | 5720 | 5720 | 5710 | 125 |
| 364 | 20240614 | 122800 | 2678443020 | 5730 | 5720 | 5730 | 5720 | 851 |
| 365 | 20240614 | 122700 | 2673573800 | 5720 | 5700 | 5720 | 5700 | 386 |
| 366 | 20240614 | 122600 | 2671371880 | 5700 | 5700 | 5700 | 5700 | 1 |
| 367 | 20240614 | 122500 | 2671366180 | 5730 | 5710 | 5730 | 5700 | 713 |
| 368 | 20240614 | 122400 | 2667299550 | 5710 | 5730 | 5730 | 5710 | 2161 |
| 369 | 20240614 | 122300 | 2654920240 | 5730 | 5750 | 5750 | 5730 | 2936 |
| 370 | 20240614 | 122200 | 2638067260 | 5740 | 5740 | 5750 | 5740 | 1661 |
| 371 | 20240614 | 122100 | 2628524410 | 5740 | 5750 | 5750 | 5740 | 1293 |
| 372 | 20240614 | 122000 | 2621089970 | 5750 | 5750 | 5760 | 5750 | 702 |
| 373 | 20240614 | 121900 | 2617053200 | 5750 | 5730 | 5750 | 5730 | 58248 |
| 374 | 20240614 | 121800 | 2282669100 | 5730 | 5720 | 5730 | 5720 | 4427 |
| 375 | 20240614 | 121700 | 2257312430 | 5720 | 5720 | 5720 | 5720 | 420 |
| 376 | 20240614 | 121600 | 2254910030 | 5710 | 5720 | 5720 | 5710 | 2 |
| 377 | 20240614 | 121500 | 2254898600 | 5730 | 5720 | 5730 | 5710 | 4779 |
| 378 | 20240614 | 121400 | 2227573020 | 5720 | 5720 | 5730 | 5720 | 36 |
| 379 | 20240614 | 121300 | 2227366850 | 5720 | 5720 | 5730 | 5720 | 258 |
| 380 | 20240614 | 121200 | 2225890080 | 5720 | 5730 | 5730 | 5720 | 2363 |
| 381 | 20240614 | 121100 | 2212350130 | 5720 | 5720 | 5730 | 5720 | 6113 |
| 382 | 20240614 | 121000 | 2177341120 | 5710 | 5730 | 5730 | 5710 | 233 |
| 383 | 20240614 | 120900 | 2176008980 | 5720 | 5720 | 5720 | 5710 | 1799 |
| 384 | 20240614 | 120800 | 2165724700 | 5720 | 5730 | 5730 | 5720 | 2421 |
| 385 | 20240614 | 120700 | 2151873880 | 5720 | 5710 | 5730 | 5710 | 2742 |
| 386 | 20240614 | 120600 | 2136195030 | 5720 | 5720 | 5720 | 5720 | 670 |
| 387 | 20240614 | 120500 | 2132362630 | 5720 | 5720 | 5720 | 5720 | 1335 |
| 388 | 20240614 | 120400 | 2124726430 | 5720 | 5720 | 5720 | 5720 | 1169 |
| 389 | 20240614 | 120300 | 2118039750 | 5720 | 5720 | 5730 | 5720 | 1161 |
| 390 | 20240614 | 120200 | 2111398820 | 5720 | 5720 | 5720 | 5720 | 1001 |
| 391 | 20240614 | 120100 | 2105673100 | 5720 | 5720 | 5720 | 5720 | 1098 |
| 392 | 20240614 | 120000 | 2099392540 | 5710 | 5720 | 5730 | 5710 | 1681 |
| 393 | 20240614 | 115900 | 2089778920 | 5720 | 5710 | 5740 | 5710 | 9216 |
| 394 | 20240614 | 115800 | 2036985200 | 5690 | 5690 | 5720 | 5690 | 26 |
| 395 | 20240614 | 115700 | 2036836930 | 5680 | 5710 | 5710 | 5660 | 4492 |
| 396 | 20240614 | 115600 | 2011314930 | 5710 | 5710 | 5710 | 5710 | 78 |
| 397 | 20240614 | 115500 | 2010869550 | 5720 | 5720 | 5720 | 5720 | 1548 |
