28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240617 | 183100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 36450 |
| 3 | 20240617 | 183000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20240617 | 182900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20240617 | 182800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20240617 | 182700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20240617 | 182600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20240617 | 182500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20240617 | 182400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20240617 | 182300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20240617 | 182200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20240617 | 182100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20240617 | 182000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20240617 | 181900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20240617 | 181800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20240617 | 181700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20240617 | 181600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20240617 | 181500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20240617 | 181400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20240617 | 181300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20240617 | 181200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20240617 | 181100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20240617 | 181000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20240617 | 180900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20240617 | 180800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20240617 | 180700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20240617 | 180600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20240617 | 180500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20240617 | 180400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20240617 | 180300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20240617 | 180200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20240617 | 180100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 36450 |
| 33 | 20240617 | 180000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20240617 | 175900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20240617 | 175800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20240617 | 175700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20240617 | 175600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20240617 | 175500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20240617 | 175400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20240617 | 175300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20240617 | 175200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20240617 | 175100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20240617 | 175000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20240617 | 174900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20240617 | 174800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20240617 | 174700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20240617 | 174600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20240617 | 174500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20240617 | 174400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20240617 | 174300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20240617 | 174200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20240617 | 174100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20240617 | 174000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20240617 | 173900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20240617 | 173800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20240617 | 173700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20240617 | 173600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20240617 | 173500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20240617 | 173400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20240617 | 173300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20240617 | 173200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20240617 | 173100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 36450 |
| 63 | 20240617 | 173000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20240617 | 172900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20240617 | 172800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20240617 | 172700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20240617 | 172600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20240617 | 172500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20240617 | 172400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20240617 | 172300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20240617 | 172200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20240617 | 172100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20240617 | 172000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20240617 | 171900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20240617 | 171800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20240617 | 171700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20240617 | 171600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20240617 | 171500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20240617 | 171400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20240617 | 171300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20240617 | 171200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20240617 | 171100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20240617 | 171000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20240617 | 170900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20240617 | 170800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20240617 | 170700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20240617 | 170600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20240617 | 170500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20240617 | 170400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20240617 | 170300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20240617 | 170200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20240617 | 170100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 36450 |
| 93 | 20240617 | 170000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20240617 | 165900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20240617 | 165800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20240617 | 165700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20240617 | 165600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20240617 | 165500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20240617 | 165400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20240617 | 165300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20240617 | 165200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20240617 | 165100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20240617 | 165000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20240617 | 164900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20240617 | 164800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20240617 | 164700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20240617 | 164600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20240617 | 164500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20240617 | 164400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20240617 | 164300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20240617 | 164200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20240617 | 164100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20240617 | 164000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20240617 | 163900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20240617 | 163800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20240617 | 163700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20240617 | 163600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20240617 | 163500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20240617 | 163400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20240617 | 163300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20240617 | 163200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20240617 | 163100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 36450 |
| 123 | 20240617 | 163000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20240617 | 162900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20240617 | 162800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20240617 | 162700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20240617 | 162600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20240617 | 162500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20240617 | 162400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20240617 | 162300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20240617 | 162200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20240617 | 162100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20240617 | 162000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20240617 | 161900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20240617 | 161800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20240617 | 161700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20240617 | 161600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20240617 | 161500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20240617 | 161400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20240617 | 161300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20240617 | 161200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20240617 | 161100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20240617 | 161000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20240617 | 160900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20240617 | 160800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20240617 | 160700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20240617 | 160600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20240617 | 160500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20240617 | 160400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20240617 | 160300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20240617 | 160200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20240617 | 160100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 36450 |
