29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 185500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 26545 |
| 3 | 20240607 | 185400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20240607 | 185300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20240607 | 185200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20240607 | 185100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20240607 | 185000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20240607 | 184900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20240607 | 184800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20240607 | 184700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20240607 | 184600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20240607 | 184500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20240607 | 184400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20240607 | 184300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20240607 | 184200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20240607 | 184100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20240607 | 184000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20240607 | 183900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20240607 | 183800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20240607 | 183700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20240607 | 183600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20240607 | 183500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20240607 | 183400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20240607 | 183300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20240607 | 183200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20240607 | 183100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20240607 | 183000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20240607 | 182900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20240607 | 182800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20240607 | 182700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20240607 | 182600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20240607 | 182500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 26545 |
| 33 | 20240607 | 182400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20240607 | 182300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20240607 | 182200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20240607 | 182100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20240607 | 182000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20240607 | 181900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20240607 | 181800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20240607 | 181700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20240607 | 181600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20240607 | 181500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20240607 | 181400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20240607 | 181300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20240607 | 181200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20240607 | 181100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20240607 | 181000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20240607 | 180900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20240607 | 180800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20240607 | 180700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20240607 | 180600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20240607 | 180500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20240607 | 180400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20240607 | 180300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20240607 | 180200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20240607 | 180100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20240607 | 180000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20240607 | 175900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20240607 | 175800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20240607 | 175700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20240607 | 175600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20240607 | 175500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 26545 |
| 63 | 20240607 | 175400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20240607 | 175300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20240607 | 175200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20240607 | 175100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20240607 | 175000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20240607 | 174900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20240607 | 174800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20240607 | 174700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20240607 | 174600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20240607 | 174500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20240607 | 174400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20240607 | 174300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20240607 | 174200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20240607 | 174100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20240607 | 174000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20240607 | 