28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 183100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 10104 |
| 3 | 20240613 | 183000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20240613 | 182900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20240613 | 182800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20240613 | 182700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20240613 | 182600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20240613 | 182500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20240613 | 182400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20240613 | 182300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20240613 | 182200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20240613 | 182100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20240613 | 182000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20240613 | 181900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20240613 | 181800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20240613 | 181700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20240613 | 181600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20240613 | 181500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20240613 | 181400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20240613 | 181300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20240613 | 181200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20240613 | 181100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20240613 | 181000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20240613 | 180900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20240613 | 180800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20240613 | 180700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20240613 | 180600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20240613 | 180500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20240613 | 180400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20240613 | 180300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20240613 | 180200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20240613 | 180100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 10104 |
| 33 | 20240613 | 180000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20240613 | 175900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20240613 | 175800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20240613 | 175700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20240613 | 175600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20240613 | 175500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20240613 | 175400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20240613 | 175300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20240613 | 175200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20240613 | 175100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20240613 | 175000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20240613 | 174900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20240613 | 174800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20240613 | 174700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20240613 | 174600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20240613 | 174500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20240613 | 174400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20240613 | 174300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20240613 | 174200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20240613 | 174100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20240613 | 174000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20240613 | 173900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20240613 | 173800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20240613 | 173700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20240613 | 173600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20240613 | 173500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20240613 | 173400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20240613 | 173300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20240613 | 173200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20240613 | 173100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 10104 |
