30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 191400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 4856 |
| 3 | 20240607 | 191300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 4 | 20240607 | 191200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 5 | 20240607 | 191100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 6 | 20240607 | 191000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 7 | 20240607 | 190900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 8 | 20240607 | 190800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 9 | 20240607 | 190700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 10 | 20240607 | 190600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 11 | 20240607 | 190500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 12 | 20240607 | 190400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 13 | 20240607 | 190300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 14 | 20240607 | 190200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 15 | 20240607 | 190100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 16 | 20240607 | 190000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 17 | 20240607 | 185900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 18 | 20240607 | 185800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 19 | 20240607 | 185700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 20 | 20240607 | 185600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 21 | 20240607 | 185500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 22 | 20240607 | 185400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 23 | 20240607 | 185300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 24 | 20240607 | 185200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 25 | 20240607 | 185100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 26 | 20240607 | 185000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 27 | 20240607 | 184900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 28 | 20240607 | 184800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 29 | 20240607 | 184700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 30 | 20240607 | 184600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 31 | 20240607 | 184500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 32 | 20240607 | 184400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 4856 |
| 33 | 20240607 | 184300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 34 | 20240607 | 184200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 35 | 20240607 | 184100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 36 | 20240607 | 184000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 37 | 20240607 | 183900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 38 | 20240607 | 183800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 39 | 20240607 | 183700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 40 | 20240607 | 183600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 41 | 20240607 | 183500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 42 | 20240607 | 183400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 43 | 20240607 | 183300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 44 | 20240607 | 183200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 45 | 20240607 | 183100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 46 | 20240607 | 183000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 47 | 20240607 | 182900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 48 | 20240607 | 182800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 49 | 20240607 | 182700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 50 | 20240607 | 182600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 51 | 20240607 | 182500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 52 | 20240607 | 182400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 53 | 20240607 | 182300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 54 | 20240607 | 182200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 55 | 20240607 | 182100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 56 | 20240607 | 182000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 57 | 20240607 | 181900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 58 | 20240607 | 181800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 59 | 20240607 | 181700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 60 | 20240607 | 181600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 61 | 20240607 | 181500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 62 | 20240607 | 181400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 4856 |
| 63 | 20240607 | 181300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 64 | 20240607 | 181200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 65 | 20240607 | 181100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 66 | 20240607 | 181000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 67 | 20240607 | 180900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 68 | 20240607 | 180800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 69 | 20240607 | 180700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 70 | 20240607 | 180600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 71 | 20240607 | 180500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 72 | 20240607 | 180400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 73 | 20240607 | 180300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 74 | 20240607 | 180200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 75 | 20240607 | 180100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 76 | 20240607 | 180000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 77 | 20240607 | 