| 153 | 20240617 | 160000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20240617 | 155900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20240617 | 155800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20240617 | 155700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20240617 | 155600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20240617 | 155500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20240617 | 155400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20240617 | 155300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20240617 | 155200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20240617 | 155100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20240617 | 155000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20240617 | 154900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20240617 | 154800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20240617 | 154700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20240617 | 154600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20240617 | 154500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20240617 | 154400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20240617 | 154300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20240617 | 154200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20240617 | 154100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20240617 | 154000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20240617 | 153900 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20240617 | 153800 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20240617 | 153700 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20240617 | 153600 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20240617 | 153500 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20240617 | 153400 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20240617 | 153300 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20240617 | 153200 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20240617 | 153100 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 36450 |
| 183 | 20240617 | 153000 | 2978337920 | 5750 | 5750 | 5750 | 5750 | 36450 |
| 184 | 20240617 | 152900 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240617 | 152800 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240617 | 152700 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240617 | 152600 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240617 | 152500 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240617 | 152400 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240617 | 152300 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240617 | 152200 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240617 | 152100 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240617 | 152000 | 2768750420 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240617 | 151900 | 2768750420 | 5680 | 5670 | 5680 | 5660 | 1054 |
| 195 | 20240617 | 151800 | 2762775490 | 5670 | 5680 | 5680 | 5670 | 48 |
| 196 | 20240617 | 151700 | 2762502970 | 5680 | 5670 | 5690 | 5670 | 1326 |
| 197 | 20240617 | 151600 | 2754971330 | 5690 | 5660 | 5690 | 5660 | 354 |
| 198 | 20240617 | 151500 | 2752962850 | 5660 | 5670 | 5670 | 5660 | 202 |
| 199 | 20240617 | 151400 | 2751819440 | 5670 | 5670 | 5670 | 5670 | 550 |
| 200 | 20240617 | 151300 | 2748700940 | 5660 | 5660 | 5660 | 5660 | 170 |
| 201 | 20240617 | 151200 | 2747738740 | 5670 | 5670 | 5670 | 5670 | 206 |
| 202 | 20240617 | 151100 | 2746570720 | 5670 | 5670 | 5670 | 5670 | 1 |
| 203 | 20240617 | 151000 | 2746565050 | 5640 | 5650 | 5650 | 5640 | 436 |
| 204 | 20240617 | 150900 | 2744105960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20240617 | 150800 | 2744105960 | 5650 | 5650 | 5650 | 5650 | 250 |
| 206 | 20240617 | 150700 | 2742693460 | 5650 | 5650 | 5650 | 5650 | 55 |
| 207 | 20240617 | 150600 | 2742382710 | 5650 | 5650 | 5680 | 5620 | 10100 |
| 208 | 20240617 | 150500 | 2685502460 | 5650 | 5700 | 5710 | 5620 | 18373 |
| 209 | 20240617 | 150400 | 2581732680 | 5700 | 5700 | 5700 | 5700 | 2 |
| 210 | 20240617 | 150300 | 2581721280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20240617 | 150200 | 2581721280 | 5700 | 5690 | 5700 | 5680 | 3183 |
| 212 | 20240617 | 150100 | 2563638520 | 5700 | 5700 | 5700 | 5700 | 25 |
| 213 | 20240617 | 150000 | 2563496020 | 5710 | 5710 | 5710 | 5710 | 191 |
| 214 | 20240617 | 145900 | 2562405410 | 5680 | 5680 | 5680 | 5680 | 200 |
| 215 | 20240617 | 145800 | 2561269410 | 5700 | 5680 | 5700 | 5680 | 520 |
| 216 | 20240617 | 145700 | 2558305810 | 5700 | 5690 | 5700 | 5690 | 524 |
| 217 | 20240617 | 145600 | 2555319040 | 5690 | 5690 | 5690 | 5690 | 9 |
| 218 | 20240617 | 145500 | 2555267830 | 5690 | 5690 | 5690 | 5690 | 19 |
| 219 | 20240617 | 145400 | 2555159720 | 5680 | 5690 | 5690 | 5680 | 864 |
| 220 | 20240617 | 145300 | 2550243570 | 5700 | 5700 | 5700 | 5700 | 1001 |
| 221 | 20240617 | 145200 | 2544537870 | 5700 | 5700 | 5700 | 5700 | 195 |
| 222 | 20240617 | 145100 | 2543426370 | 5690 | 5690 | 5690 | 5690 | 20 |