| 63 | 20240613 | 173000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20240613 | 172900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20240613 | 172800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20240613 | 172700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20240613 | 172600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20240613 | 172500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20240613 | 172400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20240613 | 172300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20240613 | 172200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20240613 | 172100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20240613 | 172000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20240613 | 171900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20240613 | 171800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20240613 | 171700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20240613 | 171600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20240613 | 171500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20240613 | 171400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20240613 | 171300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20240613 | 171200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20240613 | 171100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20240613 | 171000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20240613 | 170900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20240613 | 170800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20240613 | 170700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20240613 | 170600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20240613 | 170500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20240613 | 170400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20240613 | 170300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20240613 | 170200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20240613 | 170100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 10104 |
| 93 | 20240613 | 170000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20240613 | 165900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20240613 | 165800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20240613 | 165700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20240613 | 165600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20240613 | 165500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20240613 | 165400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20240613 | 165300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20240613 | 165200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20240613 | 165100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20240613 | 165000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20240613 | 164900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20240613 | 164800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20240613 | 164700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20240613 | 164600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20240613 | 164500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20240613 | 164400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20240613 | 164300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20240613 | 164200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20240613 | 164100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20240613 | 164000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20240613 | 163900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20240613 | 163800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20240613 | 163700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20240613 | 163600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20240613 | 163500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20240613 | 163400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20240613 | 163300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20240613 | 163200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20240613 | 163100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 10104 |