175900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 78 | 20240607 | 175800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 79 | 20240607 | 175700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 80 | 20240607 | 175600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 81 | 20240607 | 175500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 82 | 20240607 | 175400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 83 | 20240607 | 175300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 84 | 20240607 | 175200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 85 | 20240607 | 175100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 86 | 20240607 | 175000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 87 | 20240607 | 174900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 88 | 20240607 | 174800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 89 | 20240607 | 174700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 90 | 20240607 | 174600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 91 | 20240607 | 174500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 92 | 20240607 | 174400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 4856 |
| 93 | 20240607 | 174300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 94 | 20240607 | 174200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 95 | 20240607 | 174100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 96 | 20240607 | 174000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 97 | 20240607 | 173900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 98 | 20240607 | 173800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 99 | 20240607 | 173700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 100 | 20240607 | 173600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 101 | 20240607 | 173500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 102 | 20240607 | 173400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 103 | 20240607 | 173300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 104 | 20240607 | 173200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 105 | 20240607 | 173100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 106 | 20240607 | 173000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 107 | 20240607 | 172900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 108 | 20240607 | 172800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 109 | 20240607 | 172700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 110 | 20240607 | 172600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 111 | 20240607 | 172500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 112 | 20240607 | 172400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 113 | 20240607 | 172300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 114 | 20240607 | 172200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 115 | 20240607 | 172100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 116 | 20240607 | 172000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 117 | 20240607 | 171900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 118 | 20240607 | 171800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 119 | 20240607 | 171700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 120 | 20240607 | 171600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 121 | 20240607 | 171500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 122 | 20240607 | 171400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 4856 |
| 123 | 20240607 | 171300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 124 | 20240607 | 171200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 125 | 20240607 | 171100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 126 | 20240607 | 171000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 127 | 20240607 | 170900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 128 | 20240607 | 170800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 129 | 20240607 | 170700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 130 | 20240607 | 170600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 131 | 20240607 | 170500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 132 | 20240607 | 170400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 133 | 20240607 | 170300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 134 | 20240607 | 170200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 135 | 20240607 | 170100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 136 | 20240607 | 170000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 137 | 20240607 | 165900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 138 | 20240607 | 165800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 139 | 20240607 | 165700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 140 | 20240607 | 165600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 141 | 20240607 | 165500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 142 | 20240607 | 165400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 143 | 20240607 | 165300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 144 | 20240607 | 165200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 145 | 20240607 | 165100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 146 | 20240607 | 165000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 147 | 20240607 | 164900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 148 | 20240607 | 164800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 149 | 20240607 | 164700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 150 | 20240607 | 164600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 151 | 20240607 | 164500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 152 | 20240607 | 164400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 4856 |