173900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20240607 | 173800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20240607 | 173700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20240607 | 173600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20240607 | 173500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20240607 | 173400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20240607 | 173300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20240607 | 173200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20240607 | 173100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20240607 | 173000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20240607 | 172900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20240607 | 172800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20240607 | 172700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20240607 | 172600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20240607 | 172500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 26545 |
| 93 | 20240607 | 172400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20240607 | 172300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20240607 | 172200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20240607 | 172100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20240607 | 172000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20240607 | 171900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20240607 | 171800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20240607 | 171700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20240607 | 171600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20240607 | 171500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20240607 | 171400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20240607 | 171300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20240607 | 171200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20240607 | 171100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20240607 | 171000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20240607 | 170900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20240607 | 170800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20240607 | 170700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20240607 | 170600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20240607 | 170500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20240607 | 170400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20240607 | 170300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20240607 | 170200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20240607 | 170100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20240607 | 170000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20240607 | 165900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20240607 | 165800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20240607 | 165700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20240607 | 165600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20240607 | 165500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 26545 |
| 123 | 20240607 | 165400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20240607 | 165300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20240607 | 165200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20240607 | 165100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20240607 | 165000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20240607 | 164900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20240607 | 164800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20240607 | 164700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20240607 | 164600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20240607 | 164500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20240607 | 164400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20240607 | 164300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20240607 | 164200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20240607 | 164100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20240607 | 164000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20240607 | 163900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20240607 | 163800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20240607 | 163700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20240607 | 163600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20240607 | 163500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20240607 | 163400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20240607 | 163300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20240607 | 163200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20240607 | 163100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20240607 | 163000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20240607 | 162900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20240607 | 162800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20240607 | 162700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20240607 | 162600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20240607 | 162500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 26545 |
