28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 184200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 2753 |
| 3 | 20240617 | 184100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20240617 | 184000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20240617 | 183900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20240617 | 183800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20240617 | 183700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20240617 | 183600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20240617 | 183500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20240617 | 183400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20240617 | 183300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20240617 | 183200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20240617 | 183100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20240617 | 183000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20240617 | 182900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20240617 | 182800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20240617 | 182700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20240617 | 182600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20240617 | 182500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20240617 | 182400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20240617 | 182300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20240617 | 182200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20240617 | 182100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20240617 | 182000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20240617 | 181900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20240617 | 181800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20240617 | 181700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20240617 | 181600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20240617 | 181500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20240617 | 181400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20240617 | 181300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20240617 | 181200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 2753 |
| 33 | 20240617 | 181100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20240617 | 181000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20240617 | 180900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20240617 | 180800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20240617 | 180700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20240617 | 180600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20240617 | 180500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20240617 | 180400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20240617 | 180300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20240617 | 180200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20240617 | 180100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20240617 | 180000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20240617 | 175900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20240617 | 175800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20240617 | 175700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20240617 | 175600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20240617 | 175500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20240617 | 175400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20240617 | 175300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20240617 | 175200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20240617 | 175100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20240617 | 175000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20240617 | 174900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20240617 | 174800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20240617 | 174700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20240617 | 174600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20240617 | 174500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20240617 | 174400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20240617 | 174300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20240617 | 174200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 2753 |
| 63 | 20240617 | 174100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20240617 | 174000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20240617 | 173900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20240617 | 173800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20240617 | 173700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20240617 | 173600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20240617 | 173500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20240617 | 173400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20240617 | 173300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20240617 | 173200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20240617 | 173100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20240617 | 173000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20240617 | 172900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20240617 | 172800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20240617 | 172700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20240617 | 172600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20240617 | 172500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20240617 | 172400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20240617 | 172300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20240617 | 172200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20240617 | 172100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20240617 | 172000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20240617 | 171900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20240617 | 171800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20240617 | 171700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20240617 | 171600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20240617 | 171500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20240617 | 171400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20240617 | 171300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20240617 | 171200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 2753 |
| 93 | 20240617 | 171100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20240617 | 171000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20240617 | 170900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20240617 | 170800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20240617 | 170700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20240617 | 170600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20240617 | 170500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20240617 | 170400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20240617 | 170300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20240617 | 170200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20240617 | 170100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20240617 | 170000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20240617 | 165900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20240617 | 165800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20240617 | 165700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20240617 | 165600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20240617 | 165500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20240617 | 165400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20240617 | 165300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20240617 | 165200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20240617 | 165100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20240617 | 165000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20240617 | 164900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20240617 | 164800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20240617 | 164700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20240617 | 164600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20240617 | 164500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20240617 | 164400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20240617 | 164300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20240617 | 164200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 2753 |
| 123 | 20240617 | 164100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20240617 | 164000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20240617 | 163900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20240617 | 163800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20240617 | 163700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20240617 | 163600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20240617 | 163500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20240617 | 163400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20240617 | 163300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20240617 | 163200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20240617 | 163100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20240617 | 163000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20240617 | 162900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20240617 | 162800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20240617 | 162700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20240617 | 162600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20240617 | 162500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20240617 | 162400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20240617 | 162300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20240617 | 162200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20240617 | 162100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20240617 | 162000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20240617 | 161900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20240617 | 161800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20240617 | 161700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20240617 | 161600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20240617 | 161500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20240617 | 161400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20240617 | 161300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20240617 | 161200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 2753 |