| 398 | 20240614 | 115400 | 2002014990 | 5720 | 5720 | 5730 | 5720 | 4219 |
| 399 | 20240614 | 115300 | 1977856210 | 5720 | 5710 | 5730 | 5700 | 11317 |
| 400 | 20240614 | 115200 | 1913102080 | 5720 | 5720 | 5720 | 5710 | 797 |
| 401 | 20240614 | 115100 | 1908543800 | 5720 | 5720 | 5720 | 5710 | 4810 |
| 402 | 20240614 | 115000 | 1881031140 | 5720 | 5710 | 5720 | 5710 | 2041 |
| 403 | 20240614 | 114900 | 1869356980 | 5710 | 5700 | 5710 | 5700 | 162 |
| 404 | 20240614 | 114800 | 1868432160 | 5700 | 5700 | 5710 | 5700 | 1076 |
| 405 | 20240614 | 114700 | 1862290960 | 5690 | 5700 | 5700 | 5690 | 285 |
| 406 | 20240614 | 114600 | 1860666560 | 5700 | 5700 | 5710 | 5700 | 2070 |
| 407 | 20240614 | 114500 | 1848854770 | 5710 | 5690 | 5710 | 5690 | 12559 |
| 408 | 20240614 | 114400 | 1777261050 | 5690 | 5690 | 5700 | 5690 | 3417 |
| 409 | 20240614 | 114300 | 1757800730 | 5680 | 5690 | 5690 | 5670 | 528 |
| 410 | 20240614 | 114200 | 1754801640 | 5690 | 5680 | 5690 | 5680 | 194 |
| 411 | 20240614 | 114100 | 1753699260 | 5680 | 5690 | 5690 | 5680 | 256 |
| 412 | 20240614 | 114000 | 1752245170 | 5680 | 5680 | 5680 | 5670 | 1274 |
| 413 | 20240614 | 113900 | 1745009080 | 5690 | 5680 | 5690 | 5680 | 3737 |
| 414 | 20240614 | 113800 | 1723764590 | 5670 | 5670 | 5670 | 5670 | 79 |
| 415 | 20240614 | 113700 | 1723316660 | 5670 | 5670 | 5670 | 5660 | 12 |
| 416 | 20240614 | 113600 | 1723248630 | 5670 | 5670 | 5670 | 5670 | 522 |
| 417 | 20240614 | 113500 | 1720288890 | 5670 | 5680 | 5680 | 5670 | 206 |
| 418 | 20240614 | 113400 | 1719120710 | 5670 | 5680 | 5680 | 5670 | 97 |
| 419 | 20240614 | 113300 | 1718570210 | 5670 | 5660 | 5670 | 5660 | 338 |
| 420 | 20240614 | 113200 | 1716653770 | 5660 | 5660 | 5660 | 5660 | 18 |
| 421 | 20240614 | 113100 | 1716551890 | 5670 | 5670 | 5670 | 5670 | 1 |
| 422 | 20240614 | 113000 | 1716546220 | 5640 | 5640 | 5640 | 5640 | 45 |
| 423 | 20240614 | 112900 | 1716292420 | 5640 | 5660 | 5660 | 5640 | 1872 |
| 424 | 20240614 | 112800 | 1705723720 | 5680 | 5670 | 5680 | 5670 | 458 |
| 425 | 20240614 | 112700 | 1703126520 | 5670 | 5670 | 5680 | 5670 | 219 |
| 426 | 20240614 | 112600 | 1701884770 | 5670 | 5660 | 5680 | 5660 | 969 |
| 427 | 20240614 | 112500 | 1696392370 | 5670 | 5660 | 5670 | 5660 | 215 |
| 428 | 20240614 | 112400 | 1695173880 | 5660 | 5660 | 5670 | 5660 | 888 |
| 429 | 20240614 | 112300 | 1690147790 | 5650 | 5650 | 5650 | 5650 | 100 |
| 430 | 20240614 | 112200 | 1689582790 | 5660 | 5660 | 5660 | 5660 | 177 |
| 431 | 20240614 | 112100 | 1688580970 | 5660 | 5650 | 5660 | 5650 | 49 |
| 432 | 20240614 | 112000 | 1688304110 | 5650 | 5630 | 5670 | 5630 | 1722 |