| 153 | 20240607 | 162400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20240607 | 162300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20240607 | 162200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20240607 | 162100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20240607 | 162000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20240607 | 161900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20240607 | 161800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20240607 | 161700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20240607 | 161600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20240607 | 161500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20240607 | 161400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20240607 | 161300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20240607 | 161200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20240607 | 161100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20240607 | 161000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20240607 | 160900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20240607 | 160800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20240607 | 160700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20240607 | 160600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20240607 | 160500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20240607 | 160400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20240607 | 160300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20240607 | 160200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20240607 | 160100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20240607 | 160000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20240607 | 155900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20240607 | 155800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20240607 | 155700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20240607 | 155600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20240607 | 155500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 26545 |
| 183 | 20240607 | 155400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20240607 | 155300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20240607 | 155200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20240607 | 155100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20240607 | 155000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20240607 | 154900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20240607 | 154800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20240607 | 154700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20240607 | 154600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20240607 | 154500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20240607 | 154400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20240607 | 154300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20240607 | 154200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20240607 | 154100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20240607 | 154000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20240607 | 153900 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20240607 | 153800 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20240607 | 153700 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20240607 | 153600 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20240607 | 153500 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20240607 | 153400 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20240607 | 153300 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20240607 | 153200 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20240607 | 153100 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20240607 | 153000 | 2950805335 | 3865 | 3865 | 3865 | 3865 | 26545 |
| 208 | 20240607 | 152900 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240607 | 152800 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240607 | 152700 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240607 | 152600 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240607 | 152500 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 213 | 20240607 | 152400 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240607 | 152300 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240607 | 152200 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240607 | 152100 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240607 | 152000 | 2848208910 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240607 | 151900 | 2848208910 | 3850 | 3860 | 3860 | 3835 | 10782 |
| 219 | 20240607 | 151800 | 2806737675 | 3855 | 3855 | 3855 | 3855 | 1123 |
| 220 | 20240607 | 151700 | 2802408510 | 3860 | 3860 | 3865 | 3855 | 2580 |
| 221 | 20240607 | 151600 | 2792459380 | 3870 | 3865 | 3870 | 3865 | 351 |
| 222 | 20240607 | 151500 | 2791101145 | 3870 | 3865 | 3870 | 3865 | 2489 |
| 223 | 20240607 | 151400 | 2781475165 | 3865 | 3865 | 3870 | 3865 | 1533 |
| 224 | 20240607 | 151300 | 2775550100 | 3865 | 3840 | 3865 | 3835 | 3402 |
| 225 | 20240607 | 151200 | 2762471315 | 3850 | 3865 | 3875 | 3840 | 11415 |
| 226 | 20240607 | 151100 | 2718473295 | 3870 | 3870 | 3875 | 3870 | 7087 |
| 227 | 20240607 | 151000 | 2691042640 | 3880 | 3880 | 3880 | 3855 | 694 |
| 228 | 20240607 | 150900 | 2688365300 | 3880 | 3870 | 3885 | 3855 | 20555 |
| 229 | 20240607 | 150800 | 2608981710 | 3885 | 3865 | 3885 | 3865 | 10 |
| 230 | 20240607 | 150700 | 2608942920 | 3890 | 3875 | 3890 | 3865 | 10993 |