| 153 | 20240607 | 164300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 154 | 20240607 | 164200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 155 | 20240607 | 164100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 156 | 20240607 | 164000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 157 | 20240607 | 163900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 158 | 20240607 | 163800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 159 | 20240607 | 163700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 160 | 20240607 | 163600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 161 | 20240607 | 163500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 162 | 20240607 | 163400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 163 | 20240607 | 163300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 164 | 20240607 | 163200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 165 | 20240607 | 163100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 166 | 20240607 | 163000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 167 | 20240607 | 162900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 168 | 20240607 | 162800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 169 | 20240607 | 162700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 170 | 20240607 | 162600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 171 | 20240607 | 162500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 172 | 20240607 | 162400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 173 | 20240607 | 162300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 174 | 20240607 | 162200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 175 | 20240607 | 162100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 176 | 20240607 | 162000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 177 | 20240607 | 161900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 178 | 20240607 | 161800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 179 | 20240607 | 161700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 180 | 20240607 | 161600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 181 | 20240607 | 161500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 182 | 20240607 | 161400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 4856 |
| 183 | 20240607 | 161300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 184 | 20240607 | 161200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 185 | 20240607 | 161100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 186 | 20240607 | 161000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 187 | 20240607 | 160900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 188 | 20240607 | 160800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 189 | 20240607 | 160700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 190 | 20240607 | 160600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 191 | 20240607 | 160500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 192 | 20240607 | 160400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 193 | 20240607 | 160300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 194 | 20240607 | 160200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 195 | 20240607 | 160100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 196 | 20240607 | 160000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 197 | 20240607 | 155900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 198 | 20240607 | 155800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 199 | 20240607 | 155700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 200 | 20240607 | 155600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 201 | 20240607 | 155500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 202 | 20240607 | 155400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 203 | 20240607 | 155300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 204 | 20240607 | 155200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 205 | 20240607 | 155100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 206 | 20240607 | 155000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 207 | 20240607 | 154900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 208 | 20240607 | 154800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 209 | 20240607 | 154700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 210 | 20240607 | 154600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 211 | 20240607 | 154500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 212 | 20240607 | 154400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 4856 |
| 213 | 20240607 | 154300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 214 | 20240607 | 154200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 215 | 20240607 | 154100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 216 | 20240607 | 154000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 217 | 20240607 | 153900 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 218 | 20240607 | 153800 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 219 | 20240607 | 153700 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 220 | 20240607 | 153600 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 221 | 20240607 | 153500 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 222 | 20240607 | 153400 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 223 | 20240607 | 153300 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 224 | 20240607 | 153200 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 225 | 20240607 | 153100 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 0 |
| 226 | 20240607 | 153000 | 1062492810 | 3370 | 3370 | 3370 | 3370 | 4856 |