| 123 | 20240613 | 163000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20240613 | 162900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20240613 | 162800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20240613 | 162700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20240613 | 162600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20240613 | 162500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20240613 | 162400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20240613 | 162300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20240613 | 162200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20240613 | 162100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20240613 | 162000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20240613 | 161900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20240613 | 161800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20240613 | 161700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20240613 | 161600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20240613 | 161500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20240613 | 161400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20240613 | 161300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20240613 | 161200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20240613 | 161100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20240613 | 161000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20240613 | 160900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20240613 | 160800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20240613 | 160700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20240613 | 160600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20240613 | 160500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20240613 | 160400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20240613 | 160300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20240613 | 160200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20240613 | 160100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 10104 |
| 153 | 20240613 | 160000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20240613 | 155900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20240613 | 155800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20240613 | 155700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20240613 | 155600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20240613 | 155500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20240613 | 155400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20240613 | 155300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20240613 | 155200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20240613 | 155100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20240613 | 155000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20240613 | 154900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20240613 | 154800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20240613 | 154700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20240613 | 154600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20240613 | 154500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20240613 | 154400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20240613 | 154300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20240613 | 154200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20240613 | 154100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20240613 | 154000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20240613 | 153900 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20240613 | 153800 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20240613 | 153700 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20240613 | 153600 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20240613 | 153500 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20240613 | 153400 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20240613 | 153300 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20240613 | 153200 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20240613 | 153100 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 10104 |
| 183 | 20240613 | 153000 | 3629746120 | 3630 | 3630 | 3630 | 3630 | 10104 |
| 184 | 20240613 | 152900 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20240613 | 152800 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20240613 | 152700 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20240613 | 152600 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20240613 | 152500 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20240613 | 152400 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20240613 | 152300 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20240613 | 152200 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20240613 | 152100 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20240613 | 152000 | 3593068600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20240613 | 151900 | 3593068600 | 3635 | 3630 | 3635 | 3615 | 5141 |