| 231 | 20240607 | 150600 | 2566379770 | 3870 | 3890 | 3900 | 3870 | 10313 |
| 232 | 20240607 | 150500 | 2526335180 | 3890 | 3895 | 3895 | 3890 | 4804 |
| 233 | 20240607 | 150400 | 2507626130 | 3895 | 3885 | 3900 | 3880 | 14131 |
| 234 | 20240607 | 150300 | 2452608755 | 3885 | 3880 | 3890 | 3875 | 7661 |
| 235 | 20240607 | 150200 | 2422853065 | 3880 | 3895 | 3895 | 3880 | 4541 |
| 236 | 20240607 | 150100 | 2405188145 | 3895 | 3885 | 3910 | 3880 | 21534 |
| 237 | 20240607 | 150000 | 2321227805 | 3885 | 3875 | 3890 | 3875 | 17374 |
| 238 | 20240607 | 145900 | 2253764075 | 3875 | 3880 | 3880 | 3870 | 3996 |
| 239 | 20240607 | 145800 | 2238294710 | 3875 | 3855 | 3880 | 3855 | 14890 |
| 240 | 20240607 | 145700 | 2180760510 | 3855 | 3855 | 3855 | 3855 | 954 |
| 241 | 20240607 | 145600 | 2177082840 | 3855 | 3860 | 3860 | 3855 | 1931 |
| 242 | 20240607 | 145500 | 2169636685 | 3860 | 3855 | 3865 | 3850 | 4083 |
| 243 | 20240607 | 145400 | 2153898590 | 3850 | 3865 | 3870 | 3850 | 2571 |
| 244 | 20240607 | 145300 | 2143976025 | 3860 | 3855 | 3860 | 3855 | 4149 |
| 245 | 20240607 | 145200 | 2127971725 | 3850 | 3850 | 3850 | 3845 | 555 |
| 246 | 20240607 | 145100 | 2125835085 | 3850 | 3850 | 3850 | 3845 | 1254 |
| 247 | 20240607 | 145000 | 2121007200 | 3855 | 3850 | 3860 | 3850 | 464 |
| 248 | 20240607 | 144900 | 2119218345 | 3850 | 3850 | 3855 | 3850 | 630 |
| 249 | 20240607 | 144800 | 2116792835 | 3860 | 3850 | 3860 | 3850 | 1397 |
| 250 | 20240607 | 144700 | 2111410345 | 3860 | 3860 | 3860 | 3845 | 1454 |
| 251 | 20240607 | 144600 | 2105807925 | 3860 | 3865 | 3875 | 3855 | 5444 |
| 252 | 20240607 | 144500 | 2084753445 | 3860 | 3840 | 3860 | 3835 | 4773 |
| 253 | 20240607 | 144400 | 2066399585 | 3840 | 3840 | 3845 | 3840 | 4343 |
| 254 | 20240607 | 144300 | 2049710475 | 3835 | 3835 | 3840 | 3835 | 394 |
| 255 | 20240607 | 144200 | 2048198415 | 3835 | 3840 | 3840 | 3835 | 3890 |
| 256 | 20240607 | 144100 | 2033264800 | 3840 | 3840 | 3840 | 3840 | 570 |
| 257 | 20240607 | 144000 | 2031076000 | 3840 | 3845 | 3850 | 3840 | 1469 |
| 258 | 20240607 | 143900 | 2025426945 | 3845 | 3820 | 3850 | 3820 | 3320 |
| 259 | 20240607 | 143800 | 2012672525 | 3815 | 3825 | 3825 | 3815 | 988 |
| 260 | 20240607 | 143700 | 2008895280 | 3820 | 3835 | 3835 | 3820 | 1375 |
| 261 | 20240607 | 143600 | 2003631005 | 3820 | 3825 | 3830 | 3820 | 1833 |
| 262 | 20240607 | 143500 | 1996623090 | 3815 | 3830 | 3830 | 3815 | 3748 |
| 263 | 20240607 | 143400 | 1982302485 | 3825 | 3840 | 3840 | 3825 | 6838 |
| 264 | 20240607 | 143300 | 1956133735 | 3835 | 3825 | 3835 | 3825 | 945 |
| 265 | 20240607 | 143200 | 1952510585 | 3825 | 3830 | 3840 | 3825 | 4424 |
| 266 | 20240607 | 143100 | 1935561860 | 3825 | 3855 | 3865 | 3825 | 5813 |
| 267 | 20240607 | 143000 | 1913240240 | 3870 | 3850 | 3870 | 3830 | 13121 |
| 268 | 20240607 | 142900 | 1862817070 | 3845 | 3870 | 3885 | 3835 | 17799 |
| 269 | 20240607 | 142800 | 1794028640 | 3870 | 3865 | 3920 | 3835 | 51622 |
| 270 | 20240607 | 142700 | 1593289260 | 3865 | 3825 | 3865 | 3825 | 27776 |
| 271 | 20240607 | 142600 | 1486197560 | 3825 | 3830 | 3830 | 3825 | 4758 |
| 272 | 20240607 | 142500 | 1467998190 | 3825 | 3830 | 3830 | 3825 | 178 |
| 273 | 20240607 | 142400 | 1467316800 | 3830 | 3835 | 3835 | 3830 | 1729 |
| 274 | 20240607 | 142300 | 1460690705 | 3835 | 3845 | 3845 | 3825 | 10493 |
| 275 | 20240607 | 142200 | 1420414265 | 3850 | 3845 | 3850 | 3840 | 8315 |
| 276 | 20240607 | 142100 | 1388440300 | 3845 | 3820 | 3855 | 3820 | 20848 |
| 277 | 20240607 | 142000 | 1308374175 | 3820 | 3830 | 3840 | 3795 | 9975 |
| 278 | 20240607 | 141900 | 1270162200 | 3830 | 3805 | 3830 | 3805 | 7187 |
| 279 | 20240607 | 141800 | 1242735365 | 3805 | 3800 | 3810 | 3800 | 1095 |
| 280 | 20240607 | 141700 | 1238569930 | 3805 | 3795 | 3805 | 3795 | 4816 |
| 281 | 20240607 | 141600 | 1220267180 | 3810 | 3795 | 3815 | 3790 | 20404 |
| 282 | 20240607 | 141500 | 1142706610 | 3795 | 3785 | 3795 | 3785 | 3734 |
| 283 | 20240607 | 141400 | 1128541685 | 3785 | 3780 | 3785 | 3780 | 1623 |
| 284 | 20240607 | 141300 | 1122401745 | 3780 | 3780 | 3780 | 3780 | 197 |
| 285 | 20240607 | 141200 | 1121657085 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 286 | 20240607 | 141100 | 1117877085 | 3785 | 3770 | 3785 | 3770 | 676 |
| 287 | 20240607 | 141000 | 1115328550 | 3785 | 3770 | 3785 | 3770 | 101 |
| 288 | 20240607 | 140900 | 1114947765 | 3770 | 3780 | 3780 | 3770 | 1272 |
| 289 | 20240607 | 140800 | 1110139885 | 3785 | 3785 | 3785 | 3785 | 181 |
| 290 | 20240607 | 140700 | 1109454800 | 3790 | 3790 | 3790 | 3790 | 0 |
| 291 | 20240607 | 140600 | 1109454800 | 3790 | 3790 | 3790 | 3790 | 702 |
| 292 | 20240607 | 140500 | 1106794220 | 3785 | 3780 | 3785 | 3780 | 58 |
| 293 | 20240607 | 140400 | 1106574755 | 3780 | 3785 | 3785 | 3780 | 265 |
| 294 | 20240607 | 140300 | 1105572430 | 3790 | 3785 | 3790 | 3785 | 884 |
| 295 | 20240607 | 140200 | 1102226440 | 3785 | 3790 | 3790 | 3785 | 2800 |
| 296 | 20240607 | 140100 | 1091617460 | 3790 | 3795 | 3795 | 3790 | 130 |
| 297 | 20240607 | 140000 | 1091124260 | 3790 | 3790 | 3790 | 3790 | 370 |
| 298 | 20240607 | 135900 | 1089721960 | 3790 | 3790 | 3790 | 3785 | 825 |
| 299 | 20240607 | 135800 | 1086595310 | 3785 | 3785 | 3785 | 3785 | 972 |
| 300 | 20240607 | 135700 | 1082916290 | 3785 | 3785 | 3785 | 3785 | 69 |
| 301 | 20240607 | 135600 | 1082655125 | 3785 | 3785 | 3785 | 3785 | 105 |
| 302 | 20240607 | 135500 | 1082257700 | 3790 | 3785 | 3790 | 3785 | 12 |