| 223 | 20240617 | 145000 | 2543312570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 224 | 20240617 | 144900 | 2543312570 | 5700 | 5690 | 5700 | 5690 | 211 |
| 225 | 20240617 | 144800 | 2542110070 | 5710 | 5710 | 5710 | 5710 | 0 |
| 226 | 20240617 | 144700 | 2542110070 | 5710 | 5690 | 5710 | 5690 | 382 |
| 227 | 20240617 | 144600 | 2539934560 | 5690 | 5700 | 5700 | 5690 | 23 |
| 228 | 20240617 | 144500 | 2539803680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 229 | 20240617 | 144400 | 2539803680 | 5700 | 5690 | 5700 | 5690 | 402 |
| 230 | 20240617 | 144300 | 2537514380 | 5690 | 5690 | 5690 | 5690 | 101 |
| 231 | 20240617 | 144200 | 2536939690 | 5710 | 5700 | 5710 | 5700 | 192 |
| 232 | 20240617 | 144100 | 2535845280 | 5690 | 5690 | 5690 | 5690 | 0 |
| 233 | 20240617 | 144000 | 2535845280 | 5690 | 5690 | 5690 | 5690 | 20 |
| 234 | 20240617 | 143900 | 2535731480 | 5700 | 5690 | 5700 | 5690 | 230 |
| 235 | 20240617 | 143800 | 2534420880 | 5690 | 5690 | 5690 | 5690 | 220 |
| 236 | 20240617 | 143700 | 2533169080 | 5700 | 5700 | 5700 | 5700 | 191 |
| 237 | 20240617 | 143600 | 2532080380 | 5690 | 5690 | 5690 | 5690 | 14 |
| 238 | 20240617 | 143500 | 2532000720 | 5690 | 5690 | 5690 | 5690 | 21 |
| 239 | 20240617 | 143400 | 2531881230 | 5690 | 5690 | 5690 | 5690 | 365 |
| 240 | 20240617 | 143300 | 2529804380 | 5690 | 5710 | 5710 | 5690 | 509 |
| 241 | 20240617 | 143200 | 2526902950 | 5710 | 5700 | 5710 | 5700 | 367 |
| 242 | 20240617 | 143100 | 2524808730 | 5690 | 5690 | 5690 | 5680 | 270 |
| 243 | 20240617 | 143000 | 2523272630 | 5700 | 5700 | 5700 | 5700 | 50 |
| 244 | 20240617 | 142900 | 2522987630 | 5690 | 5670 | 5690 | 5670 | 84 |
| 245 | 20240617 | 142800 | 2522510350 | 5670 | 5690 | 5690 | 5670 | 220 |
| 246 | 20240617 | 142700 | 2521261130 | 5690 | 5680 | 5700 | 5680 | 121 |
| 247 | 20240617 | 142600 | 2520572830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 248 | 20240617 | 142500 | 2520572830 | 5700 | 5700 | 5700 | 5700 | 139 |
| 249 | 20240617 | 142400 | 2519780530 | 5700 | 5690 | 5720 | 5690 | 5528 |
| 250 | 20240617 | 142300 | 2488206690 | 5660 | 5660 | 5660 | 5660 | 0 |
| 251 | 20240617 | 142200 | 2488206690 | 5660 | 5690 | 5690 | 5660 | 2210 |
| 252 | 20240617 | 142100 | 2475670460 | 5680 | 5680 | 5680 | 5680 | 622 |
| 253 | 20240617 | 142000 | 2472137500 | 5690 | 5700 | 5700 | 5680 | 22 |
| 254 | 20240617 | 141900 | 2472012510 | 5700 | 5690 | 5700 | 5690 | 134 |
| 255 | 20240617 | 141800 | 2471250010 | 5700 | 5700 | 5700 | 5700 | 20 |
| 256 | 20240617 | 141700 | 2471136010 | 5710 | 5710 | 5710 | 5710 | 988 |
| 257 | 20240617 | 141600 | 2465494530 | 5710 | 5700 | 5710 | 5700 | 2148 |
| 258 | 20240617 | 141500 | 2453249020 | 5690 | 5680 | 5690 | 5680 | 5156 |
| 259 | 20240617 | 141400 | 2423942010 | 5670 | 5670 | 5670 | 5670 | 1655 |
| 260 | 20240617 | 141300 | 2414558160 | 5670 | 5650 | 5670 | 5650 | 45 |
| 261 | 20240617 | 141200 | 2414303810 | 5650 | 5660 | 5660 | 5650 | 501 |
| 262 | 20240617 | 141100 | 2411470860 | 5670 | 5660 | 5670 | 5660 | 210 |
| 263 | 20240617 | 141000 | 2410280350 | 5660 | 5660 | 5660 | 5650 | 462 |
| 264 | 20240617 | 140900 | 2407666940 | 5660 | 5650 | 5660 | 5650 | 21 |
| 265 | 20240617 | 140800 | 2407548280 | 5660 | 5660 | 5660 | 5660 | 1997 |
| 266 | 20240617 | 140700 | 2396245260 | 5660 | 5670 | 5670 | 5660 | 2175 |
| 267 | 20240617 | 140600 | 2383933040 | 5680 | 5680 | 5680 | 5680 | 191 |
| 268 | 20240617 | 140500 | 2382848160 | 5680 | 5680 | 5680 | 5680 | 33 |
| 269 | 20240617 | 140400 | 2382660720 | 5680 | 5680 | 5690 | 5680 | 212 |
| 270 | 20240617 | 140300 | 2381454660 | 5680 | 5680 | 5680 | 5680 | 100 |
| 271 | 20240617 | 140200 | 2380886660 | 5680 | 5680 | 5680 | 5680 | 20 |
| 272 | 20240617 | 140100 | 2380773060 | 5680 | 5690 | 5690 | 5680 | 17 |
| 273 | 20240617 | 140000 | 2380676490 | 5690 | 5680 | 5690 | 5670 | 50 |
| 274 | 20240617 | 135900 | 2380392610 | 5680 | 5680 | 5680 | 5680 | 191 |
| 275 | 20240617 | 135800 | 2379307730 | 5670 | 5670 | 5670 | 5670 | 21 |
| 276 | 20240617 | 135700 | 2379188660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 277 | 20240617 | 135600 | 2379188660 | 5670 | 5670 | 5680 | 5670 | 1858 |
| 278 | 20240617 | 135500 | 2368651890 | 5670 | 5680 | 5680 | 5670 | 142 |
| 279 | 20240617 | 135400 | 2367845860 | 5680 | 5680 | 5680 | 5680 | 102 |
| 280 | 20240617 | 135300 | 2367266500 | 5670 | 5670 | 5670 | 5670 | 25 |
| 281 | 20240617 | 135200 | 2367124750 | 5680 | 5680 | 5680 | 5680 | 302 |
| 282 | 20240617 | 135100 | 2365409390 | 5680 | 5670 | 5680 | 5670 | 347 |
| 283 | 20240617 | 135000 | 2363438620 | 5680 | 5680 | 5680 | 5680 | 50 |
| 284 | 20240617 | 134900 | 2363154620 | 5670 | 5680 | 5680 | 5670 | 1210 |
| 285 | 20240617 | 134800 | 2356292010 | 5670 | 5680 | 5680 | 5670 | 3728 |
| 286 | 20240617 | 134700 | 2335126970 | 5680 | 5680 | 5690 | 5680 | 107 |
| 287 | 20240617 | 134600 | 2334518350 | 5690 | 5690 | 5690 | 5690 | 190 |
| 288 | 20240617 | 134500 | 2333437250 | 5690 | 5690 | 5690 | 5690 | 11 |
| 289 | 20240617 | 134400 | 2333374660 | 5690 | 5690 | 5700 | 5690 | 195 |
| 290 | 20240617 | 134300 | 2332264980 | 5690 | 5690 | 5690 | 5690 | 1711 |
| 291 | 20240617 | 134200 | 2322529390 | 5690 | 5690 | 5690 | 5690 | 20 |
| 292 | 20240617 | 134100 | 2322415590 | 5700 | 5700 | 5700 | 5700 | 196 |