| 433 | 20240614 | 111900 | 1678572600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 434 | 20240614 | 111800 | 1678572600 | 5620 | 5620 | 5620 | 5620 | 20 |
| 435 | 20240614 | 111700 | 1678460200 | 5630 | 5640 | 5640 | 5630 | 25 |
| 436 | 20240614 | 111600 | 1678319440 | 5630 | 5630 | 5630 | 5630 | 311 |
| 437 | 20240614 | 111500 | 1676568510 | 5640 | 5630 | 5640 | 5630 | 50 |
| 438 | 20240614 | 111400 | 1676286870 | 5630 | 5640 | 5640 | 5630 | 39 |
| 439 | 20240614 | 111300 | 1676066970 | 5640 | 5640 | 5640 | 5640 | 500 |
| 440 | 20240614 | 111200 | 1673246970 | 5640 | 5650 | 5650 | 5640 | 40 |
| 441 | 20240614 | 111100 | 1673021020 | 5630 | 5640 | 5650 | 5630 | 1507 |
| 442 | 20240614 | 111000 | 1664525420 | 5650 | 5650 | 5650 | 5650 | 444 |
| 443 | 20240614 | 110900 | 1662016820 | 5650 | 5670 | 5670 | 5650 | 2994 |
| 444 | 20240614 | 110800 | 1645079020 | 5670 | 5670 | 5670 | 5670 | 250 |
| 445 | 20240614 | 110700 | 1643661520 | 5660 | 5670 | 5670 | 5660 | 203 |
| 446 | 20240614 | 110600 | 1642512510 | 5670 | 5670 | 5670 | 5670 | 501 |
| 447 | 20240614 | 110500 | 1639671840 | 5670 | 5680 | 5680 | 5660 | 250 |
| 448 | 20240614 | 110400 | 1638253240 | 5680 | 5670 | 5690 | 5670 | 3557 |
| 449 | 20240614 | 110300 | 1618036630 | 5680 | 5680 | 5680 | 5670 | 1954 |
| 450 | 20240614 | 110200 | 1606938370 | 5650 | 5650 | 5650 | 5650 | 4 |
| 451 | 20240614 | 110100 | 1606915770 | 5650 | 5650 | 5650 | 5650 | 41 |
| 452 | 20240614 | 110000 | 1606684120 | 5650 | 5690 | 5700 | 5650 | 10444 |
| 453 | 20240614 | 105900 | 1547172160 | 5690 | 5590 | 5690 | 5590 | 47030 |
| 454 | 20240614 | 105800 | 1282497180 | 5590 | 5610 | 5610 | 5590 | 11 |
| 455 | 20240614 | 105700 | 1282435670 | 5590 | 5590 | 5590 | 5590 | 1 |
| 456 | 20240614 | 105600 | 1282430080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 457 | 20240614 | 105500 | 1282430080 | 5590 | 5600 | 5610 | 5590 | 263 |
| 458 | 20240614 | 105400 | 1280958590 | 5590 | 5610 | 5610 | 5590 | 199 |
| 459 | 20240614 | 105300 | 1279842880 | 5620 | 5600 | 5620 | 5600 | 810 |
| 460 | 20240614 | 105200 | 1275302470 | 5600 | 5600 | 5600 | 5600 | 27 |
| 461 | 20240614 | 105100 | 1275151270 | 5600 | 5600 | 5600 | 5600 | 53 |
| 462 | 20240614 | 105000 | 1274854470 | 5600 | 5610 | 5610 | 5600 | 41 |
| 463 | 20240614 | 104900 | 1274624860 | 5610 | 5610 | 5610 | 5610 | 3 |
| 464 | 20240614 | 104800 | 1274608030 | 5610 | 5610 | 5610 | 5610 | 1 |
| 465 | 20240614 | 104700 | 1274602420 | 5600 | 5580 | 5600 | 5580 | 503 |
| 466 | 20240614 | 104600 | 1271791380 | 5600 | 5600 | 5600 | 5600 | 5 |
| 467 | 20240614 | 104500 | 1271763380 | 5600 | 5600 | 5600 | 5580 | 2169 |