| 303 | 20240607 | 135400 | 1082212255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 304 | 20240607 | 135300 | 1082212255 | 3800 | 3785 | 3800 | 3785 | 3 |
| 305 | 20240607 | 135200 | 1082200885 | 3795 | 3795 | 3800 | 3795 | 5891 |
| 306 | 20240607 | 135100 | 1059844530 | 3795 | 3790 | 3795 | 3790 | 354 |
| 307 | 20240607 | 135000 | 1058502620 | 3795 | 3795 | 3795 | 3790 | 2336 |
| 308 | 20240607 | 134900 | 1049639330 | 3790 | 3790 | 3790 | 3790 | 2835 |
| 309 | 20240607 | 134800 | 1038894680 | 3775 | 3775 | 3775 | 3775 | 0 |
| 310 | 20240607 | 134700 | 1038894680 | 3775 | 3775 | 3775 | 3775 | 0 |
| 311 | 20240607 | 134600 | 1038894680 | 3775 | 3790 | 3790 | 3775 | 1125 |
| 312 | 20240607 | 134500 | 1034647790 | 3790 | 3790 | 3790 | 3790 | 30 |
| 313 | 20240607 | 134400 | 1034534090 | 3790 | 3775 | 3790 | 3775 | 706 |
| 314 | 20240607 | 134300 | 1031868870 | 3775 | 3775 | 3775 | 3775 | 1 |
| 315 | 20240607 | 134200 | 1031865095 | 3790 | 3785 | 3790 | 3785 | 15 |
| 316 | 20240607 | 134100 | 1031808280 | 3775 | 3790 | 3790 | 3775 | 59 |
| 317 | 20240607 | 134000 | 1031585420 | 3790 | 3790 | 3790 | 3790 | 0 |
| 318 | 20240607 | 133900 | 1031585420 | 3790 | 3780 | 3790 | 3770 | 2796 |
| 319 | 20240607 | 133800 | 1021011530 | 3770 | 3770 | 3770 | 3770 | 400 |
| 320 | 20240607 | 133700 | 1019503530 | 3770 | 3775 | 3775 | 3770 | 1240 |
| 321 | 20240607 | 133600 | 1014827260 | 3775 | 3785 | 3785 | 3775 | 1050 |
| 322 | 20240607 | 133500 | 1010863010 | 3785 | 3785 | 3785 | 3785 | 1 |
| 323 | 20240607 | 133400 | 1010859225 | 3775 | 3785 | 3785 | 3775 | 383 |
| 324 | 20240607 | 133300 | 1009409590 | 3785 | 3770 | 3785 | 3770 | 1603 |
| 325 | 20240607 | 133200 | 1003364670 | 3770 | 3765 | 3770 | 3765 | 102 |
| 326 | 20240607 | 133100 | 1002980635 | 3765 | 3765 | 3765 | 3765 | 81 |
| 327 | 20240607 | 133000 | 1002675670 | 3755 | 3755 | 3755 | 3750 | 1335 |
| 328 | 20240607 | 132900 | 997667570 | 3755 | 3760 | 3760 | 3755 | 366 |
| 329 | 20240607 | 132800 | 996293220 | 3760 | 3765 | 3765 | 3760 | 147 |
| 330 | 20240607 | 132700 | 995739795 | 3770 | 3775 | 3775 | 3770 | 726 |
| 331 | 20240607 | 132600 | 993001495 | 3780 | 3780 | 3780 | 3780 | 0 |
| 332 | 20240607 | 132500 | 993001495 | 3780 | 3780 | 3780 | 3780 | 1 |
| 333 | 20240607 | 132400 | 992997715 | 3785 | 3785 | 3785 | 3785 | 6 |
| 334 | 20240607 | 132300 | 992975005 | 3785 | 3785 | 3785 | 3785 | 0 |
| 335 | 20240607 | 132200 | 992975005 | 3785 | 3785 | 3785 | 3785 | 0 |
| 336 | 20240607 | 132100 | 992975005 | 3785 | 3785 | 3785 | 3785 | 0 |
| 337 | 20240607 | 132000 | 992975005 | 3785 | 3785 | 3785 | 3780 | 154 |
| 338 | 20240607 | 131900 | 992392130 | 3785 | 3775 | 3785 | 3775 | 173 |
| 339 | 20240607 | 131800 | 991738945 | 3780 | 3785 | 3785 | 3780 | 314 |
| 340 | 20240607 | 131700 | 990550955 | 3785 | 3785 | 3785 | 3785 | 90 |
| 341 | 20240607 | 131600 | 990210305 | 3790 | 3785 | 3790 | 3785 | 424 |
| 342 | 20240607 | 131500 | 988604915 | 3790 | 3790 | 3790 | 3790 | 1829 |
| 343 | 20240607 | 131400 | 981673005 | 3795 | 3795 | 3795 | 3795 | 234 |
| 344 | 20240607 | 131300 | 980784975 | 3795 | 3795 | 3795 | 3795 | 585 |
| 345 | 20240607 | 131200 | 978564900 | 3795 | 3795 | 3795 | 3795 | 791 |
| 346 | 20240607 | 131100 | 975563055 | 3795 | 3795 | 3795 | 3795 | 703 |
| 347 | 20240607 | 131000 | 972895170 | 3795 | 3795 | 3795 | 3795 | 400 |
| 348 | 20240607 | 130900 | 971377170 | 3785 | 3800 | 3800 | 3785 | 367 |
| 349 | 20240607 | 130800 | 969982925 | 3795 | 3790 | 3795 | 3790 | 1605 |
| 350 | 20240607 | 130700 | 963892470 | 3795 | 3775 | 3795 | 3775 | 11657 |
| 351 | 20240607 | 130600 | 919690735 | 3775 | 3775 | 3775 | 3775 | 0 |
| 352 | 20240607 | 130500 | 919690735 | 3775 | 3755 | 3775 | 3755 | 231 |
| 353 | 20240607 | 130400 | 918823310 | 3745 | 3775 | 3775 | 3745 | 1303 |
| 354 | 20240607 | 130300 | 913924300 | 3760 | 3780 | 3780 | 3760 | 1106 |
| 355 | 20240607 | 130200 | 909759530 | 3785 | 3780 | 3785 | 3780 | 26 |
| 356 | 20240607 | 130100 | 909661245 | 3785 | 3785 | 3785 | 3785 | 7 |
| 357 | 20240607 | 130000 | 909634750 | 3780 | 3780 | 3780 | 3780 | 75 |
| 358 | 20240607 | 125900 | 909351250 | 3780 | 3785 | 3785 | 3780 | 3540 |
| 359 | 20240607 | 125800 | 895970045 | 3785 | 3785 | 3785 | 3780 | 1763 |
| 360 | 20240607 | 125700 | 889300825 | 3780 | 3785 | 3785 | 3780 | 120 |
| 361 | 20240607 | 125600 | 888846760 | 3785 | 3795 | 3795 | 3785 | 305 |
| 362 | 20240607 | 125500 | 887691330 | 3795 | 3785 | 3795 | 3785 | 367 |
| 363 | 20240607 | 125400 | 886300595 | 3785 | 3790 | 3795 | 3785 | 6664 |
| 364 | 20240607 | 125300 | 861017610 | 3790 | 3785 | 3795 | 3785 | 6240 |
| 365 | 20240607 | 125200 | 837367105 | 3780 | 3790 | 3790 | 3775 | 3527 |
| 366 | 20240607 | 125100 | 824025095 | 3790 | 3775 | 3790 | 3775 | 6896 |
| 367 | 20240607 | 125000 | 797925545 | 3780 | 3765 | 3780 | 3765 | 10878 |
| 368 | 20240607 | 124900 | 756870835 | 3765 | 3765 | 3765 | 3765 | 41 |
| 369 | 20240607 | 124800 | 756716470 | 3765 | 3760 | 3765 | 3760 | 2068 |
| 370 | 20240607 | 124700 | 748940760 | 3765 | 3765 | 3765 | 3765 | 10 |
| 371 | 20240607 | 124600 | 748903110 | 3765 | 3765 | 3765 | 3765 | 10 |
| 372 | 20240607 | 124500 | 748865460 | 3765 | 3765 | 3770 | 3765 | 1134 |
| 373 | 20240607 | 124400 | 744595690 | 3770 | 3765 | 3770 | 3765 | 1714 |
| 374 | 20240607 | 124300 | 738137480 | 3765 | 3760 | 3765 | 3760 | 1061 |
| 375 | 20240607 | 124200 | 734143120 | 3760 | 3760 | 3760 | 3760 | 492 |