| 195 | 20240613 | 151800 | 3574433850 | 3630 | 3620 | 3690 | 3605 | 69921 |
| 196 | 20240613 | 151700 | 3319636975 | 3620 | 3615 | 3620 | 3610 | 840 |
| 197 | 20240613 | 151600 | 3316602375 | 3615 | 3615 | 3615 | 3610 | 3402 |
| 198 | 20240613 | 151500 | 3304304250 | 3610 | 3610 | 3615 | 3610 | 708 |
| 199 | 20240613 | 151400 | 3301745755 | 3615 | 3615 | 3615 | 3615 | 465 |
| 200 | 20240613 | 151300 | 3300064780 | 3615 | 3615 | 3615 | 3615 | 1486 |
| 201 | 20240613 | 151200 | 3294692890 | 3620 | 3615 | 3620 | 3615 | 718 |
| 202 | 20240613 | 151100 | 3292097315 | 3615 | 3620 | 3620 | 3615 | 2777 |
| 203 | 20240613 | 151000 | 3282050135 | 3615 | 3615 | 3620 | 3615 | 1135 |
| 204 | 20240613 | 150900 | 3277946550 | 3615 | 3615 | 3620 | 3615 | 972 |
| 205 | 20240613 | 150800 | 3274432760 | 3615 | 3620 | 3620 | 3610 | 328 |
| 206 | 20240613 | 150700 | 3273247100 | 3615 | 3615 | 3615 | 3615 | 2880 |
| 207 | 20240613 | 150600 | 3262835900 | 3620 | 3620 | 3620 | 3620 | 365 |
| 208 | 20240613 | 150500 | 3261514600 | 3620 | 3620 | 3620 | 3615 | 42 |
| 209 | 20240613 | 150400 | 3261362760 | 3610 | 3615 | 3620 | 3610 | 1976 |
| 210 | 20240613 | 150300 | 3254217765 | 3615 | 3620 | 3620 | 3615 | 612 |
| 211 | 20240613 | 150200 | 3252004905 | 3620 | 3620 | 3620 | 3620 | 980 |
| 212 | 20240613 | 150100 | 3248457305 | 3620 | 3620 | 3620 | 3620 | 50 |
| 213 | 20240613 | 150000 | 3248276305 | 3620 | 3625 | 3625 | 3615 | 757 |
| 214 | 20240613 | 145900 | 3245535800 | 3625 | 3620 | 3625 | 3615 | 1964 |
| 215 | 20240613 | 145800 | 3238430540 | 3625 | 3620 | 3625 | 3615 | 592 |
| 216 | 20240613 | 145700 | 3236287320 | 3620 | 3615 | 3620 | 3615 | 4415 |
| 217 | 20240613 | 145600 | 3220325615 | 3615 | 3615 | 3615 | 3615 | 177 |
| 218 | 20240613 | 145500 | 3219685760 | 3615 | 3615 | 3615 | 3615 | 167 |
| 219 | 20240613 | 145400 | 3219082055 | 3615 | 3610 | 3615 | 3610 | 564 |
| 220 | 20240613 | 145300 | 3217045830 | 3615 | 3615 | 3615 | 3615 | 67 |
| 221 | 20240613 | 145200 | 3216803625 | 3615 | 3615 | 3615 | 3615 | 83 |
| 222 | 20240613 | 145100 | 3216503580 | 3610 | 3610 | 3615 | 3610 | 557 |
| 223 | 20240613 | 145000 | 3214492625 | 3610 | 3610 | 3610 | 3610 | 3053 |
| 224 | 20240613 | 144900 | 3203471295 | 3610 | 3610 | 3610 | 3610 | 37 |
| 225 | 20240613 | 144800 | 3203337725 | 3605 | 3610 | 3610 | 3600 | 8664 |
| 226 | 20240613 | 144700 | 3172091460 | 3615 | 3615 | 3615 | 3615 | 40 |
| 227 | 20240613 | 144600 | 3171946860 | 3615 | 3615 | 3615 | 3615 | 37 |
| 228 | 20240613 | 144500 | 3171813105 | 3615 | 3610 | 3615 | 3610 | 870 |
| 229 | 20240613 | 144400 | 3168672105 | 3610 | 3615 | 3615 | 3610 | 54 |
| 230 | 20240613 | 144300 | 3168476970 | 3615 | 3610 | 3620 | 3600 | 2631 |
| 231 | 20240613 | 144200 | 3158992930 | 3620 | 3610 | 3620 | 3610 | 1871 |
| 232 | 20240613 | 144100 | 3152238395 | 3615 | 3615 | 3620 | 3615 | 347 |
| 233 | 20240613 | 144000 | 3150983805 | 3615 | 3620 | 3625 | 3615 | 790 |
| 234 | 20240613 | 143900 | 3148127255 | 3625 | 3625 | 3625 | 3615 | 1363 |
| 235 | 20240613 | 143800 | 3143192265 | 3620 | 3620 | 3620 | 3620 | 231 |
| 236 | 20240613 | 143700 | 3142356045 | 3625 | 3620 | 3625 | 3615 | 623 |
| 237 | 20240613 | 143600 | 3140102735 | 3620 | 3610 | 3625 | 3610 | 509 |
| 238 | 20240613 | 143500 | 3138260260 | 3605 | 3605 | 3610 | 3605 | 1042 |
| 239 | 20240613 | 143400 | 3134503665 | 3605 | 3605 | 3605 | 3600 | 339 |
| 240 | 20240613 | 143300 | 3133283070 | 3600 | 3610 | 3610 | 3600 | 4659 |
| 241 | 20240613 | 143200 | 3116483660 | 3620 | 3625 | 3625 | 3615 | 3941 |
| 242 | 20240613 | 143100 | 3102228155 | 3620 | 3625 | 3625 | 3620 | 519 |
| 243 | 20240613 | 143000 | 3100349190 | 3620 | 3630 | 3630 | 3620 | 3963 |
| 244 | 20240613 | 142900 | 3085992765 | 3630 | 3630 | 3630 | 3630 | 43 |
| 245 | 20240613 | 142800 | 3085836675 | 3625 | 3625 | 3630 | 3625 | 1924 |
| 246 | 20240613 | 142700 | 3078860375 | 3625 | 3625 | 3625 | 3625 | 1961 |
| 247 | 20240613 | 142600 | 3071751750 | 3625 | 3620 | 3625 | 3620 | 247 |
| 248 | 20240613 | 142500 | 3070857080 | 3625 | 3620 | 3625 | 3620 | 520 |