| 468 | 20240614 | 104400 | 1259657770 | 5600 | 5610 | 5610 | 5600 | 4 |
| 469 | 20240614 | 104300 | 1259635350 | 5610 | 5590 | 5610 | 5590 | 106 |
| 470 | 20240614 | 104200 | 1259042690 | 5590 | 5610 | 5610 | 5590 | 1164 |
| 471 | 20240614 | 104100 | 1252528480 | 5620 | 5610 | 5620 | 5610 | 51 |
| 472 | 20240614 | 104000 | 1252242360 | 5610 | 5610 | 5610 | 5610 | 176 |
| 473 | 20240614 | 103900 | 1251255000 | 5610 | 5620 | 5620 | 5610 | 4 |
| 474 | 20240614 | 103800 | 1251232550 | 5630 | 5590 | 5630 | 5590 | 1044 |
| 475 | 20240614 | 103700 | 1245370160 | 5590 | 5590 | 5590 | 5590 | 100 |
| 476 | 20240614 | 103600 | 1244811160 | 5590 | 5590 | 5590 | 5590 | 35 |
| 477 | 20240614 | 103500 | 1244615510 | 5630 | 5620 | 5630 | 5590 | 6020 |
| 478 | 20240614 | 103400 | 1210887900 | 5620 | 5630 | 5630 | 5620 | 64 |
| 479 | 20240614 | 103300 | 1210528210 | 5630 | 5620 | 5640 | 5620 | 44 |
| 480 | 20240614 | 103200 | 1210280720 | 5620 | 5630 | 5630 | 5620 | 96 |
| 481 | 20240614 | 103100 | 1209741050 | 5640 | 5640 | 5640 | 5640 | 26 |
| 482 | 20240614 | 103000 | 1209594410 | 5640 | 5640 | 5640 | 5640 | 51 |
| 483 | 20240614 | 102900 | 1209306770 | 5640 | 5640 | 5640 | 5640 | 454 |
| 484 | 20240614 | 102800 | 1206746210 | 5640 | 5610 | 5640 | 5610 | 31 |
| 485 | 20240614 | 102700 | 1206572270 | 5610 | 5630 | 5630 | 5610 | 1191 |
| 486 | 20240614 | 102600 | 1199872920 | 5640 | 5630 | 5640 | 5630 | 4617 |
| 487 | 20240614 | 102500 | 1173833300 | 5630 | 5630 | 5640 | 5630 | 3438 |
| 488 | 20240614 | 102400 | 1154477340 | 5620 | 5610 | 5620 | 5610 | 4147 |
| 489 | 20240614 | 102300 | 1131183970 | 5600 | 5580 | 5600 | 5580 | 704 |
| 490 | 20240614 | 102200 | 1127243420 | 5580 | 5600 | 5600 | 5580 | 3800 |
| 491 | 20240614 | 102100 | 1106008290 | 5600 | 5600 | 5600 | 5590 | 263 |
| 492 | 20240614 | 102000 | 1104535990 | 5590 | 5600 | 5600 | 5590 | 105 |
| 493 | 20240614 | 101900 | 1103948290 | 5600 | 5600 | 5600 | 5600 | 2 |
| 494 | 20240614 | 101800 | 1103937090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 495 | 20240614 | 101700 | 1103937090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 496 | 20240614 | 101600 | 1103937090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 497 | 20240614 | 101500 | 1103937090 | 5610 | 5600 | 5610 | 5590 | 1272 |
| 498 | 20240614 | 101400 | 1096814790 | 5600 | 5600 | 5600 | 5600 | 600 |
| 499 | 20240614 | 101300 | 1093454790 | 5600 | 5600 | 5600 | 5590 | 206 |
| 500 | 20240614 | 101200 | 1092301200 | 5600 | 5600 | 5600 | 5600 | 1005 |
| 501 | 20240614 | 101100 | 1086673200 | 5600 | 5590 | 5600 | 5590 | 231 |
| 502 | 20240614 | 101000 | 1085381900 | 5590 | 5600 | 5600 | 5580 | 269 |