| 376 | 20240607 | 124100 | 732293200 | 3755 | 3745 | 3755 | 3745 | 10597 |
| 377 | 20240607 | 124000 | 692550155 | 3745 | 3745 | 3745 | 3745 | 152 |
| 378 | 20240607 | 123900 | 691980915 | 3750 | 3745 | 3750 | 3745 | 4 |
| 379 | 20240607 | 123800 | 691965930 | 3750 | 3750 | 3750 | 3750 | 0 |
| 380 | 20240607 | 123700 | 691965930 | 3750 | 3745 | 3750 | 3745 | 28 |
| 381 | 20240607 | 123600 | 691861055 | 3745 | 3750 | 3750 | 3745 | 482 |
| 382 | 20240607 | 123500 | 690053715 | 3750 | 3750 | 3750 | 3750 | 50 |
| 383 | 20240607 | 123400 | 689866215 | 3745 | 3755 | 3755 | 3745 | 1060 |
| 384 | 20240607 | 123300 | 685891325 | 3750 | 3750 | 3750 | 3750 | 10 |
| 385 | 20240607 | 123200 | 685853825 | 3750 | 3750 | 3750 | 3750 | 1996 |
| 386 | 20240607 | 123100 | 678368825 | 3750 | 3760 | 3760 | 3750 | 442 |
| 387 | 20240607 | 123000 | 676709245 | 3760 | 3760 | 3760 | 3760 | 56 |
| 388 | 20240607 | 122900 | 676498685 | 3760 | 3765 | 3765 | 3760 | 5657 |
| 389 | 20240607 | 122800 | 655223885 | 3765 | 3765 | 3765 | 3765 | 1058 |
| 390 | 20240607 | 122700 | 651240515 | 3765 | 3765 | 3765 | 3765 | 1 |
| 391 | 20240607 | 122600 | 651236750 | 3760 | 3760 | 3760 | 3760 | 1 |
| 392 | 20240607 | 122500 | 651232990 | 3760 | 3765 | 3765 | 3755 | 23 |
| 393 | 20240607 | 122400 | 651146445 | 3765 | 3755 | 3765 | 3755 | 2900 |
| 394 | 20240607 | 122300 | 640242020 | 3760 | 3760 | 3760 | 3760 | 0 |
| 395 | 20240607 | 122200 | 640242020 | 3760 | 3760 | 3760 | 3760 | 0 |
| 396 | 20240607 | 122100 | 640242020 | 3760 | 3755 | 3760 | 3755 | 1297 |
| 397 | 20240607 | 122000 | 635371535 | 3750 | 3750 | 3750 | 3750 | 10 |
| 398 | 20240607 | 121900 | 635334035 | 3750 | 3745 | 3750 | 3745 | 82 |
| 399 | 20240607 | 121800 | 635026545 | 3745 | 3745 | 3745 | 3745 | 195 |
| 400 | 20240607 | 121700 | 634296270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 401 | 20240607 | 121600 | 634296270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 402 | 20240607 | 121500 | 634296270 | 3750 | 3750 | 3750 | 3750 | 0 |
| 403 | 20240607 | 121400 | 634296270 | 3750 | 3750 | 3750 | 3750 | 3368 |
| 404 | 20240607 | 121300 | 621666270 | 3750 | 3750 | 3750 | 3750 | 1333 |
| 405 | 20240607 | 121200 | 616667520 | 3750 | 3750 | 3750 | 3750 | 0 |
| 406 | 20240607 | 121100 | 616667520 | 3750 | 3750 | 3750 | 3750 | 0 |
| 407 | 20240607 | 121000 | 616667520 | 3750 | 3745 | 3750 | 3745 | 6 |
| 408 | 20240607 | 120900 | 616645045 | 3745 | 3745 | 3745 | 3745 | 100 |
| 409 | 20240607 | 120800 | 616270545 | 3745 | 3745 | 3745 | 3745 | 0 |
| 410 | 20240607 | 120700 | 616270545 | 3745 | 3745 | 3745 | 3745 | 949 |
| 411 | 20240607 | 120600 | 612716540 | 3745 | 3745 | 3745 | 3745 | 50 |
| 412 | 20240607 | 120500 | 612529290 | 3750 | 3750 | 3750 | 3750 | 1037 |
| 413 | 20240607 | 120400 | 608640540 | 3750 | 3750 | 3750 | 3750 | 3 |
| 414 | 20240607 | 120300 | 608629290 | 3750 | 3750 | 3750 | 3750 | 100 |
| 415 | 20240607 | 120200 | 608254290 | 3750 | 3745 | 3750 | 3745 | 52 |
| 416 | 20240607 | 120100 | 608059540 | 3745 | 3745 | 3745 | 3745 | 237 |
| 417 | 20240607 | 120000 | 607171975 | 3750 | 3750 | 3750 | 3750 | 417 |
| 418 | 20240607 | 115900 | 605608225 | 3755 | 3760 | 3760 | 3755 | 414 |
| 419 | 20240607 | 115800 | 604052580 | 3760 | 3760 | 3760 | 3760 | 1957 |
| 420 | 20240607 | 115700 | 596694260 | 3760 | 3755 | 3760 | 3755 | 226 |
| 421 | 20240607 | 115600 | 595845520 | 3755 | 3755 | 3755 | 3755 | 0 |
| 422 | 20240607 | 115500 | 595845520 | 3755 | 3755 | 3755 | 3755 | 19 |
| 423 | 20240607 | 115400 | 595774175 | 3755 | 3755 | 3755 | 3755 | 1 |
| 424 | 20240607 | 115300 | 595770420 | 3755 | 3750 | 3755 | 3750 | 41 |
| 425 | 20240607 | 115200 | 595616565 | 3755 | 3755 | 3755 | 3755 | 0 |
| 426 | 20240607 | 115100 | 595616565 | 3755 | 3755 | 3755 | 3755 | 10 |
| 427 | 20240607 | 115000 | 595579015 | 3755 | 3750 | 3755 | 3745 | 896 |
| 428 | 20240607 | 114900 | 592220055 | 3745 | 3745 | 3745 | 3745 | 99 |
| 429 | 20240607 | 114800 | 591849300 | 3750 | 3750 | 3750 | 3750 | 575 |
| 430 | 20240607 | 114700 | 589693050 | 3755 | 3760 | 3760 | 3750 | 169 |
| 431 | 20240607 | 114600 | 589058295 | 3750 | 3750 | 3750 | 3750 | 131 |
| 432 | 20240607 | 114500 | 588567045 | 3750 | 3750 | 3750 | 3750 | 0 |
| 433 | 20240607 | 114400 | 588567045 | 3750 | 3750 | 3750 | 3750 | 182 |
| 434 | 20240607 | 114300 | 587884545 | 3750 | 3750 | 3750 | 3750 | 1004 |
| 435 | 20240607 | 114200 | 584119545 | 3750 | 3750 | 3750 | 3750 | 10 |
| 436 | 20240607 | 114100 | 584082045 | 3760 | 3750 | 3760 | 3750 | 537 |
| 437 | 20240607 | 114000 | 582065615 | 3750 | 3750 | 3760 | 3750 | 659 |
| 438 | 20240607 | 113900 | 579590435 | 3755 | 3755 | 3755 | 3755 | 650 |
| 439 | 20240607 | 113800 | 577149685 | 3760 | 3760 | 3760 | 3760 | 239 |
| 440 | 20240607 | 113700 | 576251045 | 3760 | 3755 | 3760 | 3755 | 1098 |
| 441 | 20240607 | 113600 | 572123565 | 3755 | 3760 | 3760 | 3755 | 1844 |
| 442 | 20240607 | 113500 | 565191070 | 3755 | 3760 | 3760 | 3755 | 744 |
| 443 | 20240607 | 113400 | 562393635 | 3760 | 3760 | 3760 | 3750 | 3526 |
| 444 | 20240607 | 113300 | 549136875 | 3770 | 3760 | 3770 | 3755 | 8304 |
| 445 | 20240607 | 113200 | 517894010 | 3760 | 3750 | 3760 | 3750 | 2931 |
| 446 | 20240607 | 113100 | 506886780 | 3745 | 3755 | 3755 | 3745 | 1064 |
| 447 | 20240607 | 113000 | 502891510 | 3755 | 3745 | 3755 | 3745 | 342 |
| 448 | 20240607 | 112900 | 501610680 | 3745 | 3745 | 3745 | 3745 | 0 |
| 449 | 20240607 | 112800 | 501610680 | 3745 | 3720 | 3745 | 3720 | 134 |