| 249 | 20240613 | 142400 | 3068972735 | 3625 | 3625 | 3625 | 3625 | 285 |
| 250 | 20240613 | 142300 | 3067939610 | 3620 | 3625 | 3625 | 3620 | 1402 |
| 251 | 20240613 | 142200 | 3062864335 | 3620 | 3615 | 3620 | 3615 | 4579 |
| 252 | 20240613 | 142100 | 3046290905 | 3620 | 3615 | 3620 | 3615 | 2526 |
| 253 | 20240613 | 142000 | 3037159100 | 3620 | 3620 | 3620 | 3620 | 170 |
| 254 | 20240613 | 141900 | 3036543700 | 3620 | 3620 | 3620 | 3620 | 42 |
| 255 | 20240613 | 141800 | 3036391660 | 3615 | 3610 | 3615 | 3610 | 5053 |
| 256 | 20240613 | 141700 | 3018126445 | 3610 | 3615 | 3615 | 3610 | 1678 |
| 257 | 20240613 | 141600 | 3012068680 | 3610 | 3615 | 3615 | 3610 | 1609 |
| 258 | 20240613 | 141500 | 3006259650 | 3615 | 3610 | 3615 | 3610 | 128 |
| 259 | 20240613 | 141400 | 3005797030 | 3610 | 3615 | 3615 | 3610 | 2599 |
| 260 | 20240613 | 141300 | 2996412805 | 3610 | 3615 | 3615 | 3610 | 410 |
| 261 | 20240613 | 141200 | 2994930705 | 3615 | 3610 | 3615 | 3610 | 1116 |
| 262 | 20240613 | 141100 | 2990901930 | 3610 | 3610 | 3610 | 3605 | 97 |
| 263 | 20240613 | 141000 | 2990551960 | 3610 | 3615 | 3615 | 3610 | 178 |
| 264 | 20240613 | 140900 | 2989909375 | 3605 | 3610 | 3615 | 3605 | 3710 |
| 265 | 20240613 | 140800 | 2976516275 | 3610 | 3600 | 3610 | 3600 | 4587 |
| 266 | 20240613 | 140700 | 2959996055 | 3600 | 3600 | 3600 | 3600 | 195 |
| 267 | 20240613 | 140600 | 2959294055 | 3595 | 3590 | 3595 | 3590 | 21094 |
| 268 | 20240613 | 140500 | 2883566585 | 3590 | 3585 | 3590 | 3585 | 33461 |
| 269 | 20240613 | 140400 | 2763600285 | 3585 | 3585 | 3585 | 3585 | 0 |
| 270 | 20240613 | 140300 | 2763600285 | 3585 | 3585 | 3585 | 3585 | 1 |
| 271 | 20240613 | 140200 | 2763596700 | 3585 | 3585 | 3585 | 3585 | 1 |
| 272 | 20240613 | 140100 | 2763593115 | 3580 | 3580 | 3580 | 3580 | 2997 |
| 273 | 20240613 | 140000 | 2752863855 | 3585 | 3580 | 3585 | 3580 | 316 |
| 274 | 20240613 | 135900 | 2751731995 | 3580 | 3580 | 3580 | 3580 | 10 |
| 275 | 20240613 | 135800 | 2751696195 | 3585 | 3585 | 3585 | 3585 | 122 |
| 276 | 20240613 | 135700 | 2751258825 | 3585 | 3580 | 3585 | 3580 | 2578 |
| 277 | 20240613 | 135600 | 2742029580 | 3580 | 3580 | 3580 | 3580 | 9737 |
| 278 | 20240613 | 135500 | 2707171120 | 3585 | 3580 | 3585 | 3580 | 2205 |
| 279 | 20240613 | 135400 | 2699267205 | 3580 | 3580 | 3580 | 3580 | 0 |
| 280 | 20240613 | 135300 | 2699267205 | 3580 | 3585 | 3585 | 3580 | 270 |
| 281 | 20240613 | 135200 | 2698300600 | 3580 | 3580 | 3580 | 3580 | 1 |
| 282 | 20240613 | 135100 | 2698297020 | 3585 | 3585 | 3585 | 3585 | 154 |
| 283 | 20240613 | 135000 | 2697744930 | 3585 | 3585 | 3585 | 3585 | 0 |
| 284 | 20240613 | 134900 | 2697744930 | 3585 | 3585 | 3585 | 3585 | 53 |
| 285 | 20240613 | 134800 | 2697554925 | 3585 | 3585 | 3585 | 3580 | 950 |
| 286 | 20240613 | 134700 | 2694153910 | 3580 | 3580 | 3580 | 3580 | 1801 |
| 287 | 20240613 | 134600 | 2687706330 | 3580 | 3585 | 3585 | 3580 | 433 |
| 288 | 20240613 | 134500 | 2686154440 | 3585 | 3585 | 3585 | 3585 | 702 |
| 289 | 20240613 | 134400 | 2683637770 | 3590 | 3585 | 3590 | 3585 | 6 |
| 290 | 20240613 | 134300 | 2683616235 | 3585 | 3590 | 3590 | 3585 | 2634 |
| 291 | 20240613 | 134200 | 2674173295 | 3590 | 3590 | 3590 | 3590 | 0 |
| 292 | 20240613 | 134100 | 2674173295 | 3590 | 3590 | 3590 | 3590 | 0 |
| 293 | 20240613 | 134000 | 2674173295 | 3590 | 3590 | 3590 | 3590 | 10 |
| 294 | 20240613 | 133900 | 2674137395 | 3590 | 3585 | 3590 | 3585 | 5089 |
| 295 | 20240613 | 133800 | 2655873625 | 3590 | 3590 | 3590 | 3590 | 0 |
| 296 | 20240613 | 133700 | 2655873625 | 3590 | 3590 | 3590 | 3580 | 1248 |
| 297 | 20240613 | 133600 | 2651394305 | 3590 | 3585 | 3590 | 3585 | 9216 |
| 298 | 20240613 | 133500 | 2618354895 | 3585 | 3585 | 3585 | 3580 | 2694 |
| 299 | 20240613 | 133400 | 2608701800 | 3585 | 3585 | 3585 | 3580 | 8079 |
| 300 | 20240613 | 133300 | 2579777680 | 3585 | 3590 | 3590 | 3585 | 1929 |
| 301 | 20240613 | 133200 | 2572862190 | 3590 | 3585 | 3590 | 3585 | 2922 |
| 302 | 20240613 | 133100 | 2562386815 | 3585 | 3585 | 3585 | 3585 | 164 |
| 303 | 20240613 | 133000 | 2561798875 | 3585 | 3585 | 3585 | 3585 | 300 |
| 304 | 20240613 | 132900 | 2560723375 | 3590 | 3590 | 3590 | 3590 | 2282 |
| 305 | 20240613 | 132800 | 2552530995 | 3590 | 3590 | 3590 | 3590 | 11 |
| 306 | 20240613 | 132700 | 2552491505 | 3595 | 3595 | 3595 | 3595 | 5 |
| 307 | 20240613 | 132600 | 2552473530 | 3595 | 3595 | 3595 | 3595 | 35 |