| 227 | 20240607 | 152900 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 228 | 20240607 | 152800 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 229 | 20240607 | 152700 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 230 | 20240607 | 152600 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 231 | 20240607 | 152500 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 232 | 20240607 | 152400 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 233 | 20240607 | 152300 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 234 | 20240607 | 152200 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 235 | 20240607 | 152100 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 236 | 20240607 | 152000 | 1046128090 | 3365 | 3365 | 3365 | 3365 | 0 |
| 237 | 20240607 | 151900 | 1046128090 | 3365 | 3375 | 3375 | 3360 | 428 |
| 238 | 20240607 | 151800 | 1044688700 | 3370 | 3370 | 3370 | 3370 | 11 |
| 239 | 20240607 | 151700 | 1044651630 | 3375 | 3365 | 3375 | 3365 | 294 |
| 240 | 20240607 | 151600 | 1043661835 | 3365 | 3370 | 3370 | 3365 | 205 |
| 241 | 20240607 | 151500 | 1042971035 | 3370 | 3360 | 3375 | 3360 | 1198 |
| 242 | 20240607 | 151400 | 1038941220 | 3370 | 3360 | 3370 | 3360 | 1573 |
| 243 | 20240607 | 151300 | 1033654380 | 3365 | 3375 | 3375 | 3365 | 1375 |
| 244 | 20240607 | 151200 | 1029024220 | 3370 | 3375 | 3375 | 3365 | 284 |
| 245 | 20240607 | 151100 | 1028066765 | 3375 | 3375 | 3375 | 3370 | 61 |
| 246 | 20240607 | 151000 | 1027861155 | 3375 | 3370 | 3375 | 3365 | 585 |
| 247 | 20240607 | 150900 | 1025890545 | 3370 | 3370 | 3370 | 3365 | 250 |
| 248 | 20240607 | 150800 | 1025048740 | 3370 | 3365 | 3370 | 3365 | 337 |
| 249 | 20240607 | 150700 | 1023914730 | 3365 | 3375 | 3375 | 3365 | 587 |
| 250 | 20240607 | 150600 | 1021936740 | 3365 | 3370 | 3375 | 3365 | 880 |
| 251 | 20240607 | 150500 | 1018972290 | 3370 | 3370 | 3375 | 3370 | 234 |
| 252 | 20240607 | 150400 | 1018183670 | 3370 | 3375 | 3375 | 3365 | 1671 |
| 253 | 20240607 | 150300 | 1012558700 | 3375 | 3370 | 3375 | 3365 | 1108 |
| 254 | 20240607 | 150200 | 1008829600 | 3375 | 3375 | 3375 | 3370 | 247 |
| 255 | 20240607 | 150100 | 1007996380 | 3375 | 3370 | 3375 | 3365 | 658 |
| 256 | 20240607 | 150000 | 1005779985 | 3370 | 3375 | 3375 | 3370 | 258 |
| 257 | 20240607 | 145900 | 1004910490 | 3370 | 3375 | 3375 | 3370 | 255 |
| 258 | 20240607 | 145800 | 1004050285 | 3370 | 3375 | 3375 | 3370 | 121 |
| 259 | 20240607 | 145700 | 1003642240 | 3375 | 3375 | 3375 | 3375 | 264 |
| 260 | 20240607 | 145600 | 1002751240 | 3380 | 3380 | 3380 | 3370 | 2107 |
| 261 | 20240607 | 145500 | 995649995 | 3380 | 3380 | 3380 | 3380 | 262 |
| 262 | 20240607 | 145400 | 994764435 | 3380 | 3375 | 3385 | 3375 | 660 |
| 263 | 20240607 | 145300 | 992536765 | 3385 | 3365 | 3390 | 3365 | 1950 |
| 264 | 20240607 | 145200 | 985972150 | 3390 | 3375 | 3390 | 3365 | 5983 |
| 265 | 20240607 | 145100 | 965768735 | 3375 | 3375 | 3380 | 3375 | 198 |
| 266 | 20240607 | 145000 | 965100470 | 3375 | 3375 | 3380 | 3375 | 228 |
| 267 | 20240607 | 144900 | 964330065 | 3375 | 3375 | 3380 | 3375 | 171 |
| 268 | 20240607 | 144800 | 963752430 | 3375 | 3375 | 3380 | 3375 | 138 |
| 269 | 20240607 | 144700 | 963286345 | 3375 | 3375 | 3380 | 3375 | 192 |
| 270 | 20240607 | 144600 | 962637845 | 3380 | 3375 | 3380 | 3375 | 77 |
| 271 | 20240607 | 144500 | 962377935 | 3380 | 3370 | 3380 | 3370 | 155 |
| 272 | 20240607 | 144400 | 961854700 | 3380 | 3380 | 3380 | 3365 | 84 |
| 273 | 20240607 | 144300 | 961571820 | 3380 | 3370 | 3380 | 3365 | 602 |
| 274 | 20240607 | 144200 | 959542875 | 3365 | 3365 | 3365 | 3365 | 357 |
| 275 | 20240607 | 144100 | 958341570 | 3365 | 3380 | 3380 | 3365 | 1238 |
| 276 | 20240607 | 144000 | 954172865 | 3380 | 3370 | 3380 | 3370 | 242 |
| 277 | 20240607 | 143900 | 953355830 | 3375 | 3375 | 3380 | 3375 | 237 |
| 278 | 20240607 | 143800 | 952555415 | 3375 | 3375 | 3375 | 3375 | 34 |
| 279 | 20240607 | 143700 | 952440665 | 3375 | 3375 | 3380 | 3375 | 180 |
| 280 | 20240607 | 143600 | 951832615 | 3375 | 3375 | 3375 | 3375 | 81 |
| 281 | 20240607 | 143500 | 951559240 | 3375 | 3375 | 3380 | 3375 | 182 |
| 282 | 20240607 | 143400 | 950944455 | 3375 | 3375 | 3375 | 3375 | 130 |
| 283 | 20240607 | 143300 | 950505705 | 3380 | 3370 | 3380 | 3370 | 131 |
| 284 | 20240607 | 143200 | 950063655 | 3375 | 3375 | 3375 | 3375 | 77 |
| 285 | 20240607 | 143100 | 949803780 | 3380 | 3370 | 3380 | 3370 | 265 |
| 286 | 20240607 | 143000 | 948909715 | 3375 | 3370 | 3375 | 3370 | 80 |
| 287 | 20240607 | 142900 | 948639740 | 3370 | 3375 | 3380 | 3370 | 436 |
| 288 | 20240607 | 142800 | 947168500 | 3370 | 3380 | 3380 | 3370 | 308 |
| 289 | 20240607 | 142700 | 946129455 | 3370 | 3380 | 3380 | 3370 | 622 |
| 290 | 20240607 | 142600 | 944032655 | 3370 | 3370 | 3380 | 3365 | 5249 |
| 291 | 20240607 | 142500 | 926335670 | 3375 | 3365 | 3375 | 3365 | 48 |
| 292 | 20240607 | 142400 | 926174060 | 3375 | 3370 | 3375 | 3370 | 130 |
| 293 | 20240607 | 142300 | 925735895 | 3375 | 3370 | 3375 | 3370 | 355 |
| 294 | 20240607 | 142200 | 924537820 | 3370 | 3375 | 3375 | 3370 | 41 |
| 295 | 20240607 | 142100 | 924399610 | 3370 | 3370 | 3375 | 3370 | 369 |
| 296 | 20240607 | 142000 | 923155555 | 3370 | 3375 | 3375 | 3370 | 84 |
| 297 | 20240607 | 141900 | 922872435 | 3375 | 3365 | 3375 | 3365 | 383 |
| 298 | 20240607 | 141800 | 921582220 | 3370 | 3370 | 3375 | 3370 | 665 |
| 299 | 20240607 | 141700 | 919341130 | 3375 | 3370 | 3375 | 3370 | 127 |
| 300 | 20240607 | 141600 | 918912745 | 3375 | 3370 | 3375 | 3370 | 143 |
| 301 | 20240607 | 141500 | 918430450 | 3370 | 3365 | 3370 | 3365 | 163 |
| 302 | 20240607 | 141400 | 917881375 | 3365 | 3370 | 3370 | 3360 | 250 |
| 303 | 20240607 | 141300 | 917040195 | 3360 | 3360 | 3360 | 3360 | 66 |
| 304 | 20240607 | 141200 | 916818435 | 3370 | 3375 | 3375 | 3360 | 305 |