| 503 | 20240614 | 100900 | 1083879680 | 5600 | 5580 | 5600 | 5580 | 29 |
| 504 | 20240614 | 100800 | 1083717720 | 5580 | 5580 | 5580 | 5580 | 162 |
| 505 | 20240614 | 100700 | 1082813760 | 5610 | 5610 | 5610 | 5610 | 1 |
| 506 | 20240614 | 100600 | 1082808150 | 5600 | 5610 | 5610 | 5580 | 1926 |
| 507 | 20240614 | 100500 | 1072053890 | 5610 | 5600 | 5610 | 5600 | 53 |
| 508 | 20240614 | 100400 | 1071756940 | 5610 | 5610 | 5610 | 5610 | 1 |
| 509 | 20240614 | 100300 | 1071751330 | 5610 | 5620 | 5620 | 5600 | 63 |
| 510 | 20240614 | 100200 | 1071397520 | 5620 | 5620 | 5620 | 5620 | 104 |
| 511 | 20240614 | 100100 | 1070813040 | 5600 | 5620 | 5620 | 5600 | 136 |
| 512 | 20240614 | 100000 | 1070051080 | 5610 | 5610 | 5610 | 5610 | 53 |
| 513 | 20240614 | 095900 | 1069753750 | 5610 | 5610 | 5610 | 5610 | 747 |
| 514 | 20240614 | 095800 | 1065563080 | 5610 | 5620 | 5620 | 5610 | 9 |
| 515 | 20240614 | 095700 | 1065512510 | 5600 | 5610 | 5610 | 5600 | 211 |
| 516 | 20240614 | 095600 | 1064330810 | 5600 | 5610 | 5610 | 5600 | 2411 |
| 517 | 20240614 | 095500 | 1050805800 | 5630 | 5590 | 5630 | 5590 | 1485 |
| 518 | 20240614 | 095400 | 1042465670 | 5590 | 5600 | 5600 | 5590 | 1011 |
| 519 | 20240614 | 095300 | 1036804670 | 5600 | 5600 | 5600 | 5600 | 8 |
| 520 | 20240614 | 095200 | 1036759870 | 5600 | 5600 | 5600 | 5600 | 101 |
| 521 | 20240614 | 095100 | 1036194270 | 5600 | 5600 | 5600 | 5600 | 21 |
| 522 | 20240614 | 095000 | 1036076670 | 5620 | 5610 | 5620 | 5610 | 112 |
| 523 | 20240614 | 094900 | 1035447460 | 5620 | 5610 | 5620 | 5600 | 9154 |
| 524 | 20240614 | 094800 | 984096960 | 5620 | 5610 | 5620 | 5610 | 56 |
| 525 | 20240614 | 094700 | 983782250 | 5620 | 5550 | 5620 | 5550 | 8813 |
| 526 | 20240614 | 094600 | 934405880 | 5550 | 5600 | 5600 | 5550 | 652 |
| 527 | 20240614 | 094500 | 930779490 | 5610 | 5610 | 5610 | 5500 | 11236 |
| 528 | 20240614 | 094400 | 868623980 | 5590 | 5600 | 5600 | 5590 | 1807 |
| 529 | 20240614 | 094300 | 858518990 | 5600 | 5610 | 5620 | 5600 | 1312 |
| 530 | 20240614 | 094200 | 851161060 | 5610 | 5640 | 5640 | 5610 | 1393 |
| 531 | 20240614 | 094100 | 843329020 | 5640 | 5640 | 5670 | 5640 | 2593 |
| 532 | 20240614 | 094000 | 828668820 | 5640 | 5650 | 5650 | 5630 | 3983 |
| 533 | 20240614 | 093900 | 806188600 | 5660 | 5650 | 5660 | 5650 | 953 |
| 534 | 20240614 | 093800 | 800803900 | 5650 | 5670 | 5670 | 5650 | 1030 |
| 535 | 20240614 | 093700 | 794981900 | 5670 | 5640 | 5670 | 5630 | 3507 |
| 536 | 20240614 | 093600 | 775167310 | 5640 | 5690 | 5690 | 5640 | 10407 |
| 537 | 20240614 | 093500 | 716272790 | 5700 | 5720 | 5720 | 5670 | 4177 |