| 153 | 20240617 | 161100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20240617 | 161000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20240617 | 160900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20240617 | 160800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20240617 | 160700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20240617 | 160600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20240617 | 160500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20240617 | 160400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20240617 | 160300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20240617 | 160200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20240617 | 160100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20240617 | 160000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20240617 | 155900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20240617 | 155800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20240617 | 155700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20240617 | 155600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20240617 | 155500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20240617 | 155400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20240617 | 155300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20240617 | 155200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20240617 | 155100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20240617 | 155000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20240617 | 154900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20240617 | 154800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20240617 | 154700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20240617 | 154600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20240617 | 154500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20240617 | 154400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20240617 | 154300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20240617 | 154200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 2753 |
| 183 | 20240617 | 154100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20240617 | 154000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20240617 | 153900 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20240617 | 153800 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20240617 | 153700 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20240617 | 153600 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20240617 | 153500 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20240617 | 153400 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20240617 | 153300 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20240617 | 153200 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20240617 | 153100 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20240617 | 153000 | 1190330925 | 2435 | 2435 | 2435 | 2435 | 2753 |
| 195 | 20240617 | 152900 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20240617 | 152800 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20240617 | 152700 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20240617 | 152600 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20240617 | 152500 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20240617 | 152400 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20240617 | 152300 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20240617 | 152200 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20240617 | 152100 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20240617 | 152000 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20240617 | 151900 | 1183627370 | 2455 | 2455 | 2455 | 2455 | 102 |
| 206 | 20240617 | 151800 | 1183376960 | 2455 | 2455 | 2455 | 2455 | 1 |
| 207 | 20240617 | 151700 | 1183374505 | 2445 | 2445 | 2445 | 2445 | 257 |
| 208 | 20240617 | 151600 | 1182746140 | 2460 | 2460 | 2460 | 2460 | 1 |
| 209 | 20240617 | 151500 | 1182743680 | 2460 | 2445 | 2460 | 2445 | 72 |
| 210 | 20240617 | 151400 | 1182567595 | 2460 | 2455 | 2460 | 2455 | 27 |
| 211 | 20240617 | 151300 | 1182501210 | 2455 | 2460 | 2460 | 2455 | 121 |
| 212 | 20240617 | 151200 | 1182204150 | 2450 | 2450 | 2450 | 2450 | 100 |
| 213 | 20240617 | 151100 | 1181959150 | 2450 | 2450 | 2450 | 2450 | 8 |
| 214 | 20240617 | 151000 | 1181939550 | 2460 | 2450 | 2460 | 2450 | 417 |
| 215 | 20240617 | 150900 | 1180917885 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20240617 | 150800 | 1180917885 | 2460 | 2460 | 2460 | 2455 | 115 |
| 217 | 20240617 | 150700 | 1180635030 | 2465 | 2450 | 2465 | 2450 | 212 |
| 218 | 20240617 | 150600 | 1180115260 | 2465 | 2465 | 2465 | 2465 | 0 |
| 219 | 20240617 | 150500 | 1180115260 | 2465 | 2460 | 2465 | 2460 | 3 |
| 220 | 20240617 | 150400 | 1180107875 | 2460 | 2460 | 2460 | 2460 | 98 |
| 221 | 20240617 | 150300 | 1179866795 | 2465 | 2455 | 2465 | 2455 | 510 |
| 222 | 20240617 | 150200 | 1178614195 | 2455 | 2455 | 2455 | 2455 | 1021 |
| 223 | 20240617 | 150100 | 1176107640 | 2455 | 2455 | 2455 | 2455 | 5 |
| 224 | 20240617 | 150000 | 1176095365 | 2455 | 2445 | 2455 | 2445 | 342 |
| 225 | 20240617 | 145900 | 1175257780 | 2445 | 2445 | 2445 | 2445 | 0 |