| 293 | 20240617 | 134000 | 2321298390 | 5700 | 5690 | 5700 | 5690 | 1770 |
| 294 | 20240617 | 133900 | 2311224090 | 5690 | 5700 | 5700 | 5690 | 312 |
| 295 | 20240617 | 133800 | 2309446810 | 5700 | 5690 | 5700 | 5690 | 213 |
| 296 | 20240617 | 133700 | 2308232930 | 5690 | 5690 | 5690 | 5690 | 200 |
| 297 | 20240617 | 133600 | 2307094930 | 5690 | 5690 | 5700 | 5690 | 212 |
| 298 | 20240617 | 133500 | 2305886740 | 5700 | 5700 | 5700 | 5700 | 1 |
| 299 | 20240617 | 133400 | 2305881040 | 5690 | 5690 | 5690 | 5690 | 339 |
| 300 | 20240617 | 133300 | 2303952130 | 5690 | 5690 | 5700 | 5690 | 331 |
| 301 | 20240617 | 133200 | 2302066830 | 5700 | 5700 | 5700 | 5700 | 1014 |
| 302 | 20240617 | 133100 | 2296287030 | 5700 | 5710 | 5710 | 5700 | 211 |
| 303 | 20240617 | 133000 | 2295082420 | 5710 | 5710 | 5710 | 5710 | 1 |
| 304 | 20240617 | 132900 | 2295076710 | 5710 | 5710 | 5720 | 5710 | 194 |
| 305 | 20240617 | 132800 | 2293968940 | 5700 | 5700 | 5720 | 5700 | 23 |
| 306 | 20240617 | 132700 | 2293837800 | 5700 | 5700 | 5700 | 5700 | 20 |
| 307 | 20240617 | 132600 | 2293723800 | 5710 | 5710 | 5710 | 5710 | 556 |
| 308 | 20240617 | 132500 | 2290549040 | 5700 | 5700 | 5700 | 5700 | 21 |
| 309 | 20240617 | 132400 | 2290429340 | 5710 | 5710 | 5710 | 5710 | 139 |
| 310 | 20240617 | 132300 | 2289635650 | 5720 | 5710 | 5720 | 5710 | 657 |
| 311 | 20240617 | 132200 | 2285881210 | 5710 | 5720 | 5720 | 5710 | 53 |
| 312 | 20240617 | 132100 | 2285578250 | 5720 | 5720 | 5720 | 5720 | 159 |
| 313 | 20240617 | 132000 | 2284668770 | 5710 | 5720 | 5720 | 5710 | 91 |
| 314 | 20240617 | 131900 | 2284148650 | 5720 | 5720 | 5720 | 5720 | 2473 |
| 315 | 20240617 | 131800 | 2270003090 | 5720 | 5710 | 5720 | 5710 | 318 |
| 316 | 20240617 | 131700 | 2268184350 | 5710 | 5710 | 5710 | 5710 | 445 |
| 317 | 20240617 | 131600 | 2265643400 | 5700 | 5710 | 5710 | 5700 | 225 |
| 318 | 20240617 | 131500 | 2264358990 | 5710 | 5700 | 5710 | 5700 | 70 |
| 319 | 20240617 | 131400 | 2263959790 | 5700 | 5700 | 5700 | 5700 | 1 |
| 320 | 20240617 | 131300 | 2263954090 | 5700 | 5690 | 5710 | 5690 | 57 |
| 321 | 20240617 | 131200 | 2263629530 | 5690 | 5700 | 5700 | 5690 | 1510 |
| 322 | 20240617 | 131100 | 2255033630 | 5690 | 5700 | 5700 | 5690 | 790 |
| 323 | 20240617 | 131000 | 2250536630 | 5700 | 5700 | 5700 | 5700 | 629 |
| 324 | 20240617 | 130900 | 2246951330 | 5700 | 5700 | 5700 | 5700 | 20 |
| 325 | 20240617 | 130800 | 2246837330 | 5710 | 5710 | 5710 | 5710 | 853 |
| 326 | 20240617 | 130700 | 2241966700 | 5710 | 5720 | 5720 | 5710 | 388 |
| 327 | 20240617 | 130600 | 2239747600 | 5720 | 5720 | 5720 | 5720 | 191 |
| 328 | 20240617 | 130500 | 2238655080 | 5710 | 5710 | 5710 | 5710 | 571 |
| 329 | 20240617 | 130400 | 2235394670 | 5710 | 5720 | 5720 | 5710 | 196 |
| 330 | 20240617 | 130300 | 2234275180 | 5720 | 5720 | 5720 | 5720 | 191 |
| 331 | 20240617 | 130200 | 2233182660 | 5710 | 5710 | 5710 | 5710 | 343 |
| 332 | 20240617 | 130100 | 2231224130 | 5710 | 5710 | 5710 | 5710 | 0 |
| 333 | 20240617 | 130000 | 2231224130 | 5710 | 5700 | 5710 | 5700 | 1467 |
| 334 | 20240617 | 125900 | 2222848760 | 5700 | 5700 | 5700 | 5700 | 205 |
| 335 | 20240617 | 125800 | 2221680260 | 5700 | 5700 | 5700 | 5700 | 307 |
| 336 | 20240617 | 125700 | 2219930360 | 5700 | 5700 | 5700 | 5700 | 282 |
| 337 | 20240617 | 125600 | 2218322960 | 5710 | 5700 | 5710 | 5700 | 220 |
| 338 | 20240617 | 125500 | 2217066960 | 5710 | 5710 | 5710 | 5710 | 191 |
| 339 | 20240617 | 125400 | 2215976350 | 5700 | 5690 | 5700 | 5690 | 1192 |
| 340 | 20240617 | 125300 | 2209182150 | 5690 | 5690 | 5690 | 5690 | 29 |
| 341 | 20240617 | 125200 | 2209017140 | 5680 | 5680 | 5690 | 5680 | 2127 |
| 342 | 20240617 | 125100 | 2196935280 | 5680 | 5680 | 5680 | 5680 | 21 |
| 343 | 20240617 | 125000 | 2196816000 | 5690 | 5690 | 5690 | 5690 | 248 |
| 344 | 20240617 | 124900 | 2195404880 | 5690 | 5690 | 5690 | 5690 | 249 |
| 345 | 20240617 | 124800 | 2193988070 | 5690 | 5700 | 5700 | 5690 | 658 |
| 346 | 20240617 | 124700 | 2190242140 | 5690 | 5700 | 5700 | 5690 | 22 |
| 347 | 20240617 | 124600 | 2190116940 | 5700 | 5700 | 5700 | 5700 | 50 |
| 348 | 20240617 | 124500 | 2189831940 | 5700 | 5690 | 5700 | 5690 | 525 |
| 349 | 20240617 | 124400 | 2186842770 | 5700 | 5700 | 5700 | 5700 | 92 |
| 350 | 20240617 | 124300 | 2186318370 | 5700 | 5700 | 5700 | 5700 | 214 |
| 351 | 20240617 | 124200 | 2185098570 | 5690 | 5700 | 5700 | 5690 | 147 |
| 352 | 20240617 | 124100 | 2184260870 | 5710 | 5710 | 5710 | 5710 | 263 |
| 353 | 20240617 | 124000 | 2182759140 | 5720 | 5710 | 5720 | 5710 | 219 |
| 354 | 20240617 | 123900 | 2181506740 | 5710 | 5710 | 5710 | 5710 | 75 |
| 355 | 20240617 | 123800 | 2181078490 | 5710 | 5720 | 5720 | 5710 | 245 |
| 356 | 20240617 | 123700 | 2179677610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 357 | 20240617 | 123600 | 2179677610 | 5730 | 5710 | 5730 | 5710 | 235 |
| 358 | 20240617 | 123500 | 2178331560 | 5710 | 5710 | 5710 | 5710 | 0 |
| 359 | 20240617 | 123400 | 2178331560 | 5710 | 5700 | 5710 | 5700 | 319 |
| 360 | 20240617 | 123300 | 2176510970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 361 | 20240617 | 123200 | 2176510970 | 5700 | 5700 | 5700 | 5700 | 1511 |
| 362 | 20240617 | 123100 | 2167898270 | 5700 | 5700 | 5700 | 5700 | 333 |