| 308 | 20240613 | 132500 | 2552347705 | 3595 | 3595 | 3595 | 3595 | 929 |
| 309 | 20240613 | 132400 | 2549007950 | 3590 | 3590 | 3590 | 3590 | 0 |
| 310 | 20240613 | 132300 | 2549007950 | 3590 | 3590 | 3590 | 3590 | 0 |
| 311 | 20240613 | 132200 | 2549007950 | 3590 | 3585 | 3590 | 3585 | 1203 |
| 312 | 20240613 | 132100 | 2544694325 | 3585 | 3590 | 3590 | 3585 | 5891 |
| 313 | 20240613 | 132000 | 2523546035 | 3595 | 3595 | 3595 | 3595 | 0 |
| 314 | 20240613 | 131900 | 2523546035 | 3595 | 3595 | 3595 | 3595 | 138 |
| 315 | 20240613 | 131800 | 2523049925 | 3595 | 3595 | 3595 | 3595 | 39 |
| 316 | 20240613 | 131700 | 2522909720 | 3595 | 3590 | 3595 | 3590 | 6 |
| 317 | 20240613 | 131600 | 2522888175 | 3595 | 3590 | 3595 | 3590 | 6 |
| 318 | 20240613 | 131500 | 2522866630 | 3590 | 3590 | 3590 | 3590 | 1000 |
| 319 | 20240613 | 131400 | 2519276630 | 3590 | 3590 | 3590 | 3590 | 2504 |
| 320 | 20240613 | 131300 | 2510287270 | 3590 | 3590 | 3590 | 3590 | 5745 |
| 321 | 20240613 | 131200 | 2489662720 | 3595 | 3595 | 3595 | 3595 | 0 |
| 322 | 20240613 | 131100 | 2489662720 | 3595 | 3590 | 3595 | 3590 | 597 |
| 323 | 20240613 | 131000 | 2487516515 | 3595 | 3595 | 3595 | 3595 | 0 |
| 324 | 20240613 | 130900 | 2487516515 | 3595 | 3595 | 3595 | 3595 | 0 |
| 325 | 20240613 | 130800 | 2487516515 | 3595 | 3595 | 3595 | 3595 | 0 |
| 326 | 20240613 | 130700 | 2487516515 | 3595 | 3595 | 3595 | 3595 | 858 |
| 327 | 20240613 | 130600 | 2484432005 | 3595 | 3595 | 3595 | 3595 | 8243 |
| 328 | 20240613 | 130500 | 2454798420 | 3600 | 3600 | 3600 | 3600 | 0 |
| 329 | 20240613 | 130400 | 2454798420 | 3600 | 3600 | 3600 | 3600 | 0 |
| 330 | 20240613 | 130300 | 2454798420 | 3600 | 3600 | 3600 | 3600 | 0 |
| 331 | 20240613 | 130200 | 2454798420 | 3600 | 3600 | 3600 | 3600 | 2778 |
| 332 | 20240613 | 130100 | 2444797620 | 3600 | 3600 | 3600 | 3600 | 0 |
| 333 | 20240613 | 130000 | 2444797620 | 3600 | 3600 | 3600 | 3600 | 2 |
| 334 | 20240613 | 125900 | 2444790420 | 3600 | 3600 | 3600 | 3600 | 0 |
| 335 | 20240613 | 125800 | 2444790420 | 3600 | 3600 | 3600 | 3600 | 2118 |
| 336 | 20240613 | 125700 | 2437165620 | 3600 | 3600 | 3600 | 3600 | 0 |
| 337 | 20240613 | 125600 | 2437165620 | 3600 | 3595 | 3600 | 3595 | 31 |
| 338 | 20240613 | 125500 | 2437054170 | 3600 | 3595 | 3600 | 3595 | 131 |
| 339 | 20240613 | 125400 | 2436583210 | 3600 | 3600 | 3600 | 3595 | 102 |
| 340 | 20240613 | 125300 | 2436216510 | 3600 | 3600 | 3600 | 3590 | 302 |
| 341 | 20240613 | 125200 | 2435130330 | 3590 | 3590 | 3590 | 3590 | 18 |
| 342 | 20240613 | 125100 | 2435065710 | 3600 | 3590 | 3600 | 3590 | 9 |
| 343 | 20240613 | 125000 | 2435033370 | 3590 | 3600 | 3600 | 3590 | 143 |
| 344 | 20240613 | 124900 | 2434518790 | 3595 | 3595 | 3595 | 3595 | 0 |
| 345 | 20240613 | 124800 | 2434518790 | 3595 | 3595 | 3595 | 3595 | 187 |
| 346 | 20240613 | 124700 | 2433846525 | 3595 | 3590 | 3595 | 3590 | 1575 |
| 347 | 20240613 | 124600 | 2428186030 | 3595 | 3595 | 3595 | 3595 | 0 |
| 348 | 20240613 | 124500 | 2428186030 | 3595 | 3595 | 3595 | 3595 | 20 |
| 349 | 20240613 | 124400 | 2428114130 | 3590 | 3595 | 3595 | 3590 | 461 |
| 350 | 20240613 | 124300 | 2426457565 | 3595 | 3590 | 3595 | 3590 | 6 |
| 351 | 20240613 | 124200 | 2426436015 | 3600 | 3590 | 3600 | 3590 | 648 |
| 352 | 20240613 | 124100 | 2424109545 | 3590 | 3590 | 3590 | 3590 | 118 |
| 353 | 20240613 | 124000 | 2423685925 | 3590 | 3585 | 3590 | 3580 | 34 |
| 354 | 20240613 | 123900 | 2423563980 | 3585 | 3585 | 3585 | 3575 | 25851 |
| 355 | 20240613 | 123800 | 2331096320 | 3585 | 3585 | 3590 | 3585 | 602 |
| 356 | 20240613 | 123700 | 2328937825 | 3590 | 3585 | 3590 | 3585 | 751 |
| 357 | 20240613 | 123600 | 2326245480 | 3585 | 3590 | 3590 | 3585 | 595 |
| 358 | 20240613 | 123500 | 2324112395 | 3585 | 3595 | 3600 | 3585 | 22432 |
| 359 | 20240613 | 123400 | 2243535865 | 3595 | 3600 | 3600 | 3595 | 64 |
| 360 | 20240613 | 123300 | 2243305565 | 3600 | 3600 | 3600 | 3595 | 840 |
| 361 | 20240613 | 123200 | 2240285565 | 3600 | 3600 | 3600 | 3600 | 144 |
| 362 | 20240613 | 123100 | 2239767165 | 3600 | 3600 | 3600 | 3600 | 0 |
| 363 | 20240613 | 123000 | 2239767165 | 3600 | 3595 | 3600 | 3595 | 119 |
| 364 | 20240613 | 122900 | 2239339070 | 3595 | 3600 | 3600 | 3595 | 72 |
| 365 | 20240613 | 122800 | 2239080030 | 3595 | 3595 | 3600 | 3595 | 403 |
| 366 | 20240613 | 122700 | 2237631040 | 3600 | 3600 | 3600 | 3600 | 241 |
| 367 | 20240613 | 122600 | 2236763440 | 3595 | 3600 | 3600 | 3595 | 3120 |