| 226 | 20240617 | 145800 | 1175257780 | 2445 | 2445 | 2445 | 2445 | 0 |
| 227 | 20240617 | 145700 | 1175257780 | 2445 | 2440 | 2445 | 2440 | 4506 |
| 228 | 20240617 | 145600 | 1164247550 | 2440 | 2440 | 2440 | 2440 | 400 |
| 229 | 20240617 | 145500 | 1163271550 | 2435 | 2435 | 2435 | 2430 | 560 |
| 230 | 20240617 | 145400 | 1161908450 | 2445 | 2430 | 2445 | 2430 | 209 |
| 231 | 20240617 | 145300 | 1161400560 | 2440 | 2440 | 2440 | 2435 | 11 |
| 232 | 20240617 | 145200 | 1161373725 | 2440 | 2435 | 2445 | 2430 | 887 |
| 233 | 20240617 | 145100 | 1159216365 | 2445 | 2435 | 2445 | 2435 | 779 |
| 234 | 20240617 | 145000 | 1157319480 | 2455 | 2455 | 2455 | 2455 | 1 |
| 235 | 20240617 | 144900 | 1157317025 | 2455 | 2450 | 2455 | 2435 | 111 |
| 236 | 20240617 | 144800 | 1157046050 | 2450 | 2450 | 2450 | 2440 | 305 |
| 237 | 20240617 | 144700 | 1156299770 | 2450 | 2435 | 2450 | 2435 | 273 |
| 238 | 20240617 | 144600 | 1155633660 | 2440 | 2440 | 2440 | 2440 | 1 |
| 239 | 20240617 | 144500 | 1155631220 | 2435 | 2435 | 2435 | 2435 | 224 |
| 240 | 20240617 | 144400 | 1155085780 | 2440 | 2450 | 2460 | 2430 | 21413 |
| 241 | 20240617 | 144300 | 1102860755 | 2450 | 2450 | 2450 | 2450 | 394 |
| 242 | 20240617 | 144200 | 1101895455 | 2475 | 2475 | 2475 | 2475 | 0 |
| 243 | 20240617 | 144100 | 1101895455 | 2475 | 2450 | 2475 | 2450 | 880 |
| 244 | 20240617 | 144000 | 1099739430 | 2475 | 2475 | 2475 | 2475 | 0 |
| 245 | 20240617 | 143900 | 1099739430 | 2475 | 2475 | 2475 | 2475 | 0 |
| 246 | 20240617 | 143800 | 1099739430 | 2475 | 2475 | 2475 | 2475 | 0 |
| 247 | 20240617 | 143700 | 1099739430 | 2475 | 2455 | 2475 | 2455 | 973 |
| 248 | 20240617 | 143600 | 1097350695 | 2455 | 2475 | 2475 | 2455 | 200 |
| 249 | 20240617 | 143500 | 1096857695 | 2475 | 2475 | 2475 | 2455 | 850 |
| 250 | 20240617 | 143400 | 1094769945 | 2475 | 2460 | 2475 | 2460 | 609 |
| 251 | 20240617 | 143300 | 1093271670 | 2475 | 2475 | 2475 | 2475 | 0 |
| 252 | 20240617 | 143200 | 1093271670 | 2475 | 2460 | 2475 | 2460 | 501 |
| 253 | 20240617 | 143100 | 1092039195 | 2475 | 2475 | 2475 | 2475 | 0 |
| 254 | 20240617 | 143000 | 1092039195 | 2475 | 2460 | 2475 | 2460 | 334 |
| 255 | 20240617 | 142900 | 1091217525 | 2475 | 2460 | 2475 | 2455 | 3224 |
| 256 | 20240617 | 142800 | 1083290555 | 2475 | 2460 | 2475 | 2460 | 301 |
| 257 | 20240617 | 142700 | 1082550080 | 2475 | 2470 | 2475 | 2470 | 146 |
| 258 | 20240617 | 142600 | 1082189455 | 2470 | 2470 | 2470 | 2470 | 0 |
| 259 | 20240617 | 142500 | 1082189455 | 2470 | 2465 | 2470 | 2465 | 1673 |
| 260 | 20240617 | 142400 | 1078065505 | 2470 | 2470 | 2470 | 2470 | 0 |
| 261 | 20240617 | 142300 | 1078065505 | 2470 | 2470 | 2470 | 2470 | 2 |
| 262 | 20240617 | 142200 | 1078060565 | 2475 | 2475 | 2475 | 2475 | 0 |
| 263 | 20240617 | 142100 | 1078060565 | 2475 | 2475 | 2475 | 2475 | 0 |
| 264 | 20240617 | 142000 | 1078060565 | 2475 | 2460 | 2475 | 2450 | 1996 |
| 265 | 20240617 | 141900 | 1073156760 | 2465 | 2465 | 2465 | 2460 | 474 |
| 266 | 20240617 | 141800 | 1071989850 | 2465 | 2465 | 2465 | 2465 | 909 |
| 267 | 20240617 | 141700 | 1069749165 | 2475 | 2475 | 2475 | 2475 | 0 |
| 268 | 20240617 | 141600 | 1069749165 | 2475 | 2465 | 2475 | 2465 | 2 |
| 269 | 20240617 | 141500 | 1069744225 | 2475 | 2475 | 2475 | 2475 | 3 |
| 270 | 20240617 | 141400 | 1069736800 | 2470 | 2470 | 2470 | 2470 | 170 |
| 271 | 20240617 | 141300 | 1069316900 | 2480 | 2480 | 2480 | 2480 | 0 |
| 272 | 20240617 | 141200 | 1069316900 | 2480 | 2470 | 2480 | 2470 | 224 |
| 273 | 20240617 | 141100 | 1068761425 | 2485 | 2485 | 2485 | 2485 | 0 |
| 274 | 20240617 | 141000 | 1068761425 | 2485 | 2485 | 2485 | 2485 | 0 |
| 275 | 20240617 | 140900 | 1068761425 | 2485 | 2485 | 2485 | 2485 | 14 |
| 276 | 20240617 | 140800 | 1068726635 | 2485 | 2480 | 2485 | 2480 | 2105 |
| 277 | 20240617 | 140700 | 1063506230 | 2480 | 2480 | 2480 | 2480 | 0 |
| 278 | 20240617 | 140600 | 1063506230 | 2480 | 2480 | 2480 | 2480 | 0 |
| 279 | 20240617 | 140500 | 1063506230 | 2480 | 2480 | 2480 | 2480 | 2 |
| 280 | 20240617 | 140400 | 1063501270 | 2475 | 2475 | 2475 | 2475 | 800 |
| 281 | 20240617 | 140300 | 1061521270 | 2475 | 2465 | 2475 | 2465 | 35 |
| 282 | 20240617 | 140200 | 1061434935 | 2475 | 2475 | 2475 | 2475 | 0 |
| 283 | 20240617 | 140100 | 1061434935 | 2475 | 2475 | 2475 | 2475 | 1304 |
| 284 | 20240617 | 140000 | 1058207535 | 2475 | 2475 | 2475 | 2475 | 0 |
| 285 | 20240617 | 135900 | 1058207535 | 2475 | 2475 | 2475 | 2475 | 50 |
| 286 | 20240617 | 135800 | 1058083785 | 2480 | 2475 | 2480 | 2475 | 241 |
| 287 | 20240617 | 135700 | 1057487305 | 2475 | 2465 | 2475 | 2460 | 551 |
| 288 | 20240617 | 135600 | 1056130580 | 2475 | 2475 | 2475 | 2475 | 0 |
| 289 | 20240617 | 135500 | 1056130580 | 2475 | 2470 | 2475 | 2470 | 101 |
| 290 | 20240617 | 135400 | 1055881105 | 2475 | 2470 | 2475 | 2470 | 1060 |
| 291 | 20240617 | 135300 | 1053262705 | 2460 | 2460 | 2470 | 2460 | 218 |
| 292 | 20240617 | 135200 | 1052726225 | 2470 | 2470 | 2470 | 2470 | 51 |
| 293 | 20240617 | 135100 | 1052600255 | 2465 | 2465 | 2465 | 2465 | 107 |
| 294 | 20240617 | 135000 | 1052336500 | 2465 | 2470 | 2470 | 2450 | 815 |
| 295 | 20240617 | 134900 | 1050339260 | 2465 | 2465 | 2470 | 2450 | 3491 |
| 296 | 20240617 | 134800 | 1041768925 | 2470 | 2465 | 2470 | 2455 | 2758 |
| 297 | 20240617 | 134700 | 1034978130 | 2470 | 2470 | 2470 | 2465 | 611 |