| 363 | 20240617 | 123000 | 2166000170 | 5700 | 5690 | 5700 | 5690 | 810 |
| 364 | 20240617 | 122900 | 2161383670 | 5690 | 5690 | 5690 | 5690 | 205 |
| 365 | 20240617 | 122800 | 2160217220 | 5700 | 5700 | 5700 | 5700 | 231 |
| 366 | 20240617 | 122700 | 2158900520 | 5690 | 5690 | 5690 | 5690 | 454 |
| 367 | 20240617 | 122600 | 2156317260 | 5700 | 5700 | 5700 | 5700 | 1018 |
| 368 | 20240617 | 122500 | 2150514660 | 5710 | 5700 | 5710 | 5700 | 211 |
| 369 | 20240617 | 122400 | 2149310050 | 5710 | 5710 | 5710 | 5710 | 0 |
| 370 | 20240617 | 122300 | 2149310050 | 5710 | 5710 | 5720 | 5710 | 261 |
| 371 | 20240617 | 122200 | 2147817830 | 5720 | 5730 | 5730 | 5720 | 40 |
| 372 | 20240617 | 122100 | 2147588730 | 5730 | 5720 | 5730 | 5700 | 4101 |
| 373 | 20240617 | 122000 | 2124206860 | 5720 | 5720 | 5720 | 5720 | 20 |
| 374 | 20240617 | 121900 | 2124092460 | 5710 | 5710 | 5710 | 5710 | 0 |
| 375 | 20240617 | 121800 | 2124092460 | 5710 | 5720 | 5720 | 5710 | 211 |
| 376 | 20240617 | 121700 | 2122885750 | 5710 | 5710 | 5710 | 5710 | 30 |
| 377 | 20240617 | 121600 | 2122714450 | 5720 | 5730 | 5730 | 5720 | 205 |
| 378 | 20240617 | 121500 | 2121540100 | 5740 | 5730 | 5740 | 5730 | 17 |
| 379 | 20240617 | 121400 | 2121442680 | 5730 | 5730 | 5730 | 5720 | 198 |
| 380 | 20240617 | 121300 | 2120308350 | 5730 | 5720 | 5730 | 5720 | 35 |
| 381 | 20240617 | 121200 | 2120108000 | 5730 | 5720 | 5730 | 5720 | 518 |
| 382 | 20240617 | 121100 | 2117140950 | 5720 | 5730 | 5730 | 5720 | 1491 |
| 383 | 20240617 | 121000 | 2108611120 | 5730 | 5730 | 5740 | 5730 | 197 |
| 384 | 20240617 | 120900 | 2107480400 | 5730 | 5730 | 5730 | 5730 | 20 |
| 385 | 20240617 | 120800 | 2107365800 | 5730 | 5740 | 5740 | 5730 | 705 |
| 386 | 20240617 | 120700 | 2103319200 | 5730 | 5730 | 5730 | 5730 | 37 |
| 387 | 20240617 | 120600 | 2103107190 | 5740 | 5740 | 5740 | 5740 | 153 |
| 388 | 20240617 | 120500 | 2102228970 | 5740 | 5730 | 5740 | 5730 | 213 |
| 389 | 20240617 | 120400 | 2101006550 | 5730 | 5730 | 5730 | 5730 | 1 |
| 390 | 20240617 | 120300 | 2101000820 | 5740 | 5740 | 5740 | 5740 | 191 |
| 391 | 20240617 | 120200 | 2099904480 | 5730 | 5750 | 5750 | 5730 | 3023 |
| 392 | 20240617 | 120100 | 2082522690 | 5750 | 5740 | 5750 | 5740 | 4331 |
| 393 | 20240617 | 120000 | 2057636950 | 5720 | 5710 | 5730 | 5710 | 1236 |
| 394 | 20240617 | 115900 | 2050560920 | 5710 | 5710 | 5710 | 5710 | 240 |
| 395 | 20240617 | 115800 | 2049190520 | 5710 | 5710 | 5710 | 5710 | 32 |
| 396 | 20240617 | 115700 | 2049007800 | 5720 | 5700 | 5720 | 5700 | 1294 |
| 397 | 20240617 | 115600 | 2041610320 | 5690 | 5690 | 5690 | 5690 | 20 |
| 398 | 20240617 | 115500 | 2041496520 | 5690 | 5690 | 5690 | 5690 | 1 |
| 399 | 20240617 | 115400 | 2041490830 | 5680 | 5690 | 5700 | 5680 | 50 |
| 400 | 20240617 | 115300 | 2041206330 | 5690 | 5690 | 5690 | 5690 | 15 |
| 401 | 20240617 | 115200 | 2041120980 | 5670 | 5690 | 5700 | 5670 | 1070 |
| 402 | 20240617 | 115100 | 2035042350 | 5700 | 5690 | 5700 | 5690 | 30 |
| 403 | 20240617 | 115000 | 2034871370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 404 | 20240617 | 114900 | 2034871370 | 5680 | 5680 | 5690 | 5680 | 2130 |
| 405 | 20240617 | 114800 | 2022760910 | 5680 | 5700 | 5700 | 5680 | 299 |
| 406 | 20240617 | 114700 | 2021059540 | 5700 | 5700 | 5710 | 5690 | 920 |
| 407 | 20240617 | 114600 | 2015811540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 408 | 20240617 | 114500 | 2015811540 | 5700 | 5700 | 5700 | 5700 | 198 |
| 409 | 20240617 | 114400 | 2014682940 | 5710 | 5700 | 5710 | 5690 | 27 |
| 410 | 20240617 | 114300 | 2014529130 | 5690 | 5690 | 5690 | 5690 | 20 |
| 411 | 20240617 | 114200 | 2014415330 | 5690 | 5680 | 5690 | 5680 | 583 |
| 412 | 20240617 | 114100 | 2011103190 | 5680 | 5680 | 5680 | 5680 | 320 |
| 413 | 20240617 | 114000 | 2009285590 | 5680 | 5710 | 5710 | 5680 | 951 |
| 414 | 20240617 | 113900 | 2003872560 | 5700 | 5700 | 5700 | 5700 | 22 |
| 415 | 20240617 | 113800 | 2003747160 | 5700 | 5700 | 5710 | 5700 | 217 |
| 416 | 20240617 | 113700 | 2002508470 | 5700 | 5710 | 5710 | 5700 | 216 |
| 417 | 20240617 | 113600 | 2001275360 | 5710 | 5720 | 5730 | 5710 | 306 |
| 418 | 20240617 | 113500 | 1999525580 | 5730 | 5740 | 5740 | 5730 | 333 |
| 419 | 20240617 | 113400 | 1997615080 | 5750 | 5750 | 5750 | 5730 | 1022 |
| 420 | 20240617 | 113300 | 1991738980 | 5750 | 5730 | 5750 | 5730 | 207 |
| 421 | 20240617 | 113200 | 1990549970 | 5710 | 5730 | 5740 | 5710 | 1640 |
| 422 | 20240617 | 113100 | 1981172510 | 5720 | 5730 | 5730 | 5720 | 169 |
| 423 | 20240617 | 113000 | 1980204180 | 5740 | 5740 | 5740 | 5720 | 534 |
| 424 | 20240617 | 112900 | 1977143320 | 5730 | 5750 | 5750 | 5730 | 1396 |
| 425 | 20240617 | 112800 | 1969140890 | 5750 | 5750 | 5760 | 5730 | 1850 |
| 426 | 20240617 | 112700 | 1958510460 | 5740 | 5740 | 5760 | 5740 | 645 |
| 427 | 20240617 | 112600 | 1954798680 | 5760 | 5770 | 5770 | 5760 | 369 |
| 428 | 20240617 | 112500 | 1952673220 | 5770 | 5770 | 5780 | 5760 | 2379 |
| 429 | 20240617 | 112400 | 1938946310 | 5770 | 5700 | 5770 | 5700 | 15482 |
| 430 | 20240617 | 112300 | 1849950070 | 5700 | 5700 | 5720 | 5700 | 12072 |
| 431 | 20240617 | 112200 | 1780908170 | 5710 | 5700 | 5710 | 5690 | 1481 |
| 432 | 20240617 | 112100 | 1772459800 | 5700 | 5700 | 5710 | 5700 | 54 |