| 305 | 20240607 | 141100 | 915791565 | 3375 | 3375 | 3375 | 3365 | 386 |
| 306 | 20240607 | 141000 | 914490920 | 3370 | 3365 | 3375 | 3365 | 467 |
| 307 | 20240607 | 140900 | 912919405 | 3370 | 3365 | 3380 | 3365 | 1155 |
| 308 | 20240607 | 140800 | 909022115 | 3365 | 3365 | 3365 | 3365 | 1377 |
| 309 | 20240607 | 140700 | 904388510 | 3370 | 3370 | 3370 | 3365 | 206 |
| 310 | 20240607 | 140600 | 903694780 | 3370 | 3370 | 3370 | 3365 | 318 |
| 311 | 20240607 | 140500 | 902623745 | 3375 | 3370 | 3375 | 3365 | 423 |
| 312 | 20240607 | 140400 | 901199795 | 3375 | 3380 | 3380 | 3375 | 150 |
| 313 | 20240607 | 140300 | 900693015 | 3375 | 3365 | 3380 | 3365 | 331 |
| 314 | 20240607 | 140200 | 899577930 | 3380 | 3375 | 3380 | 3370 | 692 |
| 315 | 20240607 | 140100 | 897245535 | 3380 | 3375 | 3380 | 3370 | 397 |
| 316 | 20240607 | 140000 | 895905410 | 3370 | 3370 | 3370 | 3370 | 141 |
| 317 | 20240607 | 135900 | 895430240 | 3370 | 3370 | 3370 | 3370 | 217 |
| 318 | 20240607 | 135800 | 894698950 | 3380 | 3375 | 3380 | 3370 | 934 |
| 319 | 20240607 | 135700 | 891550170 | 3375 | 3375 | 3375 | 3375 | 617 |
| 320 | 20240607 | 135600 | 889467795 | 3380 | 3370 | 3380 | 3360 | 4260 |
| 321 | 20240607 | 135500 | 875114500 | 3365 | 3365 | 3375 | 3365 | 455 |
| 322 | 20240607 | 135400 | 873583045 | 3375 | 3370 | 3375 | 3365 | 1121 |
| 323 | 20240607 | 135300 | 869809540 | 3370 | 3370 | 3370 | 3370 | 50 |
| 324 | 20240607 | 135200 | 869641040 | 3370 | 3375 | 3375 | 3365 | 1788 |
| 325 | 20240607 | 135100 | 863618765 | 3370 | 3370 | 3370 | 3370 | 30 |
| 326 | 20240607 | 135000 | 863517665 | 3375 | 3380 | 3380 | 3375 | 108 |
| 327 | 20240607 | 134900 | 863153125 | 3375 | 3370 | 3380 | 3365 | 1676 |
| 328 | 20240607 | 134800 | 857511400 | 3380 | 3370 | 3380 | 3370 | 276 |
| 329 | 20240607 | 134700 | 856581200 | 3380 | 3375 | 3380 | 3375 | 234 |
| 330 | 20240607 | 134600 | 855791445 | 3385 | 3370 | 3385 | 3365 | 2764 |
| 331 | 20240607 | 134500 | 846470580 | 3370 | 3375 | 3375 | 3370 | 79 |
| 332 | 20240607 | 134400 | 846204345 | 3375 | 3385 | 3385 | 3375 | 365 |
| 333 | 20240607 | 134300 | 844971925 | 3390 | 3370 | 3390 | 3365 | 2014 |
| 334 | 20240607 | 134200 | 838173355 | 3375 | 3380 | 3380 | 3375 | 266 |
| 335 | 20240607 | 134100 | 837274630 | 3380 | 3365 | 3380 | 3365 | 292 |
| 336 | 20240607 | 134000 | 836291925 | 3380 | 3365 | 3380 | 3365 | 903 |
| 337 | 20240607 | 133900 | 833243805 | 3370 | 3370 | 3370 | 3370 | 147 |
| 338 | 20240607 | 133800 | 832748415 | 3370 | 3370 | 3370 | 3370 | 174 |
| 339 | 20240607 | 133700 | 832162035 | 3365 | 3365 | 3370 | 3365 | 1359 |
| 340 | 20240607 | 133600 | 827584655 | 3365 | 3370 | 3370 | 3365 | 567 |
| 341 | 20240607 | 133500 | 825676200 | 3370 | 3370 | 3370 | 3365 | 716 |
| 342 | 20240607 | 133400 | 823266460 | 3370 | 3365 | 3370 | 3365 | 813 |
| 343 | 20240607 | 133300 | 820529830 | 3370 | 3365 | 3370 | 3365 | 1092 |
| 344 | 20240607 | 133200 | 816854215 | 3370 | 3365 | 3370 | 3365 | 167 |
| 345 | 20240607 | 133100 | 816291515 | 3360 | 3370 | 3370 | 3360 | 649 |
| 346 | 20240607 | 133000 | 814110745 | 3365 | 3370 | 3370 | 3365 | 941 |
| 347 | 20240607 | 132900 | 810942755 | 3370 | 3370 | 3370 | 3365 | 724 |
| 348 | 20240607 | 132800 | 808506145 | 3375 | 3375 | 3375 | 3375 | 253 |
| 349 | 20240607 | 132700 | 807652270 | 3380 | 3370 | 3380 | 3370 | 829 |
| 350 | 20240607 | 132600 | 804858115 | 3375 | 3370 | 3375 | 3370 | 737 |
| 351 | 20240607 | 132500 | 802373920 | 3375 | 3375 | 3375 | 3375 | 423 |
| 352 | 20240607 | 132400 | 800946295 | 3380 | 3380 | 3380 | 3380 | 171 |
| 353 | 20240607 | 132300 | 800368315 | 3380 | 3380 | 3380 | 3370 | 956 |
| 354 | 20240607 | 132200 | 797143405 | 3365 | 3370 | 3375 | 3365 | 1366 |
| 355 | 20240607 | 132100 | 792543975 | 3370 | 3380 | 3380 | 3370 | 247 |
| 356 | 20240607 | 132000 | 791711160 | 3375 | 3375 | 3380 | 3370 | 754 |
| 357 | 20240607 | 131900 | 789169550 | 3365 | 3375 | 3375 | 3365 | 1702 |
| 358 | 20240607 | 131800 | 783438115 | 3375 | 3370 | 3375 | 3370 | 1280 |
| 359 | 20240607 | 131700 | 779121295 | 3375 | 3375 | 3375 | 3375 | 84 |
| 360 | 20240607 | 131600 | 778837795 | 3375 | 3380 | 3380 | 3375 | 336 |
| 361 | 20240607 | 131500 | 777703060 | 3380 | 3385 | 3385 | 3380 | 258 |
| 362 | 20240607 | 131400 | 776830285 | 3380 | 3380 | 3380 | 3375 | 1307 |
| 363 | 20240607 | 131300 | 772418600 | 3380 | 3380 | 3380 | 3380 | 248 |
| 364 | 20240607 | 131200 | 771580360 | 3380 | 3375 | 3380 | 3370 | 1102 |
| 365 | 20240607 | 131100 | 767863740 | 3370 | 3375 | 3375 | 3370 | 426 |
| 366 | 20240607 | 131000 | 766426715 | 3380 | 3370 | 3380 | 3370 | 2035 |
| 367 | 20240607 | 130900 | 759560085 | 3365 | 3365 | 3365 | 3365 | 686 |
| 368 | 20240607 | 130800 | 757251695 | 3370 | 3370 | 3370 | 3365 | 877 |
| 369 | 20240607 | 130700 | 754299385 | 3370 | 3370 | 3370 | 3365 | 701 |
| 370 | 20240607 | 130600 | 751940195 | 3365 | 3365 | 3365 | 3365 | 1241 |
| 371 | 20240607 | 130500 | 747764230 | 3365 | 3365 | 3365 | 3360 | 808 |
| 372 | 20240607 | 130400 | 745048490 | 3365 | 3365 | 3365 | 3365 | 183 |
| 373 | 20240607 | 130300 | 744432695 | 3370 | 3360 | 3370 | 3360 | 682 |
| 374 | 20240607 | 130200 | 742140810 | 3365 | 3370 | 3370 | 3365 | 213 |
| 375 | 20240607 | 130100 | 741423775 | 3365 | 3365 | 3370 | 3365 | 1285 |
| 376 | 20240607 | 130000 | 737099455 | 3365 | 3365 | 3365 | 3365 | 766 |
| 377 | 20240607 | 125900 | 734521865 | 3365 | 3370 | 3370 | 3365 | 747 |
| 378 | 20240607 | 125800 | 732007760 | 3370 | 3370 | 3370 | 3365 | 1924 |
| 379 | 20240607 | 125700 | 725527060 | 3370 | 3365 | 3370 | 3360 | 843 |
| 380 | 20240607 | 125600 | 722690880 | 3370 | 3365 | 3370 | 3365 | 873 |
| 381 | 20240607 | 125500 | 719752435 | 3370 | 3370 | 3370 | 3370 | 115 |