| 298 | 20240617 | 134600 | 1033471975 | 2475 | 2470 | 2475 | 2470 | 92 |
| 299 | 20240617 | 134500 | 1033244730 | 2470 | 2470 | 2470 | 2470 | 43 |
| 300 | 20240617 | 134400 | 1033138520 | 2470 | 2470 | 2470 | 2470 | 0 |
| 301 | 20240617 | 134300 | 1033138520 | 2470 | 2470 | 2470 | 2470 | 2 |
| 302 | 20240617 | 134200 | 1033133580 | 2470 | 2470 | 2470 | 2470 | 0 |
| 303 | 20240617 | 134100 | 1033133580 | 2470 | 2465 | 2470 | 2465 | 1001 |
| 304 | 20240617 | 134000 | 1030666110 | 2470 | 2470 | 2470 | 2465 | 359 |
| 305 | 20240617 | 133900 | 1029780565 | 2465 | 2470 | 2475 | 2465 | 1052 |
| 306 | 20240617 | 133800 | 1027186300 | 2475 | 2470 | 2480 | 2470 | 709 |
| 307 | 20240617 | 133700 | 1025431525 | 2475 | 2475 | 2475 | 2470 | 72 |
| 308 | 20240617 | 133600 | 1025253630 | 2475 | 2470 | 2480 | 2465 | 2121 |
| 309 | 20240617 | 133500 | 1020017055 | 2470 | 2470 | 2480 | 2470 | 461 |
| 310 | 20240617 | 133400 | 1018878285 | 2470 | 2490 | 2490 | 2470 | 4044 |
| 311 | 20240617 | 133300 | 1008867910 | 2485 | 2480 | 2495 | 2475 | 6809 |
| 312 | 20240617 | 133200 | 991949210 | 2475 | 2475 | 2485 | 2470 | 3877 |
| 313 | 20240617 | 133100 | 982361490 | 2490 | 2495 | 2500 | 2465 | 11933 |
| 314 | 20240617 | 133000 | 952785505 | 2505 | 2520 | 2525 | 2495 | 12459 |
| 315 | 20240617 | 132900 | 921550585 | 2525 | 2535 | 2565 | 2515 | 18101 |
| 316 | 20240617 | 132800 | 875710825 | 2535 | 2550 | 2570 | 2525 | 45365 |
| 317 | 20240617 | 132700 | 760231945 | 2550 | 2530 | 2560 | 2515 | 63837 |
| 318 | 20240617 | 132600 | 597932285 | 2530 | 2505 | 2535 | 2505 | 34948 |
| 319 | 20240617 | 132500 | 509707415 | 2505 | 2500 | 2510 | 2500 | 7406 |
| 320 | 20240617 | 132400 | 491155620 | 2500 | 2500 | 2500 | 2500 | 1 |
| 321 | 20240617 | 132300 | 491153120 | 2500 | 2480 | 2500 | 2480 | 40 |
| 322 | 20240617 | 132200 | 491053720 | 2500 | 2480 | 2500 | 2480 | 30 |
| 323 | 20240617 | 132100 | 490979300 | 2500 | 2500 | 2500 | 2500 | 10 |
| 324 | 20240617 | 132000 | 490954300 | 2500 | 2480 | 2500 | 2480 | 608 |
| 325 | 20240617 | 131900 | 489443760 | 2485 | 2485 | 2485 | 2485 | 0 |
| 326 | 20240617 | 131800 | 489443760 | 2485 | 2485 | 2485 | 2485 | 617 |
| 327 | 20240617 | 131700 | 487910515 | 2485 | 2475 | 2485 | 2475 | 695 |
| 328 | 20240617 | 131600 | 486190370 | 2485 | 2475 | 2485 | 2475 | 50 |
| 329 | 20240617 | 131500 | 486066610 | 2485 | 2485 | 2485 | 2485 | 2 |
| 330 | 20240617 | 131400 | 486061640 | 2475 | 2480 | 2485 | 2475 | 267 |
| 331 | 20240617 | 131300 | 485400485 | 2480 | 2480 | 2480 | 2480 | 4 |
| 332 | 20240617 | 131200 | 485390565 | 2485 | 2485 | 2485 | 2485 | 0 |
| 333 | 20240617 | 131100 | 485390565 | 2485 | 2485 | 2485 | 2485 | 2 |
| 334 | 20240617 | 131000 | 485385595 | 2485 | 2485 | 2485 | 2485 | 0 |
| 335 | 20240617 | 130900 | 485385595 | 2485 | 2480 | 2485 | 2480 | 811 |
| 336 | 20240617 | 130800 | 483374295 | 2485 | 2480 | 2485 | 2480 | 192 |
| 337 | 20240617 | 130700 | 482898130 | 2480 | 2480 | 2480 | 2480 | 504 |
| 338 | 20240617 | 130600 | 481648210 | 2480 | 2470 | 2480 | 2465 | 3259 |
| 339 | 20240617 | 130500 | 473605930 | 2480 | 2480 | 2480 | 2480 | 1 |
| 340 | 20240617 | 130400 | 473603450 | 2465 | 2475 | 2475 | 2465 | 1995 |
| 341 | 20240617 | 130300 | 468676635 | 2490 | 2480 | 2490 | 2480 | 261 |
| 342 | 20240617 | 130200 | 468029335 | 2480 | 2485 | 2495 | 2480 | 5856 |
| 343 | 20240617 | 130100 | 453477525 | 2500 | 2500 | 2500 | 2490 | 3204 |
| 344 | 20240617 | 130000 | 445492095 | 2500 | 2500 | 2500 | 2495 | 163 |
| 345 | 20240617 | 125900 | 445085360 | 2500 | 2500 | 2500 | 2500 | 50 |
| 346 | 20240617 | 125800 | 444960360 | 2500 | 2495 | 2500 | 2490 | 3767 |
| 347 | 20240617 | 125700 | 435577115 | 2490 | 2505 | 2505 | 2490 | 1079 |
| 348 | 20240617 | 125600 | 432887775 | 2505 | 2505 | 2505 | 2500 | 976 |
| 349 | 20240617 | 125500 | 430447730 | 2505 | 2500 | 2505 | 2500 | 1561 |
| 350 | 20240617 | 125400 | 426543785 | 2500 | 2510 | 2510 | 2490 | 3331 |
| 351 | 20240617 | 125300 | 418230105 | 2510 | 2505 | 2510 | 2500 | 2069 |
| 352 | 20240617 | 125200 | 413047945 | 2505 | 2495 | 2505 | 2485 | 2826 |
| 353 | 20240617 | 125100 | 406008845 | 2495 | 2495 | 2500 | 2480 | 7431 |
| 354 | 20240617 | 125000 | 387466365 | 2495 | 2470 | 2500 | 2470 | 10079 |
| 355 | 20240617 | 124900 | 362462270 | 2470 | 2470 | 2470 | 2470 | 99 |
| 356 | 20240617 | 124800 | 362217740 | 2470 | 2470 | 2470 | 2470 | 1921 |
| 357 | 20240617 | 124700 | 357472870 | 2450 | 2450 | 2450 | 2450 | 0 |
| 358 | 20240617 | 124600 | 357472870 | 2450 | 2450 | 2450 | 2450 | 0 |
| 359 | 20240617 | 124500 | 357472870 | 2450 | 2455 | 2455 | 2450 | 2449 |
| 360 | 20240617 | 124400 | 351465325 | 2455 | 2465 | 2465 | 2455 | 11 |
| 361 | 20240617 | 124300 | 351438310 | 2455 | 2470 | 2470 | 2455 | 6 |
| 362 | 20240617 | 124200 | 351423505 | 2460 | 2470 | 2470 | 2460 | 2112 |
| 363 | 20240617 | 124100 | 346218495 | 2470 | 2455 | 2470 | 2455 | 38147 |
| 364 | 20240617 | 124000 | 252326950 | 2455 | 2450 | 2455 | 2450 | 4314 |
| 365 | 20240617 | 123900 | 241755590 | 2445 | 2445 | 2445 | 2445 | 0 |
| 366 | 20240617 | 123800 | 241755590 | 2445 | 2445 | 2445 | 2445 | 0 |
| 367 | 20240617 | 123700 | 241755590 | 2445 | 2445 | 2445 | 2445 | 1 |
| 368 | 20240617 | 123600 | 241753145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 369 | 20240617 | 123500 | 241753145 | 2445 | 2445 | 2445 | 2445 | 400 |