| 433 | 20240617 | 112000 | 1772151810 | 5710 | 5710 | 5710 | 5710 | 251 |
| 434 | 20240617 | 111900 | 1770718600 | 5700 | 5700 | 5700 | 5690 | 210 |
| 435 | 20240617 | 111800 | 1769521710 | 5690 | 5700 | 5700 | 5690 | 97 |
| 436 | 20240617 | 111700 | 1768969010 | 5700 | 5710 | 5710 | 5700 | 368 |
| 437 | 20240617 | 111600 | 1766869450 | 5700 | 5700 | 5700 | 5700 | 60 |
| 438 | 20240617 | 111500 | 1766527450 | 5700 | 5720 | 5720 | 5700 | 221 |
| 439 | 20240617 | 111400 | 1765263680 | 5710 | 5710 | 5710 | 5710 | 128 |
| 440 | 20240617 | 111300 | 1764532800 | 5700 | 5710 | 5710 | 5700 | 209 |
| 441 | 20240617 | 111200 | 1763339650 | 5710 | 5710 | 5710 | 5700 | 56 |
| 442 | 20240617 | 111100 | 1763019920 | 5710 | 5720 | 5730 | 5710 | 145 |
| 443 | 20240617 | 111000 | 1762190980 | 5720 | 5720 | 5720 | 5720 | 308 |
| 444 | 20240617 | 110900 | 1760429220 | 5710 | 5720 | 5740 | 5700 | 3931 |
| 445 | 20240617 | 110800 | 1737919620 | 5720 | 5710 | 5720 | 5710 | 397 |
| 446 | 20240617 | 110700 | 1735651750 | 5710 | 5710 | 5720 | 5710 | 474 |
| 447 | 20240617 | 110600 | 1732943310 | 5710 | 5710 | 5710 | 5710 | 33 |
| 448 | 20240617 | 110500 | 1732754880 | 5720 | 5720 | 5720 | 5720 | 197 |
| 449 | 20240617 | 110400 | 1731628040 | 5720 | 5720 | 5720 | 5720 | 6 |
| 450 | 20240617 | 110300 | 1731593720 | 5720 | 5710 | 5720 | 5710 | 864 |
| 451 | 20240617 | 110200 | 1726653240 | 5700 | 5700 | 5700 | 5700 | 0 |
| 452 | 20240617 | 110100 | 1726653240 | 5700 | 5700 | 5700 | 5700 | 278 |
| 453 | 20240617 | 110000 | 1725068640 | 5700 | 5730 | 5730 | 5700 | 945 |
| 454 | 20240617 | 105900 | 1719671930 | 5710 | 5730 | 5730 | 5710 | 6 |
| 455 | 20240617 | 105800 | 1719637640 | 5730 | 5720 | 5730 | 5710 | 78 |
| 456 | 20240617 | 105700 | 1719191390 | 5710 | 5710 | 5710 | 5710 | 1 |
| 457 | 20240617 | 105600 | 1719185680 | 5720 | 5720 | 5720 | 5720 | 123 |
| 458 | 20240617 | 105500 | 1718482120 | 5700 | 5730 | 5740 | 5700 | 2487 |
| 459 | 20240617 | 105400 | 1704220260 | 5740 | 5730 | 5740 | 5720 | 2202 |
| 460 | 20240617 | 105300 | 1691584790 | 5730 | 5730 | 5730 | 5720 | 1333 |
| 461 | 20240617 | 105200 | 1683946740 | 5730 | 5730 | 5730 | 5730 | 195 |
| 462 | 20240617 | 105100 | 1682829390 | 5730 | 5730 | 5740 | 5730 | 2706 |
| 463 | 20240617 | 105000 | 1667318930 | 5730 | 5680 | 5730 | 5670 | 5024 |
| 464 | 20240617 | 104900 | 1638616400 | 5670 | 5670 | 5690 | 5670 | 198 |
| 465 | 20240617 | 104800 | 1637492180 | 5670 | 5670 | 5690 | 5670 | 56 |
| 466 | 20240617 | 104700 | 1637173660 | 5670 | 5680 | 5680 | 5670 | 374 |
| 467 | 20240617 | 104600 | 1635051360 | 5670 | 5680 | 5680 | 5670 | 96 |
| 468 | 20240617 | 104500 | 1634506990 | 5690 | 5690 | 5690 | 5690 | 235 |
| 469 | 20240617 | 104400 | 1633169840 | 5670 | 5680 | 5680 | 5670 | 999 |
| 470 | 20240617 | 104300 | 1627501350 | 5690 | 5690 | 5690 | 5690 | 45 |
| 471 | 20240617 | 104200 | 1627245300 | 5690 | 5690 | 5690 | 5690 | 962 |
| 472 | 20240617 | 104100 | 1621771520 | 5700 | 5690 | 5700 | 5690 | 1105 |
| 473 | 20240617 | 104000 | 1615476130 | 5690 | 5690 | 5690 | 5690 | 1 |
| 474 | 20240617 | 103900 | 1615470440 | 5690 | 5680 | 5690 | 5680 | 2243 |
| 475 | 20240617 | 103800 | 1602710220 | 5680 | 5680 | 5680 | 5680 | 69 |
| 476 | 20240617 | 103700 | 1602318300 | 5680 | 5680 | 5680 | 5660 | 2038 |
| 477 | 20240617 | 103600 | 1590758990 | 5670 | 5660 | 5670 | 5660 | 46 |
| 478 | 20240617 | 103500 | 1590498180 | 5660 | 5670 | 5670 | 5660 | 49 |
| 479 | 20240617 | 103400 | 1590220740 | 5670 | 5670 | 5670 | 5670 | 109 |
| 480 | 20240617 | 103300 | 1589602710 | 5680 | 5680 | 5680 | 5680 | 140 |
| 481 | 20240617 | 103200 | 1588807510 | 5680 | 5680 | 5680 | 5680 | 1 |
| 482 | 20240617 | 103100 | 1588801830 | 5690 | 5680 | 5690 | 5680 | 14 |
| 483 | 20240617 | 103000 | 1588722270 | 5690 | 5660 | 5690 | 5660 | 610 |
| 484 | 20240617 | 102900 | 1585254070 | 5660 | 5660 | 5660 | 5660 | 148 |
| 485 | 20240617 | 102800 | 1584416390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 486 | 20240617 | 102700 | 1584416390 | 5660 | 5660 | 5660 | 5650 | 2202 |
| 487 | 20240617 | 102600 | 1571969080 | 5650 | 5680 | 5690 | 5650 | 2162 |
| 488 | 20240617 | 102500 | 1559710480 | 5690 | 5670 | 5690 | 5670 | 54 |
| 489 | 20240617 | 102400 | 1559403760 | 5700 | 5670 | 5700 | 5660 | 4796 |
| 490 | 20240617 | 102300 | 1532199590 | 5670 | 5670 | 5670 | 5670 | 28 |
| 491 | 20240617 | 102200 | 1532040830 | 5680 | 5670 | 5680 | 5670 | 2395 |
| 492 | 20240617 | 102100 | 1518444660 | 5670 | 5630 | 5670 | 5630 | 3172 |
| 493 | 20240617 | 102000 | 1500531820 | 5640 | 5640 | 5640 | 5640 | 68 |
| 494 | 20240617 | 101900 | 1500148300 | 5640 | 5630 | 5640 | 5630 | 61 |
| 495 | 20240617 | 101800 | 1499804760 | 5640 | 5640 | 5640 | 5640 | 8 |
| 496 | 20240617 | 101700 | 1499759640 | 5650 | 5640 | 5650 | 5640 | 101 |
| 497 | 20240617 | 101600 | 1499189990 | 5640 | 5650 | 5650 | 5640 | 521 |
| 498 | 20240617 | 101500 | 1496251340 | 5630 | 5630 | 5630 | 5630 | 55 |
| 499 | 20240617 | 101400 | 1495941690 | 5650 | 5650 | 5650 | 5650 | 21 |
| 500 | 20240617 | 101300 | 1495823040 | 5630 | 5650 | 5650 | 5630 | 1591 |
| 501 | 20240617 | 101200 | 1486854190 | 5650 | 5640 | 5650 | 5640 | 379 |
| 502 | 20240617 | 101100 | 1484716620 | 5640 | 5630 | 5640 | 5630 | 1824 |
| 503 | 20240617 | 101000 | 1474447460 | 5640 | 5640 | 5640 | 5620 | 200 |