| 382 | 20240607 | 125400 | 719364885 | 3365 | 3365 | 3365 | 3360 | 723 |
| 383 | 20240607 | 125300 | 716935170 | 3365 | 3365 | 3365 | 3360 | 1250 |
| 384 | 20240607 | 125200 | 712732100 | 3365 | 3360 | 3365 | 3360 | 737 |
| 385 | 20240607 | 125100 | 710255280 | 3365 | 3365 | 3370 | 3365 | 234 |
| 386 | 20240607 | 125000 | 709467565 | 3365 | 3365 | 3365 | 3360 | 811 |
| 387 | 20240607 | 124900 | 706741780 | 3360 | 3370 | 3370 | 3360 | 1181 |
| 388 | 20240607 | 124800 | 702769715 | 3365 | 3370 | 3370 | 3360 | 545 |
| 389 | 20240607 | 124700 | 700936180 | 3365 | 3365 | 3365 | 3365 | 636 |
| 390 | 20240607 | 124600 | 698796040 | 3365 | 3365 | 3370 | 3365 | 723 |
| 391 | 20240607 | 124500 | 696362725 | 3365 | 3370 | 3370 | 3365 | 697 |
| 392 | 20240607 | 124400 | 694017015 | 3370 | 3370 | 3375 | 3365 | 3888 |
| 393 | 20240607 | 124300 | 680912630 | 3370 | 3370 | 3370 | 3365 | 885 |
| 394 | 20240607 | 124200 | 677933365 | 3370 | 3370 | 3370 | 3365 | 646 |
| 395 | 20240607 | 124100 | 675759530 | 3370 | 3365 | 3370 | 3365 | 947 |
| 396 | 20240607 | 124000 | 672571320 | 3370 | 3370 | 3370 | 3370 | 8 |
| 397 | 20240607 | 123900 | 672544360 | 3370 | 3375 | 3375 | 3370 | 356 |
| 398 | 20240607 | 123800 | 671343795 | 3375 | 3370 | 3375 | 3365 | 648 |
| 399 | 20240607 | 123700 | 669163160 | 3370 | 3375 | 3375 | 3370 | 1370 |
| 400 | 20240607 | 123600 | 664545360 | 3375 | 3375 | 3375 | 3370 | 787 |
| 401 | 20240607 | 123500 | 661892415 | 3375 | 3380 | 3380 | 3375 | 229 |
| 402 | 20240607 | 123400 | 661118985 | 3380 | 3380 | 3380 | 3380 | 158 |
| 403 | 20240607 | 123300 | 660584945 | 3385 | 3385 | 3385 | 3385 | 111 |
| 404 | 20240607 | 123200 | 660209210 | 3370 | 3375 | 3385 | 3370 | 3274 |
| 405 | 20240607 | 123100 | 649163465 | 3375 | 3370 | 3385 | 3370 | 560 |
| 406 | 20240607 | 123000 | 647273070 | 3370 | 3370 | 3385 | 3370 | 677 |
| 407 | 20240607 | 122900 | 644991415 | 3385 | 3380 | 3385 | 3370 | 445 |
| 408 | 20240607 | 122800 | 643486040 | 3385 | 3375 | 3400 | 3370 | 3658 |
| 409 | 20240607 | 122700 | 631098405 | 3370 | 3375 | 3375 | 3370 | 3126 |
| 410 | 20240607 | 122600 | 620563230 | 3380 | 3380 | 3380 | 3380 | 108 |
| 411 | 20240607 | 122500 | 620198190 | 3375 | 3380 | 3380 | 3370 | 1128 |
| 412 | 20240607 | 122400 | 616391610 | 3375 | 3375 | 3375 | 3375 | 659 |
| 413 | 20240607 | 122300 | 614167485 | 3380 | 3380 | 3380 | 3375 | 744 |
| 414 | 20240607 | 122200 | 611655945 | 3370 | 3375 | 3375 | 3370 | 737 |
| 415 | 20240607 | 122100 | 609169070 | 3380 | 3370 | 3380 | 3370 | 746 |
| 416 | 20240607 | 122000 | 606653950 | 3375 | 3370 | 3375 | 3370 | 1018 |
| 417 | 20240607 | 121900 | 603221380 | 3375 | 3375 | 3375 | 3375 | 108 |
| 418 | 20240607 | 121800 | 602856880 | 3375 | 3375 | 3380 | 3375 | 159 |
| 419 | 20240607 | 121700 | 602320215 | 3385 | 3380 | 3385 | 3370 | 2791 |
| 420 | 20240607 | 121600 | 592897205 | 3375 | 3380 | 3380 | 3375 | 646 |
| 421 | 20240607 | 121500 | 590716915 | 3375 | 3375 | 3375 | 3375 | 2336 |
| 422 | 20240607 | 121400 | 582832915 | 3370 | 3370 | 3370 | 3365 | 1680 |
| 423 | 20240607 | 121300 | 577174495 | 3370 | 3370 | 3370 | 3370 | 711 |
| 424 | 20240607 | 121200 | 574778425 | 3375 | 3370 | 3375 | 3370 | 645 |
| 425 | 20240607 | 121100 | 572604770 | 3375 | 3370 | 3390 | 3370 | 1684 |
| 426 | 20240607 | 121000 | 566904100 | 3360 | 3370 | 3370 | 3360 | 2691 |
| 427 | 20240607 | 120900 | 557856785 | 3365 | 3375 | 3375 | 3365 | 679 |
| 428 | 20240607 | 120800 | 555565725 | 3375 | 3380 | 3380 | 3375 | 632 |
| 429 | 20240607 | 120700 | 553429705 | 3385 | 3370 | 3385 | 3360 | 7808 |
| 430 | 20240607 | 120600 | 527128385 | 3370 | 3365 | 3370 | 3365 | 645 |
| 431 | 20240607 | 120500 | 524957920 | 3365 | 3370 | 3370 | 3365 | 901 |
| 432 | 20240607 | 120400 | 521924050 | 3375 | 3375 | 3375 | 3375 | 132 |
| 433 | 20240607 | 120300 | 521478550 | 3375 | 3380 | 3385 | 3375 | 782 |
| 434 | 20240607 | 120200 | 518835810 | 3380 | 3380 | 3380 | 3370 | 800 |
| 435 | 20240607 | 120100 | 516138185 | 3380 | 3375 | 3380 | 3370 | 1818 |
| 436 | 20240607 | 120000 | 510005600 | 3370 | 3370 | 3375 | 3370 | 2105 |
| 437 | 20240607 | 115900 | 502911465 | 3375 | 3375 | 3375 | 3370 | 838 |
| 438 | 20240607 | 115800 | 500086395 | 3370 | 3365 | 3375 | 3365 | 667 |
| 439 | 20240607 | 115700 | 497841730 | 3370 | 3370 | 3370 | 3370 | 288 |
| 440 | 20240607 | 115600 | 496871170 | 3365 | 3365 | 3370 | 3365 | 1447 |
| 441 | 20240607 | 115500 | 492001960 | 3365 | 3370 | 3370 | 3365 | 843 |
| 442 | 20240607 | 115400 | 489164230 | 3370 | 3370 | 3370 | 3370 | 327 |
| 443 | 20240607 | 115300 | 488062240 | 3375 | 3375 | 3375 | 3370 | 809 |
| 444 | 20240607 | 115200 | 485335215 | 3370 | 3375 | 3375 | 3370 | 1191 |
| 445 | 20240607 | 115100 | 481321185 | 3375 | 3370 | 3375 | 3370 | 805 |
| 446 | 20240607 | 115000 | 478607490 | 3375 | 3380 | 3380 | 3375 | 224 |
| 447 | 20240607 | 114900 | 477851155 | 3380 | 3380 | 3380 | 3380 | 176 |
| 448 | 20240607 | 114800 | 477256275 | 3375 | 3375 | 3375 | 3375 | 690 |
| 449 | 20240607 | 114700 | 474927525 | 3375 | 3380 | 3380 | 3375 | 797 |
| 450 | 20240607 | 114600 | 472236860 | 3380 | 3385 | 3385 | 3370 | 3340 |
| 451 | 20240607 | 114500 | 460954300 | 3380 | 3375 | 3380 | 3370 | 868 |
| 452 | 20240607 | 114400 | 458027330 | 3375 | 3380 | 3380 | 3375 | 542 |
| 453 | 20240607 | 114300 | 456198045 | 3380 | 3375 | 3380 | 3375 | 818 |
| 454 | 20240607 | 114200 | 453436390 | 3380 | 3380 | 3380 | 3380 | 184 |
| 455 | 20240607 | 114100 | 452814470 | 3375 | 3380 | 3380 | 3375 | 2676 |
| 456 | 20240607 | 114000 | 443772770 | 3380 | 3380 | 3380 | 3375 | 843 |
| 457 | 20240607 | 113900 | 440926610 | 3380 | 3380 | 3380 | 3375 | 3572 |
| 458 | 20240607 | 113800 | 428856430 | 3385 | 3390 | 3390 | 3385 | 214 |
| 459 | 20240607 | 113700 | 428131720 | 3390 | 3385 | 3390 | 3380 | 2226 |