| 370 | 20240617 | 123400 | 240775145 | 2450 | 2450 | 2455 | 2450 | 4 |
| 371 | 20240617 | 123300 | 240765340 | 2455 | 2455 | 2455 | 2455 | 0 |
| 372 | 20240617 | 123200 | 240765340 | 2455 | 2455 | 2455 | 2455 | 5 |
| 373 | 20240617 | 123100 | 240753065 | 2455 | 2455 | 2455 | 2455 | 1 |
| 374 | 20240617 | 123000 | 240750610 | 2445 | 2445 | 2445 | 2445 | 200 |
| 375 | 20240617 | 122900 | 240261610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 376 | 20240617 | 122800 | 240261610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 377 | 20240617 | 122700 | 240261610 | 2445 | 2445 | 2445 | 2445 | 0 |
| 378 | 20240617 | 122600 | 240261610 | 2445 | 2445 | 2445 | 2445 | 500 |
| 379 | 20240617 | 122500 | 239039110 | 2455 | 2455 | 2455 | 2455 | 0 |
| 380 | 20240617 | 122400 | 239039110 | 2455 | 2445 | 2455 | 2445 | 4 |
| 381 | 20240617 | 122300 | 239029320 | 2445 | 2450 | 2450 | 2445 | 909 |
| 382 | 20240617 | 122200 | 236806565 | 2450 | 2450 | 2450 | 2450 | 0 |
| 383 | 20240617 | 122100 | 236806565 | 2450 | 2450 | 2450 | 2450 | 0 |
| 384 | 20240617 | 122000 | 236806565 | 2450 | 2450 | 2450 | 2450 | 0 |
| 385 | 20240617 | 121900 | 236806565 | 2450 | 2455 | 2455 | 2450 | 16 |
| 386 | 20240617 | 121800 | 236767360 | 2445 | 2445 | 2445 | 2445 | 0 |
| 387 | 20240617 | 121700 | 236767360 | 2445 | 2445 | 2445 | 2445 | 0 |
| 388 | 20240617 | 121600 | 236767360 | 2445 | 2445 | 2445 | 2445 | 500 |
| 389 | 20240617 | 121500 | 235544860 | 2450 | 2455 | 2455 | 2450 | 6 |
| 390 | 20240617 | 121400 | 235530155 | 2445 | 2445 | 2445 | 2445 | 20 |
| 391 | 20240617 | 121300 | 235481255 | 2450 | 2450 | 2450 | 2450 | 0 |
| 392 | 20240617 | 121200 | 235481255 | 2450 | 2450 | 2450 | 2450 | 1921 |
| 393 | 20240617 | 121100 | 230774805 | 2450 | 2450 | 2450 | 2450 | 75 |
| 394 | 20240617 | 121000 | 230591055 | 2455 | 2455 | 2455 | 2455 | 2353 |
| 395 | 20240617 | 120900 | 224814440 | 2460 | 2460 | 2460 | 2460 | 40 |
| 396 | 20240617 | 120800 | 224716040 | 2450 | 2450 | 2450 | 2450 | 0 |
| 397 | 20240617 | 120700 | 224716040 | 2450 | 2450 | 2450 | 2450 | 0 |
| 398 | 20240617 | 120600 | 224716040 | 2450 | 2450 | 2450 | 2450 | 0 |
| 399 | 20240617 | 120500 | 224716040 | 2450 | 2450 | 2450 | 2450 | 16 |
| 400 | 20240617 | 120400 | 224676840 | 2450 | 2450 | 2450 | 2450 | 94 |
| 401 | 20240617 | 120300 | 224446540 | 2450 | 2450 | 2450 | 2450 | 800 |
| 402 | 20240617 | 120200 | 222486540 | 2465 | 2465 | 2465 | 2465 | 310 |
| 403 | 20240617 | 120100 | 221722390 | 2465 | 2465 | 2465 | 2465 | 100 |
| 404 | 20240617 | 120000 | 221475890 | 2450 | 2450 | 2450 | 2450 | 168 |
| 405 | 20240617 | 115900 | 221064290 | 2450 | 2450 | 2450 | 2450 | 300 |
| 406 | 20240617 | 115800 | 220329290 | 2450 | 2450 | 2450 | 2450 | 0 |
| 407 | 20240617 | 115700 | 220329290 | 2450 | 2450 | 2450 | 2450 | 0 |
| 408 | 20240617 | 115600 | 220329290 | 2450 | 2450 | 2450 | 2450 | 2159 |
| 409 | 20240617 | 115500 | 215039740 | 2465 | 2465 | 2465 | 2465 | 0 |
| 410 | 20240617 | 115400 | 215039740 | 2465 | 2450 | 2465 | 2445 | 33 |
| 411 | 20240617 | 115300 | 214958715 | 2445 | 2445 | 2445 | 2445 | 0 |
| 412 | 20240617 | 115200 | 214958715 | 2445 | 2445 | 2445 | 2445 | 0 |
| 413 | 20240617 | 115100 | 214958715 | 2445 | 2445 | 2445 | 2445 | 390 |
| 414 | 20240617 | 115000 | 214005165 | 2450 | 2450 | 2450 | 2450 | 0 |
| 415 | 20240617 | 114900 | 214005165 | 2450 | 2450 | 2450 | 2450 | 794 |
| 416 | 20240617 | 114800 | 212059865 | 2450 | 2450 | 2450 | 2450 | 372 |
| 417 | 20240617 | 114700 | 211148465 | 2450 | 2450 | 2450 | 2450 | 0 |
| 418 | 20240617 | 114600 | 211148465 | 2450 | 2450 | 2450 | 2450 | 0 |
| 419 | 20240617 | 114500 | 211148465 | 2450 | 2450 | 2450 | 2450 | 0 |
| 420 | 20240617 | 114400 | 211148465 | 2450 | 2450 | 2450 | 2450 | 10 |
| 421 | 20240617 | 114300 | 211123965 | 2450 | 2450 | 2450 | 2450 | 50 |
| 422 | 20240617 | 114200 | 211001465 | 2450 | 2450 | 2450 | 2450 | 2298 |
| 423 | 20240617 | 114100 | 205371365 | 2450 | 2450 | 2450 | 2450 | 0 |
| 424 | 20240617 | 114000 | 205371365 | 2450 | 2450 | 2450 | 2450 | 0 |
| 425 | 20240617 | 113900 | 205371365 | 2450 | 2455 | 2455 | 2450 | 3941 |
| 426 | 20240617 | 113800 | 195715890 | 2465 | 2465 | 2465 | 2465 | 2 |
| 427 | 20240617 | 113700 | 195710960 | 2455 | 2455 | 2455 | 2455 | 113 |
| 428 | 20240617 | 113600 | 195433545 | 2465 | 2465 | 2465 | 2465 | 0 |
| 429 | 20240617 | 113500 | 195433545 | 2465 | 2455 | 2465 | 2455 | 203 |
| 430 | 20240617 | 113400 | 194935150 | 2470 | 2470 | 2470 | 2470 | 0 |
| 431 | 20240617 | 113300 | 194935150 | 2470 | 2470 | 2470 | 2470 | 0 |
| 432 | 20240617 | 113200 | 194935150 | 2470 | 2470 | 2470 | 2470 | 0 |
| 433 | 20240617 | 113100 | 194935150 | 2470 | 2470 | 2470 | 2470 | 0 |
| 434 | 20240617 | 113000 | 194935150 | 2470 | 2450 | 2470 | 2450 | 1410 |
| 435 | 20240617 | 112900 | 191474935 | 2455 | 2455 | 2455 | 2455 | 219 |
| 436 | 20240617 | 112800 | 190937290 | 2455 | 2455 | 2455 | 2455 | 0 |
| 437 | 20240617 | 112700 | 190937290 | 2455 | 2455 | 2455 | 2455 | 0 |
| 438 | 20240617 | 112600 | 190937290 | 2455 | 2455 | 2455 | 2455 | 0 |
| 439 | 20240617 | 112500 | 190937290 | 2455 | 2455 | 2455 | 2455 | 198 |
| 440 | 20240617 | 112400 | 190451200 | 2465 | 2460 | 2465 | 2450 | 230 |
| 441 | 20240617 | 112300 | 189886885 | 2460 | 2460 | 2460 | 2460 | 0 |