| 368 | 20240613 | 122500 | 2225531500 | 3600 | 3595 | 3600 | 3595 | 3138 |
| 369 | 20240613 | 122400 | 2214234760 | 3595 | 3600 | 3600 | 3595 | 641 |
| 370 | 20240613 | 122300 | 2211927170 | 3600 | 3600 | 3600 | 3600 | 77 |
| 371 | 20240613 | 122200 | 2211649970 | 3600 | 3595 | 3600 | 3595 | 820 |
| 372 | 20240613 | 122100 | 2208702065 | 3595 | 3595 | 3595 | 3595 | 24 |
| 373 | 20240613 | 122000 | 2208615785 | 3600 | 3600 | 3600 | 3600 | 39 |
| 374 | 20240613 | 121900 | 2208475385 | 3600 | 3600 | 3600 | 3600 | 38 |
| 375 | 20240613 | 121800 | 2208338585 | 3600 | 3600 | 3600 | 3600 | 39 |
| 376 | 20240613 | 121700 | 2208198185 | 3600 | 3600 | 3600 | 3600 | 39 |
| 377 | 20240613 | 121600 | 2208057785 | 3600 | 3600 | 3600 | 3595 | 53 |
| 378 | 20240613 | 121500 | 2207867235 | 3595 | 3600 | 3600 | 3595 | 830 |
| 379 | 20240613 | 121400 | 2204882000 | 3600 | 3595 | 3600 | 3595 | 4 |
| 380 | 20240613 | 121300 | 2204867605 | 3600 | 3595 | 3600 | 3595 | 2001 |
| 381 | 20240613 | 121200 | 2197674005 | 3595 | 3595 | 3595 | 3595 | 467 |
| 382 | 20240613 | 121100 | 2195995140 | 3595 | 3590 | 3595 | 3590 | 4016 |
| 383 | 20240613 | 121000 | 2181577530 | 3590 | 3590 | 3600 | 3590 | 658 |
| 384 | 20240613 | 120900 | 2179215300 | 3590 | 3600 | 3600 | 3590 | 108 |
| 385 | 20240613 | 120800 | 2178826580 | 3600 | 3590 | 3600 | 3590 | 44 |
| 386 | 20240613 | 120700 | 2178668530 | 3600 | 3600 | 3600 | 3600 | 0 |
| 387 | 20240613 | 120600 | 2178668530 | 3600 | 3600 | 3600 | 3600 | 0 |
| 388 | 20240613 | 120500 | 2178668530 | 3600 | 3595 | 3600 | 3595 | 1921 |
| 389 | 20240613 | 120400 | 2171757375 | 3595 | 3595 | 3595 | 3595 | 927 |
| 390 | 20240613 | 120300 | 2168424810 | 3595 | 3590 | 3595 | 3590 | 4467 |
| 391 | 20240613 | 120200 | 2152386145 | 3585 | 3585 | 3585 | 3585 | 224 |
| 392 | 20240613 | 120100 | 2151583105 | 3585 | 3585 | 3585 | 3585 | 2 |
| 393 | 20240613 | 120000 | 2151575935 | 3585 | 3585 | 3585 | 3585 | 825 |
| 394 | 20240613 | 115900 | 2148618310 | 3590 | 3585 | 3590 | 3585 | 1199 |
| 395 | 20240613 | 115800 | 2144319885 | 3585 | 3585 | 3585 | 3580 | 365 |
| 396 | 20240613 | 115700 | 2143011435 | 3590 | 3585 | 3590 | 3585 | 1846 |
| 397 | 20240613 | 115600 | 2136393520 | 3590 | 3590 | 3590 | 3590 | 1923 |
| 398 | 20240613 | 115500 | 2129489950 | 3590 | 3590 | 3590 | 3590 | 100 |
| 399 | 20240613 | 115400 | 2129130950 | 3590 | 3590 | 3590 | 3590 | 0 |
| 400 | 20240613 | 115300 | 2129130950 | 3590 | 3580 | 3590 | 3580 | 2725 |
| 401 | 20240613 | 115200 | 2119375440 | 3580 | 3580 | 3580 | 3580 | 253 |
| 402 | 20240613 | 115100 | 2118469700 | 3580 | 3580 | 3580 | 3580 | 4406 |
| 403 | 20240613 | 115000 | 2102696220 | 3580 | 3580 | 3580 | 3580 | 0 |
| 404 | 20240613 | 114900 | 2102696220 | 3580 | 3580 | 3580 | 3580 | 3 |
| 405 | 20240613 | 114800 | 2102685480 | 3580 | 3590 | 3590 | 3580 | 3011 |
| 406 | 20240613 | 114700 | 2091906050 | 3580 | 3580 | 3580 | 3580 | 629 |
| 407 | 20240613 | 114600 | 2089654230 | 3580 | 3580 | 3580 | 3580 | 183 |
| 408 | 20240613 | 114500 | 2088999090 | 3580 | 3580 | 3580 | 3580 | 706 |
| 409 | 20240613 | 114400 | 2086471610 | 3580 | 3575 | 3580 | 3575 | 682 |
| 410 | 20240613 | 114300 | 2084030060 | 3575 | 3575 | 3575 | 3575 | 4 |
| 411 | 20240613 | 114200 | 2084015760 | 3580 | 3575 | 3580 | 3575 | 58 |
| 412 | 20240613 | 114100 | 2083808160 | 3580 | 3575 | 3580 | 3575 | 3274 |
| 413 | 20240613 | 114000 | 2072103575 | 3575 | 3575 | 3575 | 3575 | 570 |
| 414 | 20240613 | 113900 | 2070065825 | 3575 | 3575 | 3575 | 3575 | 112 |
| 415 | 20240613 | 113800 | 2069665425 | 3575 | 3575 | 3575 | 3575 | 1575 |
| 416 | 20240613 | 113700 | 2064034800 | 3575 | 3575 | 3575 | 3570 | 153 |
| 417 | 20240613 | 113600 | 2063487930 | 3575 | 3575 | 3575 | 3570 | 1752 |
| 418 | 20240613 | 113500 | 2057226550 | 3575 | 3575 | 3575 | 3575 | 1429 |
| 419 | 20240613 | 113400 | 2052117875 | 3570 | 3580 | 3580 | 3570 | 15398 |
| 420 | 20240613 | 113300 | 1997064905 | 3590 | 3595 | 3595 | 3580 | 10836 |
| 421 | 20240613 | 113200 | 1958265115 | 3595 | 3585 | 3595 | 3580 | 2809 |
| 422 | 20240613 | 113100 | 1948203695 | 3585 | 3600 | 3600 | 3585 | 13323 |
| 423 | 20240613 | 113000 | 1900439840 | 3590 | 3605 | 3605 | 3585 | 20272 |
| 424 | 20240613 | 112900 | 1827629155 | 3605 | 3605 | 3605 | 3600 | 413 |
| 425 | 20240613 | 112800 | 1826142320 | 3595 | 3600 | 3600 | 3595 | 2096 |
| 426 | 20240613 | 112700 | 1818596725 | 3605 | 3605 | 3605 | 3605 | 115 |