| 538 | 20240614 | 093400 | 692537710 | 5710 | 5670 | 5710 | 5670 | 10121 |
| 539 | 20240614 | 093300 | 634906280 | 5680 | 5680 | 5690 | 5670 | 5015 |
| 540 | 20240614 | 093200 | 606425760 | 5680 | 5650 | 5680 | 5640 | 13570 |
| 541 | 20240614 | 093100 | 529646980 | 5650 | 5620 | 5650 | 5620 | 17285 |
| 542 | 20240614 | 093000 | 432180580 | 5630 | 5630 | 5630 | 5610 | 1729 |
| 543 | 20240614 | 092900 | 422462520 | 5630 | 5620 | 5630 | 5610 | 3216 |
| 544 | 20240614 | 092800 | 404387060 | 5620 | 5630 | 5630 | 5620 | 663 |
| 545 | 20240614 | 092700 | 400658850 | 5630 | 5620 | 5640 | 5610 | 4181 |
| 546 | 20240614 | 092600 | 377150480 | 5620 | 5600 | 5620 | 5570 | 6251 |
| 547 | 20240614 | 092500 | 342116940 | 5580 | 5580 | 5590 | 5570 | 2078 |
| 548 | 20240614 | 092400 | 330523580 | 5570 | 5580 | 5580 | 5570 | 2144 |
| 549 | 20240614 | 092300 | 318581220 | 5580 | 5570 | 5590 | 5570 | 795 |
| 550 | 20240614 | 092200 | 314146900 | 5580 | 5590 | 5590 | 5570 | 1480 |
| 551 | 20240614 | 092100 | 305889220 | 5590 | 5590 | 5600 | 5590 | 1626 |
| 552 | 20240614 | 092000 | 296799860 | 5590 | 5580 | 5600 | 5580 | 1438 |
| 553 | 20240614 | 091900 | 288763150 | 5600 | 5570 | 5600 | 5570 | 4436 |
| 554 | 20240614 | 091800 | 264007130 | 5570 | 5560 | 5580 | 5560 | 1257 |
| 555 | 20240614 | 091700 | 257011940 | 5560 | 5560 | 5560 | 5560 | 21 |
| 556 | 20240614 | 091600 | 256895180 | 5560 | 5540 | 5560 | 5540 | 1419 |
| 557 | 20240614 | 091500 | 249005580 | 5560 | 5560 | 5560 | 5520 | 113 |
| 558 | 20240614 | 091400 | 248377340 | 5560 | 5540 | 5570 | 5540 | 5986 |
| 559 | 20240614 | 091300 | 215104360 | 5550 | 5550 | 5550 | 5520 | 780 |
| 560 | 20240614 | 091200 | 210790910 | 5550 | 5550 | 5550 | 5520 | 30 |
| 561 | 20240614 | 091100 | 210624980 | 5550 | 5530 | 5560 | 5500 | 6731 |
| 562 | 20240614 | 091000 | 173458000 | 5530 | 5520 | 5560 | 5480 | 10340 |
| 563 | 20240614 | 090900 | 116478240 | 5520 | 5530 | 5530 | 5490 | 197 |
| 564 | 20240614 | 090800 | 115390980 | 5480 | 5530 | 5530 | 5480 | 2934 |
| 565 | 20240614 | 090700 | 99290310 | 5500 | 5550 | 5550 | 5500 | 180 |
| 566 | 20240614 | 090600 | 98298810 | 5550 | 5500 | 5550 | 5500 | 1616 |
| 567 | 20240614 | 090500 | 89335660 | 5550 | 5510 | 5550 | 5480 | 1288 |
| 568 | 20240614 | 090400 | 82258510 | 5500 | 5500 | 5560 | 5500 | 1002 |
| 569 | 20240614 | 090300 | 76720460 | 5500 | 5540 | 5540 | 5500 | 6079 |
| 570 | 20240614 | 090200 | 43235590 | 5540 | 5530 | 5540 | 5530 | 442 |
| 571 | 20240614 | 090100 | 40791110 | 5530 | 5570 | 5570 | 5530 | 4202 |
| 572 | 20240614 | 090000 | 17467850 | 5570 | 5570 | 5570 | 5570 | 1585 |