| 450 | 20240607 | 112700 | 501111550 | 3715 | 3730 | 3730 | 3715 | 4445 |
| 451 | 20240607 | 112600 | 484583215 | 3755 | 3735 | 3755 | 3735 | 977 |
| 452 | 20240607 | 112500 | 480918855 | 3735 | 3735 | 3735 | 3735 | 799 |
| 453 | 20240607 | 112400 | 477934590 | 3745 | 3745 | 3745 | 3735 | 31 |
| 454 | 20240607 | 112300 | 477818755 | 3735 | 3735 | 3745 | 3735 | 4690 |
| 455 | 20240607 | 112200 | 460261515 | 3760 | 3760 | 3760 | 3760 | 0 |
| 456 | 20240607 | 112100 | 460261515 | 3760 | 3755 | 3760 | 3750 | 1089 |
| 457 | 20240607 | 112000 | 456168780 | 3730 | 3750 | 3765 | 3730 | 9867 |
| 458 | 20240607 | 111900 | 419066860 | 3750 | 3755 | 3755 | 3750 | 201 |
| 459 | 20240607 | 111800 | 418312110 | 3755 | 3755 | 3755 | 3755 | 5 |
| 460 | 20240607 | 111700 | 418293335 | 3755 | 3730 | 3755 | 3730 | 4670 |
| 461 | 20240607 | 111600 | 400785185 | 3725 | 3725 | 3725 | 3725 | 0 |
| 462 | 20240607 | 111500 | 400785185 | 3725 | 3715 | 3725 | 3715 | 4348 |
| 463 | 20240607 | 111400 | 384628600 | 3700 | 3710 | 3710 | 3700 | 255 |
| 464 | 20240607 | 111300 | 383682630 | 3700 | 3710 | 3710 | 3700 | 3263 |
| 465 | 20240607 | 111200 | 371604095 | 3710 | 3710 | 3710 | 3710 | 5 |
| 466 | 20240607 | 111100 | 371585545 | 3700 | 3700 | 3700 | 3700 | 0 |
| 467 | 20240607 | 111000 | 371585545 | 3700 | 3715 | 3720 | 3700 | 4395 |
| 468 | 20240607 | 110900 | 355291885 | 3720 | 3720 | 3720 | 3720 | 0 |
| 469 | 20240607 | 110800 | 355291885 | 3720 | 3720 | 3720 | 3720 | 0 |
| 470 | 20240607 | 110700 | 355291885 | 3720 | 3720 | 3720 | 3720 | 15 |
| 471 | 20240607 | 110600 | 355236085 | 3720 | 3720 | 3720 | 3720 | 6 |
| 472 | 20240607 | 110500 | 355213765 | 3720 | 3720 | 3720 | 3720 | 41 |
| 473 | 20240607 | 110400 | 355061245 | 3705 | 3705 | 3705 | 3705 | 0 |
| 474 | 20240607 | 110300 | 355061245 | 3705 | 3705 | 3705 | 3705 | 0 |
| 475 | 20240607 | 110200 | 355061245 | 3705 | 3725 | 3725 | 3705 | 812 |
| 476 | 20240607 | 110100 | 352052245 | 3725 | 3725 | 3725 | 3725 | 0 |
| 477 | 20240607 | 110000 | 352052245 | 3725 | 3725 | 3725 | 3725 | 0 |
| 478 | 20240607 | 105900 | 352052245 | 3725 | 3725 | 3725 | 3725 | 301 |
| 479 | 20240607 | 105800 | 350931020 | 3725 | 3725 | 3725 | 3720 | 1447 |
| 480 | 20240607 | 105700 | 345541620 | 3705 | 3720 | 3725 | 3705 | 3137 |
| 481 | 20240607 | 105600 | 333900980 | 3720 | 3710 | 3720 | 3710 | 1031 |
| 482 | 20240607 | 105500 | 330069605 | 3715 | 3715 | 3715 | 3715 | 376 |
| 483 | 20240607 | 105400 | 328672765 | 3715 | 3715 | 3715 | 3715 | 163 |
| 484 | 20240607 | 105300 | 328067220 | 3715 | 3715 | 3715 | 3715 | 0 |
| 485 | 20240607 | 105200 | 328067220 | 3715 | 3715 | 3715 | 3715 | 0 |
| 486 | 20240607 | 105100 | 328067220 | 3715 | 3705 | 3715 | 3705 | 425 |
| 487 | 20240607 | 105000 | 326492495 | 3705 | 3700 | 3705 | 3700 | 1399 |
| 488 | 20240607 | 104900 | 321315945 | 3695 | 3695 | 3695 | 3695 | 101 |
| 489 | 20240607 | 104800 | 320942750 | 3705 | 3705 | 3705 | 3705 | 100 |
| 490 | 20240607 | 104700 | 320572250 | 3705 | 3705 | 3705 | 3705 | 2 |
| 491 | 20240607 | 104600 | 320564840 | 3690 | 3690 | 3690 | 3690 | 1697 |
| 492 | 20240607 | 104500 | 314302910 | 3685 | 3685 | 3685 | 3685 | 0 |
| 493 | 20240607 | 104400 | 314302910 | 3685 | 3685 | 3685 | 3685 | 87 |
| 494 | 20240607 | 104300 | 313982315 | 3690 | 3690 | 3690 | 3690 | 11 |
| 495 | 20240607 | 104200 | 313941725 | 3690 | 3690 | 3690 | 3690 | 15 |
| 496 | 20240607 | 104100 | 313886375 | 3690 | 3690 | 3690 | 3690 | 0 |
| 497 | 20240607 | 104000 | 313886375 | 3690 | 3690 | 3690 | 3690 | 0 |
| 498 | 20240607 | 103900 | 313886375 | 3690 | 3690 | 3690 | 3690 | 4 |
| 499 | 20240607 | 103800 | 313871615 | 3690 | 3690 | 3690 | 3690 | 642 |
| 500 | 20240607 | 103700 | 311502635 | 3690 | 3705 | 3705 | 3690 | 6059 |
| 501 | 20240607 | 103600 | 289084320 | 3705 | 3705 | 3705 | 3705 | 521 |
| 502 | 20240607 | 103500 | 287154015 | 3705 | 3705 | 3705 | 3705 | 550 |
| 503 | 20240607 | 103400 | 285116265 | 3700 | 3700 | 3700 | 3700 | 0 |
| 504 | 20240607 | 103300 | 285116265 | 3700 | 3710 | 3710 | 3700 | 1050 |
| 505 | 20240607 | 103200 | 281223325 | 3710 | 3710 | 3710 | 3710 | 480 |
| 506 | 20240607 | 103100 | 279442525 | 3715 | 3715 | 3715 | 3715 | 0 |
| 507 | 20240607 | 103000 | 279442525 | 3715 | 3715 | 3715 | 3715 | 0 |
| 508 | 20240607 | 102900 | 279442525 | 3715 | 3715 | 3715 | 3715 | 1 |
| 509 | 20240607 | 102800 | 279438810 | 3710 | 3715 | 3715 | 3710 | 104 |
| 510 | 20240607 | 102700 | 279052950 | 3710 | 3710 | 3710 | 3710 | 20 |
| 511 | 20240607 | 102600 | 278978750 | 3715 | 3715 | 3715 | 3715 | 2 |
| 512 | 20240607 | 102500 | 278971320 | 3710 | 3710 | 3710 | 3710 | 10 |
| 513 | 20240607 | 102400 | 278934220 | 3715 | 3715 | 3715 | 3715 | 238 |
| 514 | 20240607 | 102300 | 278050050 | 3715 | 3715 | 3715 | 3715 | 1 |
| 515 | 20240607 | 102200 | 278046335 | 3715 | 3705 | 3715 | 3705 | 74 |
| 516 | 20240607 | 102100 | 277772155 | 3715 | 3715 | 3715 | 3715 | 10 |
| 517 | 20240607 | 102000 | 277735005 | 3715 | 3715 | 3715 | 3715 | 1 |
| 518 | 20240607 | 101900 | 277731290 | 3705 | 3715 | 3715 | 3705 | 1575 |
| 519 | 20240607 | 101800 | 271889305 | 3715 | 3715 | 3715 | 3715 | 50 |
| 520 | 20240607 | 101700 | 271703555 | 3715 | 3715 | 3715 | 3715 | 51 |
| 521 | 20240607 | 101600 | 271514090 | 3715 | 3720 | 3720 | 3715 | 19 |
| 522 | 20240607 | 101500 | 271443500 | 3720 | 3720 | 3720 | 3720 | 0 |
| 523 | 20240607 | 101400 | 271443500 | 3720 | 3720 | 3720 | 3720 | 1 |