| 460 | 20240607 | 113600 | 420596365 | 3390 | 3390 | 3390 | 3390 | 112 |
| 461 | 20240607 | 113500 | 420216685 | 3390 | 3395 | 3395 | 3390 | 299 |
| 462 | 20240607 | 113400 | 419202660 | 3390 | 3395 | 3400 | 3390 | 703 |
| 463 | 20240607 | 113300 | 416818845 | 3395 | 3395 | 3395 | 3395 | 1657 |
| 464 | 20240607 | 113200 | 411193330 | 3400 | 3405 | 3405 | 3395 | 524 |
| 465 | 20240607 | 113100 | 409411610 | 3405 | 3405 | 3405 | 3405 | 0 |
| 466 | 20240607 | 113000 | 409411610 | 3405 | 3405 | 3405 | 3405 | 178 |
| 467 | 20240607 | 112900 | 408805520 | 3405 | 3405 | 3405 | 3395 | 1242 |
| 468 | 20240607 | 112800 | 404582870 | 3400 | 3400 | 3400 | 3395 | 1169 |
| 469 | 20240607 | 112700 | 400611465 | 3400 | 3400 | 3400 | 3400 | 79 |
| 470 | 20240607 | 112600 | 400342865 | 3395 | 3400 | 3400 | 3395 | 742 |
| 471 | 20240607 | 112500 | 397823245 | 3400 | 3395 | 3400 | 3395 | 1340 |
| 472 | 20240607 | 112400 | 393270690 | 3395 | 3400 | 3400 | 3395 | 210 |
| 473 | 20240607 | 112300 | 392556855 | 3400 | 3405 | 3405 | 3400 | 250 |
| 474 | 20240607 | 112200 | 391706245 | 3405 | 3405 | 3405 | 3405 | 100 |
| 475 | 20240607 | 112100 | 391365745 | 3405 | 3405 | 3405 | 3405 | 72 |
| 476 | 20240607 | 112000 | 391120585 | 3405 | 3410 | 3410 | 3405 | 224 |
| 477 | 20240607 | 111900 | 390356840 | 3410 | 3410 | 3410 | 3410 | 7 |
| 478 | 20240607 | 111800 | 390332970 | 3410 | 3410 | 3410 | 3410 | 262 |
| 479 | 20240607 | 111700 | 389439550 | 3410 | 3410 | 3410 | 3410 | 8 |
| 480 | 20240607 | 111600 | 389412270 | 3410 | 3410 | 3410 | 3410 | 100 |
| 481 | 20240607 | 111500 | 389071270 | 3410 | 3405 | 3410 | 3405 | 797 |
| 482 | 20240607 | 111400 | 386357145 | 3400 | 3400 | 3400 | 3400 | 89 |
| 483 | 20240607 | 111300 | 386054545 | 3400 | 3400 | 3400 | 3400 | 248 |
| 484 | 20240607 | 111200 | 385211345 | 3395 | 3405 | 3405 | 3395 | 583 |
| 485 | 20240607 | 111100 | 383231490 | 3405 | 3405 | 3405 | 3405 | 0 |
| 486 | 20240607 | 111000 | 383231490 | 3405 | 3410 | 3410 | 3390 | 2392 |
| 487 | 20240607 | 110900 | 375104310 | 3410 | 3410 | 3410 | 3410 | 0 |
| 488 | 20240607 | 110800 | 375104310 | 3410 | 3400 | 3410 | 3400 | 179 |
| 489 | 20240607 | 110700 | 374493930 | 3405 | 3415 | 3415 | 3405 | 584 |
| 490 | 20240607 | 110600 | 372504170 | 3415 | 3410 | 3415 | 3410 | 28 |
| 491 | 20240607 | 110500 | 372408650 | 3420 | 3420 | 3420 | 3420 | 1708 |
| 492 | 20240607 | 110400 | 366567290 | 3420 | 3425 | 3425 | 3420 | 1166 |
| 493 | 20240607 | 110300 | 362578740 | 3425 | 3425 | 3425 | 3425 | 141 |
| 494 | 20240607 | 110200 | 362095815 | 3420 | 3425 | 3425 | 3420 | 183 |
| 495 | 20240607 | 110100 | 361469415 | 3425 | 3425 | 3425 | 3425 | 250 |
| 496 | 20240607 | 110000 | 360613165 | 3425 | 3420 | 3425 | 3420 | 465 |
| 497 | 20240607 | 105900 | 359022365 | 3420 | 3420 | 3420 | 3420 | 57 |
| 498 | 20240607 | 105800 | 358827425 | 3420 | 3420 | 3420 | 3420 | 185 |
| 499 | 20240607 | 105700 | 358194725 | 3415 | 3425 | 3425 | 3415 | 4075 |
| 500 | 20240607 | 105600 | 344278055 | 3420 | 3420 | 3420 | 3420 | 179 |
| 501 | 20240607 | 105500 | 343665875 | 3420 | 3425 | 3425 | 3420 | 210 |
| 502 | 20240607 | 105400 | 342947640 | 3415 | 3420 | 3420 | 3415 | 1400 |
| 503 | 20240607 | 105300 | 338165250 | 3425 | 3425 | 3425 | 3420 | 254 |
| 504 | 20240607 | 105200 | 337295650 | 3420 | 3420 | 3420 | 3420 | 544 |
| 505 | 20240607 | 105100 | 335435170 | 3420 | 3410 | 3420 | 3410 | 737 |
| 506 | 20240607 | 105000 | 332918275 | 3410 | 3410 | 3410 | 3400 | 1132 |
| 507 | 20240607 | 104900 | 329062850 | 3415 | 3415 | 3415 | 3415 | 395 |
| 508 | 20240607 | 104800 | 327713925 | 3415 | 3415 | 3415 | 3415 | 295 |
| 509 | 20240607 | 104700 | 326706500 | 3415 | 3415 | 3420 | 3410 | 593 |
| 510 | 20240607 | 104600 | 324681390 | 3420 | 3420 | 3420 | 3420 | 171 |
| 511 | 20240607 | 104500 | 324096570 | 3425 | 3420 | 3425 | 3420 | 508 |
| 512 | 20240607 | 104400 | 322359170 | 3420 | 3425 | 3425 | 3420 | 489 |
| 513 | 20240607 | 104300 | 320685560 | 3425 | 3425 | 3425 | 3425 | 8 |
| 514 | 20240607 | 104200 | 320658160 | 3430 | 3425 | 3430 | 3425 | 586 |
| 515 | 20240607 | 104100 | 318651105 | 3425 | 3415 | 3425 | 3415 | 992 |
| 516 | 20240607 | 104000 | 315256045 | 3420 | 3420 | 3420 | 3420 | 113 |
| 517 | 20240607 | 103900 | 314869585 | 3420 | 3420 | 3425 | 3420 | 1052 |
| 518 | 20240607 | 103800 | 311269165 | 3415 | 3415 | 3415 | 3415 | 753 |
| 519 | 20240607 | 103700 | 308697670 | 3415 | 3415 | 3415 | 3415 | 0 |
| 520 | 20240607 | 103600 | 308697670 | 3415 | 3410 | 3415 | 3410 | 701 |
| 521 | 20240607 | 103500 | 306306725 | 3410 | 3410 | 3410 | 3410 | 159 |
| 522 | 20240607 | 103400 | 305764535 | 3410 | 3410 | 3410 | 3405 | 2698 |
| 523 | 20240607 | 103300 | 296577270 | 3405 | 3405 | 3410 | 3405 | 422 |
| 524 | 20240607 | 103200 | 295140000 | 3410 | 3405 | 3410 | 3400 | 823 |
| 525 | 20240607 | 103100 | 292340175 | 3405 | 3395 | 3405 | 3395 | 1302 |
| 526 | 20240607 | 103000 | 287911575 | 3395 | 3395 | 3395 | 3390 | 336 |
| 527 | 20240607 | 102900 | 286772355 | 3395 | 3390 | 3395 | 3390 | 1152 |
| 528 | 20240607 | 102800 | 282864320 | 3385 | 3385 | 3385 | 3385 | 266 |
| 529 | 20240607 | 102700 | 281963910 | 3390 | 3395 | 3395 | 3380 | 1411 |
| 530 | 20240607 | 102600 | 277187760 | 3395 | 3390 | 3395 | 3390 | 281 |
| 531 | 20240607 | 102500 | 276233890 | 3390 | 3395 | 3395 | 3390 | 173 |
| 532 | 20240607 | 102400 | 275647030 | 3405 | 3405 | 3405 | 3405 | 0 |
| 533 | 20240607 | 102300 | 275647030 | 3405 | 3400 | 3405 | 3400 | 6 |
| 534 | 20240607 | 102200 | 275626605 | 3405 | 3395 | 3405 | 3395 | 2449 |
| 535 | 20240607 | 102100 | 267290230 | 3395 | 3395 | 3395 | 3395 | 35 |
| 536 | 20240607 | 102000 | 267171405 | 3390 | 3385 | 3390 | 3380 | 320 |
| 537 | 20240607 | 101900 | 266087595 | 3390 | 3390 | 3405 | 3380 | 7764 |
| 538 | 20240607 | 101800 | 239782065 | 3390 | 3385 | 3390 | 3385 | 128 |