| 504 | 20240617 | 100900 | 1473320630 | 5640 | 5630 | 5640 | 5620 | 6 |
| 505 | 20240617 | 100800 | 1473286840 | 5640 | 5630 | 5640 | 5620 | 2174 |
| 506 | 20240617 | 100700 | 1461066920 | 5620 | 5620 | 5620 | 5620 | 111 |
| 507 | 20240617 | 100600 | 1460443100 | 5630 | 5630 | 5630 | 5630 | 27 |
| 508 | 20240617 | 100500 | 1460291090 | 5630 | 5630 | 5630 | 5630 | 999 |
| 509 | 20240617 | 100400 | 1454666720 | 5630 | 5630 | 5630 | 5630 | 1286 |
| 510 | 20240617 | 100300 | 1447426540 | 5630 | 5650 | 5650 | 5630 | 845 |
| 511 | 20240617 | 100200 | 1442669150 | 5650 | 5650 | 5650 | 5650 | 1 |
| 512 | 20240617 | 100100 | 1442663500 | 5650 | 5640 | 5650 | 5640 | 18 |
| 513 | 20240617 | 100000 | 1442561940 | 5620 | 5620 | 5640 | 5620 | 2279 |
| 514 | 20240617 | 095900 | 1429726780 | 5620 | 5630 | 5630 | 5620 | 1006 |
| 515 | 20240617 | 095800 | 1424063010 | 5640 | 5640 | 5640 | 5640 | 3 |
| 516 | 20240617 | 095700 | 1424046090 | 5640 | 5630 | 5640 | 5630 | 42 |
| 517 | 20240617 | 095600 | 1423809430 | 5640 | 5630 | 5640 | 5620 | 214 |
| 518 | 20240617 | 095500 | 1422605730 | 5620 | 5640 | 5640 | 5620 | 2 |
| 519 | 20240617 | 095400 | 1422594470 | 5620 | 5620 | 5620 | 5620 | 232 |
| 520 | 20240617 | 095300 | 1421290630 | 5620 | 5620 | 5620 | 5620 | 291 |
| 521 | 20240617 | 095200 | 1419655210 | 5610 | 5620 | 5620 | 5610 | 1479 |
| 522 | 20240617 | 095100 | 1411357920 | 5620 | 5620 | 5620 | 5620 | 620 |
| 523 | 20240617 | 095000 | 1407873520 | 5640 | 5640 | 5640 | 5640 | 241 |
| 524 | 20240617 | 094900 | 1406514280 | 5620 | 5640 | 5640 | 5620 | 206 |
| 525 | 20240617 | 094800 | 1405356500 | 5640 | 5640 | 5640 | 5640 | 201 |
| 526 | 20240617 | 094700 | 1404222860 | 5640 | 5640 | 5640 | 5620 | 2527 |
| 527 | 20240617 | 094600 | 1390020580 | 5640 | 5630 | 5640 | 5630 | 133 |
| 528 | 20240617 | 094500 | 1389271340 | 5650 | 5630 | 5650 | 5620 | 1546 |
| 529 | 20240617 | 094400 | 1380567270 | 5630 | 5630 | 5640 | 5630 | 800 |
| 530 | 20240617 | 094300 | 1376061270 | 5620 | 5620 | 5620 | 5620 | 2568 |
| 531 | 20240617 | 094200 | 1361629110 | 5620 | 5600 | 5620 | 5600 | 661 |
| 532 | 20240617 | 094100 | 1357927080 | 5600 | 5620 | 5620 | 5600 | 613 |
| 533 | 20240617 | 094000 | 1354494260 | 5620 | 5620 | 5620 | 5620 | 307 |
| 534 | 20240617 | 093900 | 1352768920 | 5600 | 5620 | 5620 | 5600 | 358 |
| 535 | 20240617 | 093800 | 1350763960 | 5620 | 5600 | 5620 | 5600 | 1368 |
| 536 | 20240617 | 093700 | 1343102780 | 5600 | 5600 | 5600 | 5600 | 414 |
| 537 | 20240617 | 093600 | 1340784380 | 5600 | 5610 | 5610 | 5590 | 1179 |
| 538 | 20240617 | 093500 | 1334185540 | 5620 | 5620 | 5620 | 5620 | 612 |
| 539 | 20240617 | 093400 | 1330746100 | 5620 | 5630 | 5630 | 5590 | 7187 |
| 540 | 20240617 | 093300 | 1290449870 | 5620 | 5600 | 5620 | 5600 | 549 |
| 541 | 20240617 | 093200 | 1287369980 | 5600 | 5620 | 5640 | 5600 | 7184 |
| 542 | 20240617 | 093100 | 1247075470 | 5620 | 5620 | 5620 | 5620 | 580 |
| 543 | 20240617 | 093000 | 1243815870 | 5600 | 5660 | 5660 | 5600 | 6759 |
| 544 | 20240617 | 092900 | 1205846450 | 5660 | 5670 | 5670 | 5620 | 4565 |
| 545 | 20240617 | 092800 | 1180080390 | 5670 | 5680 | 5680 | 5660 | 5209 |
| 546 | 20240617 | 092700 | 1150540210 | 5680 | 5700 | 5700 | 5680 | 3437 |
| 547 | 20240617 | 092600 | 1130968850 | 5710 | 5720 | 5720 | 5710 | 754 |
| 548 | 20240617 | 092500 | 1126657110 | 5720 | 5720 | 5720 | 5700 | 220 |
| 549 | 20240617 | 092400 | 1125398760 | 5720 | 5670 | 5720 | 5670 | 813 |
| 550 | 20240617 | 092300 | 1120763150 | 5690 | 5690 | 5690 | 5680 | 4400 |
| 551 | 20240617 | 092200 | 1095732720 | 5670 | 5680 | 5690 | 5670 | 1886 |
| 552 | 20240617 | 092100 | 1085026410 | 5680 | 5720 | 5720 | 5680 | 2392 |
| 553 | 20240617 | 092000 | 1071405780 | 5720 | 5720 | 5730 | 5710 | 192 |
| 554 | 20240617 | 091900 | 1070306820 | 5730 | 5720 | 5730 | 5700 | 1282 |
| 555 | 20240617 | 091800 | 1062984190 | 5740 | 5730 | 5750 | 5710 | 2243 |
| 556 | 20240617 | 091700 | 1050113850 | 5730 | 5690 | 5730 | 5680 | 3065 |
| 557 | 20240617 | 091600 | 1032635050 | 5690 | 5700 | 5720 | 5690 | 1289 |
| 558 | 20240617 | 091500 | 1025287180 | 5720 | 5710 | 5720 | 5700 | 3373 |
| 559 | 20240617 | 091400 | 1006037820 | 5710 | 5720 | 5720 | 5710 | 2385 |
| 560 | 20240617 | 091300 | 992413580 | 5710 | 5780 | 5780 | 5710 | 23514 |
| 561 | 20240617 | 091200 | 857233400 | 5780 | 5780 | 5800 | 5750 | 12313 |
| 562 | 20240617 | 091100 | 786140400 | 5800 | 5770 | 5800 | 5760 | 13048 |
| 563 | 20240617 | 091000 | 710699110 | 5790 | 5770 | 5810 | 5760 | 9450 |
| 564 | 20240617 | 090900 | 656087190 | 5780 | 5800 | 5820 | 5770 | 29680 |
| 565 | 20240617 | 090800 | 484178440 | 5790 | 5740 | 5800 | 5740 | 13320 |
| 566 | 20240617 | 090700 | 407338170 | 5740 | 5710 | 5750 | 5710 | 8020 |
| 567 | 20240617 | 090600 | 361326780 | 5700 | 5710 | 5720 | 5700 | 3542 |
| 568 | 20240617 | 090500 | 341102730 | 5710 | 5740 | 5740 | 5700 | 7620 |
| 569 | 20240617 | 090400 | 297468570 | 5730 | 5700 | 5740 | 5700 | 3513 |
| 570 | 20240617 | 090300 | 277381670 | 5700 | 5660 | 5710 | 5660 | 4121 |
| 571 | 20240617 | 090200 | 253960590 | 5690 | 5750 | 5760 | 5660 | 24011 |
| 572 | 20240617 | 090100 | 116967020 | 5750 | 5770 | 5780 | 5740 | 4104 |
| 573 | 20240617 | 090000 | 93306770 | 5760 | 5750 | 5780 | 5740 | 16217 |