| 524 | 20240607 | 101300 | 271439780 | 3720 | 3720 | 3720 | 3720 | 3 |
| 525 | 20240607 | 101200 | 271428620 | 3720 | 3710 | 3720 | 3710 | 599 |
| 526 | 20240607 | 101100 | 269204600 | 3715 | 3715 | 3715 | 3715 | 50 |
| 527 | 20240607 | 101000 | 269018850 | 3715 | 3715 | 3715 | 3715 | 800 |
| 528 | 20240607 | 100900 | 266046850 | 3715 | 3710 | 3715 | 3710 | 292 |
| 529 | 20240607 | 100800 | 264963525 | 3700 | 3720 | 3720 | 3700 | 240 |
| 530 | 20240607 | 100700 | 264072530 | 3700 | 3710 | 3710 | 3700 | 2903 |
| 531 | 20240607 | 100600 | 253311315 | 3725 | 3725 | 3725 | 3725 | 27 |
| 532 | 20240607 | 100500 | 253210740 | 3725 | 3715 | 3725 | 3715 | 655 |
| 533 | 20240607 | 100400 | 250777065 | 3730 | 3730 | 3730 | 3730 | 0 |
| 534 | 20240607 | 100300 | 250777065 | 3730 | 3730 | 3730 | 3730 | 1 |
| 535 | 20240607 | 100200 | 250773335 | 3730 | 3730 | 3730 | 3730 | 0 |
| 536 | 20240607 | 100100 | 250773335 | 3730 | 3730 | 3730 | 3730 | 1 |
| 537 | 20240607 | 100000 | 250769605 | 3720 | 3715 | 3720 | 3715 | 332 |
| 538 | 20240607 | 095900 | 249535440 | 3720 | 3720 | 3720 | 3720 | 400 |
| 539 | 20240607 | 095800 | 248047440 | 3730 | 3730 | 3730 | 3730 | 0 |
| 540 | 20240607 | 095700 | 248047440 | 3730 | 3735 | 3735 | 3730 | 3473 |
| 541 | 20240607 | 095600 | 235088640 | 3735 | 3735 | 3735 | 3735 | 341 |
| 542 | 20240607 | 095500 | 233815005 | 3740 | 3735 | 3740 | 3735 | 360 |
| 543 | 20240607 | 095400 | 232470400 | 3735 | 3730 | 3735 | 3730 | 1792 |
| 544 | 20240607 | 095300 | 225786230 | 3730 | 3720 | 3730 | 3720 | 833 |
| 545 | 20240607 | 095200 | 222686460 | 3735 | 3720 | 3735 | 3720 | 251 |
| 546 | 20240607 | 095100 | 221752725 | 3720 | 3735 | 3735 | 3720 | 532 |
| 547 | 20240607 | 095000 | 219768810 | 3735 | 3735 | 3735 | 3735 | 676 |
| 548 | 20240607 | 094900 | 217243950 | 3735 | 3720 | 3735 | 3720 | 4 |
| 549 | 20240607 | 094800 | 217229055 | 3720 | 3720 | 3735 | 3720 | 959 |
| 550 | 20240607 | 094700 | 213660075 | 3720 | 3725 | 3725 | 3720 | 4685 |
| 551 | 20240607 | 094600 | 196230080 | 3735 | 3735 | 3735 | 3735 | 5 |
| 552 | 20240607 | 094500 | 196211405 | 3735 | 3735 | 3735 | 3725 | 1128 |
| 553 | 20240607 | 094400 | 192005385 | 3735 | 3735 | 3735 | 3735 | 2 |
| 554 | 20240607 | 094300 | 191997915 | 3740 | 3740 | 3740 | 3740 | 0 |
| 555 | 20240607 | 094200 | 191997915 | 3740 | 3740 | 3740 | 3740 | 1 |
| 556 | 20240607 | 094100 | 191994175 | 3730 | 3740 | 3740 | 3730 | 24 |
| 557 | 20240607 | 094000 | 191904635 | 3740 | 3740 | 3740 | 3740 | 36 |
| 558 | 20240607 | 093900 | 191769995 | 3730 | 3740 | 3740 | 3730 | 446 |
| 559 | 20240607 | 093800 | 190104185 | 3735 | 3735 | 3735 | 3735 | 1 |
| 560 | 20240607 | 093700 | 190100450 | 3740 | 3740 | 3740 | 3735 | 24 |
| 561 | 20240607 | 093600 | 190010730 | 3740 | 3740 | 3740 | 3740 | 24 |
| 562 | 20240607 | 093500 | 189920970 | 3735 | 3740 | 3740 | 3735 | 2013 |
| 563 | 20240607 | 093400 | 182402350 | 3740 | 3740 | 3740 | 3740 | 13 |
| 564 | 20240607 | 093300 | 182353730 | 3740 | 3740 | 3740 | 3740 | 100 |
| 565 | 20240607 | 093200 | 181979730 | 3745 | 3740 | 3745 | 3740 | 570 |
| 566 | 20240607 | 093100 | 179847865 | 3740 | 3740 | 3740 | 3740 | 13 |
| 567 | 20240607 | 093000 | 179799245 | 3740 | 3740 | 3740 | 3740 | 17 |
| 568 | 20240607 | 092900 | 179735665 | 3740 | 3740 | 3740 | 3740 | 23 |
| 569 | 20240607 | 092800 | 179649645 | 3745 | 3745 | 3745 | 3745 | 13 |
| 570 | 20240607 | 092700 | 179600960 | 3745 | 3740 | 3745 | 3740 | 257 |
| 571 | 20240607 | 092600 | 178639715 | 3740 | 3740 | 3740 | 3740 | 317 |
| 572 | 20240607 | 092500 | 177454135 | 3740 | 3745 | 3745 | 3740 | 43 |
| 573 | 20240607 | 092400 | 177293250 | 3740 | 3740 | 3740 | 3740 | 71 |
| 574 | 20240607 | 092300 | 177027710 | 3745 | 3745 | 3745 | 3745 | 656 |
| 575 | 20240607 | 092200 | 174570990 | 3740 | 3745 | 3745 | 3740 | 979 |
| 576 | 20240607 | 092100 | 170909225 | 3750 | 3750 | 3750 | 3750 | 166 |
| 577 | 20240607 | 092000 | 170286725 | 3755 | 3750 | 3755 | 3745 | 5039 |
| 578 | 20240607 | 091900 | 151407965 | 3745 | 3750 | 3755 | 3745 | 413 |
| 579 | 20240607 | 091800 | 149858195 | 3755 | 3760 | 3760 | 3755 | 143 |
| 580 | 20240607 | 091700 | 149320875 | 3760 | 3750 | 3760 | 3750 | 6025 |
| 581 | 20240607 | 091600 | 126689250 | 3750 | 3750 | 3750 | 3750 | 13 |
| 582 | 20240607 | 091500 | 126640500 | 3755 | 3745 | 3755 | 3745 | 737 |
| 583 | 20240607 | 091400 | 123876720 | 3750 | 3735 | 3750 | 3735 | 4878 |
| 584 | 20240607 | 091300 | 105602170 | 3735 | 3740 | 3740 | 3735 | 83 |
| 585 | 20240607 | 091200 | 105291870 | 3740 | 3740 | 3740 | 3740 | 447 |
| 586 | 20240607 | 091100 | 103620090 | 3740 | 3740 | 3740 | 3740 | 130 |
| 587 | 20240607 | 091000 | 103133890 | 3745 | 3730 | 3745 | 3725 | 1293 |
| 588 | 20240607 | 090900 | 98316250 | 3730 | 3735 | 3740 | 3725 | 1863 |
| 589 | 20240607 | 090800 | 91363380 | 3735 | 3730 | 3735 | 3730 | 495 |
| 590 | 20240607 | 090700 | 89516430 | 3735 | 3735 | 3735 | 3730 | 325 |
| 591 | 20240607 | 090600 | 88302655 | 3735 | 3735 | 3735 | 3730 | 155 |
| 592 | 20240607 | 090500 | 87723735 | 3735 | 3735 | 3735 | 3735 | 57 |
| 593 | 20240607 | 090400 | 87510840 | 3735 | 3745 | 3750 | 3735 | 1832 |
| 594 | 20240607 | 090300 | 80655025 | 3745 | 3745 | 3745 | 3735 | 4462 |
| 595 | 20240607 | 090200 | 63957475 | 3750 | 3730 | 3750 | 3730 | 4514 |
| 596 | 20240607 | 090100 | 47063150 | 3730 | 3715 | 3730 | 3715 | 4563 |
| 597 | 20240607 | 090000 | 30065340 | 3715 | 3700 | 3725 | 3700 | 8125 |