| 442 | 20240617 | 112200 | 189886885 | 2460 | 2460 | 2460 | 2460 | 100 |
| 443 | 20240617 | 112100 | 189640885 | 2465 | 2465 | 2465 | 2465 | 1100 |
| 444 | 20240617 | 112000 | 186929385 | 2455 | 2455 | 2455 | 2455 | 0 |
| 445 | 20240617 | 111900 | 186929385 | 2455 | 2455 | 2455 | 2455 | 0 |
| 446 | 20240617 | 111800 | 186929385 | 2455 | 2455 | 2455 | 2455 | 0 |
| 447 | 20240617 | 111700 | 186929385 | 2455 | 2455 | 2455 | 2455 | 0 |
| 448 | 20240617 | 111600 | 186929385 | 2455 | 2455 | 2455 | 2455 | 1 |
| 449 | 20240617 | 111500 | 186926930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 450 | 20240617 | 111400 | 186926930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 451 | 20240617 | 111300 | 186926930 | 2465 | 2465 | 2465 | 2465 | 6 |
| 452 | 20240617 | 111200 | 186912140 | 2455 | 2455 | 2465 | 2455 | 124 |
| 453 | 20240617 | 111100 | 186607710 | 2465 | 2465 | 2465 | 2465 | 0 |
| 454 | 20240617 | 111000 | 186607710 | 2465 | 2455 | 2465 | 2450 | 718 |
| 455 | 20240617 | 110900 | 184847295 | 2465 | 2465 | 2465 | 2465 | 0 |
| 456 | 20240617 | 110800 | 184847295 | 2465 | 2465 | 2465 | 2465 | 20 |
| 457 | 20240617 | 110700 | 184797995 | 2465 | 2465 | 2465 | 2465 | 0 |
| 458 | 20240617 | 110600 | 184797995 | 2465 | 2455 | 2465 | 2455 | 841 |
| 459 | 20240617 | 110500 | 182733330 | 2465 | 2465 | 2465 | 2465 | 0 |
| 460 | 20240617 | 110400 | 182733330 | 2465 | 2465 | 2465 | 2465 | 0 |
| 461 | 20240617 | 110300 | 182733330 | 2465 | 2465 | 2465 | 2465 | 1 |
| 462 | 20240617 | 110200 | 182730865 | 2465 | 2465 | 2465 | 2465 | 1 |
| 463 | 20240617 | 110100 | 182728400 | 2465 | 2465 | 2465 | 2465 | 0 |
| 464 | 20240617 | 110000 | 182728400 | 2465 | 2465 | 2465 | 2450 | 682 |
| 465 | 20240617 | 105900 | 181056270 | 2450 | 2450 | 2465 | 2450 | 212 |
| 466 | 20240617 | 105800 | 180536455 | 2465 | 2465 | 2465 | 2465 | 0 |
| 467 | 20240617 | 105700 | 180536455 | 2465 | 2465 | 2465 | 2465 | 1 |
| 468 | 20240617 | 105600 | 180533990 | 2465 | 2465 | 2465 | 2465 | 1 |
| 469 | 20240617 | 105500 | 180531525 | 2450 | 2450 | 2450 | 2445 | 753 |
| 470 | 20240617 | 105400 | 178686715 | 2445 | 2445 | 2445 | 2445 | 160 |
| 471 | 20240617 | 105300 | 178295515 | 2445 | 2450 | 2450 | 2445 | 2638 |
| 472 | 20240617 | 105200 | 171832745 | 2465 | 2465 | 2465 | 2465 | 0 |
| 473 | 20240617 | 105100 | 171832745 | 2465 | 2455 | 2465 | 2455 | 115 |
| 474 | 20240617 | 105000 | 171550370 | 2465 | 2465 | 2465 | 2465 | 0 |
| 475 | 20240617 | 104900 | 171550370 | 2465 | 2465 | 2470 | 2465 | 17 |
| 476 | 20240617 | 104800 | 171508460 | 2455 | 2465 | 2465 | 2455 | 1001 |
| 477 | 20240617 | 104700 | 169050995 | 2465 | 2465 | 2465 | 2465 | 0 |
| 478 | 20240617 | 104600 | 169050995 | 2465 | 2465 | 2465 | 2465 | 0 |
| 479 | 20240617 | 104500 | 169050995 | 2465 | 2465 | 2470 | 2465 | 36 |
| 480 | 20240617 | 104400 | 168962250 | 2470 | 2470 | 2470 | 2470 | 0 |
| 481 | 20240617 | 104300 | 168962250 | 2470 | 2470 | 2470 | 2470 | 0 |
| 482 | 20240617 | 104200 | 168962250 | 2470 | 2470 | 2470 | 2470 | 0 |
| 483 | 20240617 | 104100 | 168962250 | 2470 | 2470 | 2470 | 2470 | 0 |
| 484 | 20240617 | 104000 | 168962250 | 2470 | 2470 | 2470 | 2470 | 0 |
| 485 | 20240617 | 103900 | 168962250 | 2470 | 2455 | 2470 | 2455 | 304 |
| 486 | 20240617 | 103800 | 168215885 | 2470 | 2470 | 2470 | 2470 | 50 |
| 487 | 20240617 | 103700 | 168092385 | 2470 | 2470 | 2470 | 2470 | 0 |
| 488 | 20240617 | 103600 | 168092385 | 2470 | 2470 | 2470 | 2470 | 0 |
| 489 | 20240617 | 103500 | 168092385 | 2470 | 2470 | 2470 | 2470 | 0 |
| 490 | 20240617 | 103400 | 168092385 | 2470 | 2470 | 2470 | 2470 | 1100 |
| 491 | 20240617 | 103300 | 165375385 | 2470 | 2470 | 2470 | 2470 | 0 |
| 492 | 20240617 | 103200 | 165375385 | 2470 | 2470 | 2470 | 2470 | 0 |
| 493 | 20240617 | 103100 | 165375385 | 2470 | 2470 | 2470 | 2470 | 40 |
| 494 | 20240617 | 103000 | 165276585 | 2460 | 2460 | 2460 | 2455 | 1100 |
| 495 | 20240617 | 102900 | 162573300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 496 | 20240617 | 102800 | 162573300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 497 | 20240617 | 102700 | 162573300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 498 | 20240617 | 102600 | 162573300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 499 | 20240617 | 102500 | 162573300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 500 | 20240617 | 102400 | 162573300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 501 | 20240617 | 102300 | 162573300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 502 | 20240617 | 102200 | 162573300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 503 | 20240617 | 102100 | 162573300 | 2475 | 2460 | 2475 | 2460 | 41 |
| 504 | 20240617 | 102000 | 162472425 | 2475 | 2475 | 2475 | 2475 | 586 |
| 505 | 20240617 | 101900 | 161022075 | 2475 | 2455 | 2475 | 2455 | 3884 |
| 506 | 20240617 | 101800 | 151446295 | 2460 | 2455 | 2475 | 2455 | 1063 |
| 507 | 20240617 | 101700 | 148836600 | 2455 | 2455 | 2455 | 2455 | 20 |
| 508 | 20240617 | 101600 | 148787500 | 2455 | 2455 | 2455 | 2455 | 24 |
| 509 | 20240617 | 101500 | 148728580 | 2455 | 2460 | 2460 | 2455 | 4220 |
| 510 | 20240617 | 101400 | 138362895 | 2475 | 2475 | 2475 | 2475 | 8 |
| 511 | 20240617 | 101300 | 138343095 | 2460 | 2460 | 2460 | 2460 | 0 |