| 539 | 20240607 | 101700 | 239348670 | 3385 | 3385 | 3385 | 3385 | 109 |
| 540 | 20240607 | 101600 | 238979705 | 3385 | 3385 | 3390 | 3385 | 116 |
| 541 | 20240607 | 101500 | 238587030 | 3390 | 3390 | 3390 | 3390 | 111 |
| 542 | 20240607 | 101400 | 238210740 | 3390 | 3385 | 3390 | 3385 | 1562 |
| 543 | 20240607 | 101300 | 232923015 | 3390 | 3390 | 3390 | 3390 | 126 |
| 544 | 20240607 | 101200 | 232495875 | 3390 | 3395 | 3395 | 3390 | 2553 |
| 545 | 20240607 | 101100 | 223837230 | 3395 | 3400 | 3400 | 3395 | 248 |
| 546 | 20240607 | 101000 | 222994235 | 3400 | 3390 | 3400 | 3390 | 231 |
| 547 | 20240607 | 100900 | 222209645 | 3390 | 3390 | 3390 | 3390 | 75 |
| 548 | 20240607 | 100800 | 221955395 | 3390 | 3390 | 3390 | 3390 | 710 |
| 549 | 20240607 | 100700 | 219548495 | 3400 | 3395 | 3400 | 3390 | 1313 |
| 550 | 20240607 | 100600 | 215091800 | 3395 | 3400 | 3400 | 3395 | 93 |
| 551 | 20240607 | 100500 | 214776010 | 3395 | 3400 | 3400 | 3395 | 61 |
| 552 | 20240607 | 100400 | 214568910 | 3400 | 3405 | 3405 | 3400 | 139 |
| 553 | 20240607 | 100300 | 214096230 | 3405 | 3405 | 3405 | 3405 | 84 |
| 554 | 20240607 | 100200 | 213810210 | 3405 | 3410 | 3410 | 3405 | 10 |
| 555 | 20240607 | 100100 | 213776130 | 3410 | 3405 | 3410 | 3405 | 311 |
| 556 | 20240607 | 100000 | 212717120 | 3405 | 3395 | 3405 | 3395 | 492 |
| 557 | 20240607 | 095900 | 211045195 | 3395 | 3395 | 3395 | 3395 | 942 |
| 558 | 20240607 | 095800 | 207847105 | 3395 | 3405 | 3405 | 3395 | 1585 |
| 559 | 20240607 | 095700 | 202465840 | 3400 | 3410 | 3410 | 3400 | 4420 |
| 560 | 20240607 | 095600 | 187426655 | 3405 | 3410 | 3410 | 3405 | 57 |
| 561 | 20240607 | 095500 | 187232480 | 3410 | 3410 | 3410 | 3410 | 10 |
| 562 | 20240607 | 095400 | 187198380 | 3410 | 3410 | 3410 | 3405 | 54 |
| 563 | 20240607 | 095300 | 187014440 | 3405 | 3415 | 3415 | 3405 | 1901 |
| 564 | 20240607 | 095200 | 180533060 | 3415 | 3415 | 3415 | 3415 | 0 |
| 565 | 20240607 | 095100 | 180533060 | 3415 | 3415 | 3415 | 3415 | 2 |
| 566 | 20240607 | 095000 | 180526230 | 3415 | 3415 | 3415 | 3415 | 65 |
| 567 | 20240607 | 094900 | 180304255 | 3415 | 3415 | 3415 | 3415 | 516 |
| 568 | 20240607 | 094800 | 178542115 | 3410 | 3410 | 3410 | 3410 | 184 |
| 569 | 20240607 | 094700 | 177914675 | 3410 | 3415 | 3415 | 3410 | 65 |
| 570 | 20240607 | 094600 | 177693020 | 3415 | 3415 | 3415 | 3410 | 1766 |
| 571 | 20240607 | 094500 | 171662220 | 3415 | 3420 | 3420 | 3415 | 810 |
| 572 | 20240607 | 094400 | 168896020 | 3425 | 3425 | 3425 | 3415 | 3987 |
| 573 | 20240607 | 094300 | 155261520 | 3425 | 3425 | 3425 | 3425 | 10 |
| 574 | 20240607 | 094200 | 155227270 | 3420 | 3420 | 3420 | 3420 | 214 |
| 575 | 20240607 | 094100 | 154495390 | 3420 | 3420 | 3420 | 3420 | 10 |
| 576 | 20240607 | 094000 | 154461190 | 3415 | 3415 | 3415 | 3415 | 85 |
| 577 | 20240607 | 093900 | 154170915 | 3415 | 3415 | 3415 | 3415 | 375 |
| 578 | 20240607 | 093800 | 152890290 | 3415 | 3415 | 3420 | 3415 | 129 |
| 579 | 20240607 | 093700 | 152449700 | 3415 | 3420 | 3420 | 3415 | 382 |
| 580 | 20240607 | 093600 | 151145145 | 3415 | 3420 | 3420 | 3415 | 636 |
| 581 | 20240607 | 093500 | 148971290 | 3420 | 3420 | 3420 | 3415 | 1542 |
| 582 | 20240607 | 093400 | 143703775 | 3420 | 3420 | 3420 | 3420 | 117 |
| 583 | 20240607 | 093300 | 143303635 | 3420 | 3425 | 3425 | 3420 | 272 |
| 584 | 20240607 | 093200 | 142373325 | 3425 | 3425 | 3425 | 3425 | 10 |
| 585 | 20240607 | 093100 | 142339075 | 3420 | 3425 | 3425 | 3420 | 14 |
| 586 | 20240607 | 093000 | 142291135 | 3430 | 3425 | 3435 | 3425 | 3029 |
| 587 | 20240607 | 092900 | 131904430 | 3425 | 3425 | 3425 | 3425 | 502 |
| 588 | 20240607 | 092800 | 130185080 | 3425 | 3425 | 3425 | 3425 | 0 |
| 589 | 20240607 | 092700 | 130185080 | 3425 | 3420 | 3425 | 3420 | 1278 |
| 590 | 20240607 | 092600 | 125813290 | 3420 | 3430 | 3430 | 3420 | 1464 |
| 591 | 20240607 | 092500 | 120803950 | 3435 | 3430 | 3435 | 3430 | 338 |
| 592 | 20240607 | 092400 | 119644360 | 3430 | 3430 | 3430 | 3430 | 200 |
| 593 | 20240607 | 092300 | 118958360 | 3420 | 3425 | 3430 | 3420 | 1683 |
| 594 | 20240607 | 092200 | 113195190 | 3430 | 3435 | 3435 | 3430 | 530 |
| 595 | 20240607 | 092100 | 111376740 | 3435 | 3435 | 3435 | 3430 | 225 |
| 596 | 20240607 | 092000 | 110604300 | 3440 | 3440 | 3440 | 3440 | 7142 |
| 597 | 20240607 | 091900 | 86035820 | 3445 | 3440 | 3445 | 3440 | 261 |
| 598 | 20240607 | 091800 | 85137380 | 3440 | 3445 | 3445 | 3440 | 385 |
| 599 | 20240607 | 091700 | 83812300 | 3450 | 3450 | 3450 | 3450 | 28 |
| 600 | 20240607 | 091600 | 83715700 | 3450 | 3450 | 3450 | 3450 | 33 |
| 601 | 20240607 | 091500 | 83601850 | 3450 | 3455 | 3455 | 3450 | 21 |
| 602 | 20240607 | 091400 | 83529365 | 3450 | 3450 | 3455 | 3450 | 287 |
| 603 | 20240607 | 091300 | 82539170 | 3450 | 3450 | 3450 | 3440 | 2163 |
| 604 | 20240607 | 091200 | 75077810 | 3450 | 3440 | 3450 | 3440 | 15 |
| 605 | 20240607 | 091100 | 75026180 | 3450 | 3445 | 3450 | 3435 | 34 |
| 606 | 20240607 | 091000 | 74908950 | 3445 | 3425 | 3445 | 3425 | 2157 |
| 607 | 20240607 | 090900 | 67485520 | 3435 | 3440 | 3440 | 3435 | 290 |
| 608 | 20240607 | 090800 | 66489170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 609 | 20240607 | 090700 | 66489170 | 3440 | 3440 | 3440 | 3440 | 31 |
| 610 | 20240607 | 090600 | 66382530 | 3450 | 3445 | 3450 | 3430 | 288 |
| 611 | 20240607 | 090500 | 65393330 | 3450 | 3450 | 3450 | 3450 | 5 |
| 612 | 20240607 | 090400 | 65376080 | 3440 | 3430 | 3445 | 3430 | 171 |
| 613 | 20240607 | 090300 | 64788715 | 3445 | 3445 | 3445 | 3440 | 596 |
| 614 | 20240607 | 090200 | 62735700 | 3450 | 3435 | 3450 | 3435 | 370 |
| 615 | 20240607 | 090100 | 61464600 | 3435 | 3445 | 3445 | 3415 | 15417 |
| 616 | 20240607 | 090000 | 8807095 | 3450 | 3425 | 3450 | 3425 | 2571 |