| 512 | 20240617 | 101200 | 138343095 | 2460 | 2460 | 2460 | 2460 | 10 |
| 513 | 20240617 | 101100 | 138318495 | 2475 | 2475 | 2475 | 2475 | 101 |
| 514 | 20240617 | 101000 | 138068520 | 2475 | 2475 | 2475 | 2475 | 67 |
| 515 | 20240617 | 100900 | 137902695 | 2470 | 2470 | 2470 | 2470 | 100 |
| 516 | 20240617 | 100800 | 137655695 | 2475 | 2475 | 2475 | 2475 | 0 |
| 517 | 20240617 | 100700 | 137655695 | 2475 | 2475 | 2475 | 2475 | 0 |
| 518 | 20240617 | 100600 | 137655695 | 2475 | 2475 | 2475 | 2475 | 1 |
| 519 | 20240617 | 100500 | 137653220 | 2475 | 2465 | 2475 | 2465 | 17 |
| 520 | 20240617 | 100400 | 137611165 | 2470 | 2470 | 2470 | 2470 | 1 |
| 521 | 20240617 | 100300 | 137608695 | 2475 | 2470 | 2475 | 2470 | 5 |
| 522 | 20240617 | 100200 | 137596330 | 2475 | 2460 | 2475 | 2460 | 52 |
| 523 | 20240617 | 100100 | 137468380 | 2475 | 2465 | 2480 | 2460 | 1099 |
| 524 | 20240617 | 100000 | 134761780 | 2460 | 2465 | 2465 | 2460 | 734 |
| 525 | 20240617 | 095900 | 132955365 | 2475 | 2475 | 2475 | 2475 | 2 |
| 526 | 20240617 | 095800 | 132950415 | 2475 | 2470 | 2475 | 2470 | 581 |
| 527 | 20240617 | 095700 | 131515335 | 2475 | 2470 | 2475 | 2470 | 658 |
| 528 | 20240617 | 095600 | 129890065 | 2470 | 2475 | 2475 | 2470 | 2035 |
| 529 | 20240617 | 095500 | 124863540 | 2475 | 2475 | 2475 | 2475 | 0 |
| 530 | 20240617 | 095400 | 124863540 | 2475 | 2475 | 2475 | 2475 | 200 |
| 531 | 20240617 | 095300 | 124368540 | 2485 | 2475 | 2485 | 2475 | 2036 |
| 532 | 20240617 | 095200 | 119329420 | 2490 | 2495 | 2495 | 2490 | 2 |
| 533 | 20240617 | 095100 | 119324435 | 2495 | 2480 | 2495 | 2480 | 2211 |
| 534 | 20240617 | 095000 | 113822045 | 2480 | 2490 | 2490 | 2480 | 538 |
| 535 | 20240617 | 094900 | 112485805 | 2490 | 2480 | 2490 | 2480 | 397 |
| 536 | 20240617 | 094800 | 111501235 | 2490 | 2490 | 2490 | 2490 | 1 |
| 537 | 20240617 | 094700 | 111498745 | 2490 | 2490 | 2490 | 2490 | 1 |
| 538 | 20240617 | 094600 | 111496255 | 2490 | 2490 | 2490 | 2490 | 1 |
| 539 | 20240617 | 094500 | 111493765 | 2490 | 2480 | 2490 | 2480 | 146 |
| 540 | 20240617 | 094400 | 111131075 | 2490 | 2480 | 2490 | 2480 | 3 |
| 541 | 20240617 | 094300 | 111123625 | 2490 | 2490 | 2490 | 2490 | 10 |
| 542 | 20240617 | 094200 | 111098725 | 2490 | 2490 | 2490 | 2480 | 783 |
| 543 | 20240617 | 094100 | 109155845 | 2490 | 2480 | 2490 | 2480 | 4 |
| 544 | 20240617 | 094000 | 109145905 | 2490 | 2490 | 2490 | 2480 | 38 |
| 545 | 20240617 | 093900 | 109051535 | 2490 | 2490 | 2490 | 2490 | 415 |
| 546 | 20240617 | 093800 | 108018185 | 2480 | 2490 | 2490 | 2480 | 182 |
| 547 | 20240617 | 093700 | 107565805 | 2485 | 2485 | 2490 | 2485 | 3 |
| 548 | 20240617 | 093600 | 107558345 | 2490 | 2490 | 2490 | 2490 | 11 |
| 549 | 20240617 | 093500 | 107530955 | 2480 | 2480 | 2495 | 2480 | 78 |
| 550 | 20240617 | 093400 | 107337245 | 2495 | 2485 | 2495 | 2485 | 3499 |
| 551 | 20240617 | 093300 | 98642150 | 2495 | 2500 | 2500 | 2495 | 61 |
| 552 | 20240617 | 093200 | 98489950 | 2490 | 2490 | 2490 | 2490 | 793 |
| 553 | 20240617 | 093100 | 96515380 | 2490 | 2505 | 2505 | 2490 | 268 |
| 554 | 20240617 | 093000 | 95847640 | 2490 | 2500 | 2505 | 2490 | 257 |
| 555 | 20240617 | 092900 | 95206220 | 2500 | 2500 | 2500 | 2495 | 323 |
| 556 | 20240617 | 092800 | 94399650 | 2500 | 2500 | 2500 | 2500 | 11 |
| 557 | 20240617 | 092700 | 94372150 | 2500 | 2495 | 2500 | 2485 | 1290 |
| 558 | 20240617 | 092600 | 91156785 | 2495 | 2505 | 2505 | 2485 | 221 |
| 559 | 20240617 | 092500 | 90607370 | 2505 | 2495 | 2505 | 2495 | 1172 |
| 560 | 20240617 | 092400 | 87680280 | 2495 | 2495 | 2495 | 2495 | 16 |
| 561 | 20240617 | 092300 | 87640360 | 2495 | 2480 | 2495 | 2475 | 3634 |
| 562 | 20240617 | 092200 | 78594710 | 2495 | 2480 | 2500 | 2480 | 328 |
| 563 | 20240617 | 092100 | 77777695 | 2490 | 2490 | 2500 | 2485 | 2894 |
| 564 | 20240617 | 092000 | 70580640 | 2505 | 2485 | 2520 | 2485 | 764 |
| 565 | 20240617 | 091900 | 68678945 | 2485 | 2480 | 2485 | 2480 | 672 |
| 566 | 20240617 | 091800 | 67009455 | 2480 | 2475 | 2485 | 2475 | 882 |
| 567 | 20240617 | 091700 | 64823795 | 2475 | 2455 | 2475 | 2455 | 1295 |
| 568 | 20240617 | 091600 | 61635875 | 2460 | 2470 | 2470 | 2455 | 1608 |
| 569 | 20240617 | 091500 | 57683525 | 2460 | 2475 | 2475 | 2460 | 159 |
| 570 | 20240617 | 091400 | 57291500 | 2475 | 2475 | 2475 | 2475 | 300 |
| 571 | 20240617 | 091300 | 56549000 | 2475 | 2475 | 2475 | 2455 | 8 |
| 572 | 20240617 | 091200 | 56529300 | 2455 | 2455 | 2475 | 2455 | 1627 |
| 573 | 20240617 | 091100 | 52534875 | 2475 | 2460 | 2475 | 2460 | 4477 |
| 574 | 20240617 | 091000 | 41521440 | 2475 | 2480 | 2480 | 2465 | 1403 |
| 575 | 20240617 | 090900 | 38063010 | 2480 | 2480 | 2480 | 2465 | 5475 |
| 576 | 20240617 | 090800 | 24551295 | 2465 | 2470 | 2480 | 2465 | 2609 |
| 577 | 20240617 | 090700 | 18107245 | 2480 | 2480 | 2480 | 2470 | 1410 |
| 578 | 20240617 | 090600 | 14622805 | 2480 | 2475 | 2480 | 2475 | 10 |
| 579 | 20240617 | 090500 | 14598030 | 2480 | 2480 | 2480 | 2475 | 503 |
| 580 | 20240617 | 090400 | 13353090 | 2480 | 2480 | 2480 | 2480 | 11 |
| 581 | 20240617 | 090300 | 13325810 | 2480 | 2475 | 2480 | 2470 | 1247 |
| 582 | 20240617 | 090200 | 10241830 | 2475 | 2475 | 2485 | 2470 | 969 |
| 583 | 20240617 | 090100 | 7842490 | 2480 | 2480 | 2480 | 2475 | 44 |
| 584 | 20240617 | 090000 | 7733490 | 2485 | 2480 | 2485 | 2475 | 2880 |