| 427 | 20240613 | 112600 | 1818182150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 428 | 20240613 | 112500 | 1818182150 | 3605 | 3605 | 3605 | 3605 | 0 |
| 429 | 20240613 | 112400 | 1818182150 | 3605 | 3595 | 3605 | 3595 | 2627 |
| 430 | 20240613 | 112300 | 1808717285 | 3605 | 3600 | 3605 | 3595 | 936 |
| 431 | 20240613 | 112200 | 1805348730 | 3605 | 3605 | 3605 | 3600 | 800 |
| 432 | 20240613 | 112100 | 1802468700 | 3605 | 3600 | 3605 | 3595 | 3963 |
| 433 | 20240613 | 112000 | 1788209140 | 3605 | 3605 | 3605 | 3605 | 6 |
| 434 | 20240613 | 111900 | 1788187510 | 3605 | 3595 | 3605 | 3595 | 28 |
| 435 | 20240613 | 111800 | 1788086580 | 3600 | 3605 | 3605 | 3595 | 14745 |
| 436 | 20240613 | 111700 | 1735005505 | 3605 | 3605 | 3605 | 3605 | 131 |
| 437 | 20240613 | 111600 | 1734533250 | 3600 | 3610 | 3610 | 3600 | 16029 |
| 438 | 20240613 | 111500 | 1676746185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 439 | 20240613 | 111400 | 1676746185 | 3620 | 3620 | 3620 | 3620 | 10 |
| 440 | 20240613 | 111300 | 1676709985 | 3610 | 3610 | 3610 | 3610 | 5438 |
| 441 | 20240613 | 111200 | 1657078805 | 3620 | 3620 | 3620 | 3620 | 50 |
| 442 | 20240613 | 111100 | 1656897805 | 3615 | 3615 | 3615 | 3610 | 1784 |
| 443 | 20240613 | 111000 | 1650448650 | 3620 | 3610 | 3620 | 3610 | 213 |
| 444 | 20240613 | 110900 | 1649679650 | 3610 | 3610 | 3615 | 3610 | 2632 |
| 445 | 20240613 | 110800 | 1640172405 | 3615 | 3615 | 3615 | 3615 | 1077 |
| 446 | 20240613 | 110700 | 1636279050 | 3610 | 3610 | 3610 | 3610 | 2 |
| 447 | 20240613 | 110600 | 1636271830 | 3615 | 3615 | 3625 | 3615 | 10983 |
| 448 | 20240613 | 110500 | 1596548025 | 3610 | 3615 | 3615 | 3610 | 3165 |
| 449 | 20240613 | 110400 | 1585122370 | 3610 | 3610 | 3610 | 3610 | 1 |
| 450 | 20240613 | 110300 | 1585118760 | 3615 | 3615 | 3615 | 3615 | 453 |
| 451 | 20240613 | 110200 | 1583481165 | 3620 | 3620 | 3620 | 3620 | 10 |
| 452 | 20240613 | 110100 | 1583444965 | 3620 | 3615 | 3620 | 3615 | 25 |
| 453 | 20240613 | 110000 | 1583354585 | 3610 | 3620 | 3620 | 3610 | 3218 |
| 454 | 20240613 | 105900 | 1571732230 | 3620 | 3615 | 3620 | 3615 | 598 |
| 455 | 20240613 | 105800 | 1569570430 | 3615 | 3615 | 3615 | 3615 | 247 |
| 456 | 20240613 | 105700 | 1568677525 | 3615 | 3615 | 3615 | 3610 | 1241 |
| 457 | 20240613 | 105600 | 1564194210 | 3615 | 3615 | 3620 | 3610 | 2733 |
| 458 | 20240613 | 105500 | 1554319405 | 3610 | 3630 | 3630 | 3610 | 14767 |
| 459 | 20240613 | 105400 | 1500980820 | 3610 | 3610 | 3610 | 3610 | 60 |
| 460 | 20240613 | 105300 | 1500764220 | 3615 | 3615 | 3630 | 3615 | 7096 |
| 461 | 20240613 | 105200 | 1475104995 | 3605 | 3615 | 3615 | 3600 | 4836 |
| 462 | 20240613 | 105100 | 1457661755 | 3620 | 3620 | 3620 | 3620 | 157 |
| 463 | 20240613 | 105000 | 1457093415 | 3600 | 3630 | 3630 | 3595 | 156180 |
| 464 | 20240613 | 104900 | 893759010 | 3625 | 3630 | 3635 | 3625 | 1872 |
| 465 | 20240613 | 104800 | 886963660 | 3635 | 3635 | 3635 | 3635 | 0 |
| 466 | 20240613 | 104700 | 886963660 | 3635 | 3630 | 3635 | 3630 | 2 |
| 467 | 20240613 | 104600 | 886956395 | 3630 | 3635 | 3635 | 3625 | 2412 |
| 468 | 20240613 | 104500 | 878200965 | 3635 | 3645 | 3645 | 3635 | 1702 |
| 469 | 20240613 | 104400 | 872013955 | 3635 | 3635 | 3635 | 3635 | 600 |
| 470 | 20240613 | 104300 | 869832955 | 3650 | 3640 | 3650 | 3640 | 685 |
| 471 | 20240613 | 104200 | 867338545 | 3630 | 3655 | 3655 | 3610 | 33641 |
| 472 | 20240613 | 104100 | 745424000 | 3655 | 3655 | 3655 | 3655 | 173 |
| 473 | 20240613 | 104000 | 744791685 | 3655 | 3655 | 3660 | 3655 | 1572 |
| 474 | 20240613 | 103900 | 739046020 | 3655 | 3650 | 3655 | 3650 | 3764 |
| 475 | 20240613 | 103800 | 725302555 | 3645 | 3645 | 3645 | 3645 | 0 |
| 476 | 20240613 | 103700 | 725302555 | 3645 | 3650 | 3650 | 3645 | 11 |
| 477 | 20240613 | 103600 | 725262455 | 3645 | 3650 | 3650 | 3645 | 959 |
| 478 | 20240613 | 103500 | 721766355 | 3650 | 3650 | 3650 | 3650 | 0 |
| 479 | 20240613 | 103400 | 721766355 | 3650 | 3650 | 3650 | 3650 | 0 |
| 480 | 20240613 | 103300 | 721766355 | 3650 | 3650 | 3650 | 3645 | 953 |
| 481 | 20240613 | 103200 | 718292620 | 3640 | 3650 | 3650 | 3640 | 511 |
| 482 | 20240613 | 103100 | 716428550 | 3650 | 3655 | 3655 | 3650 | 2106 |
| 483 | 20240613 | 103000 | 708737100 | 3660 | 3640 | 3660 | 3640 | 11399 |
| 484 | 20240613 | 102900 | 667135920 | 3645 | 3645 | 3645 | 3645 | 1 |
| 485 | 20240613 | 102800 | 667132275 | 3640 | 3645 | 3645 | 3640 | 1166 |
| 486 | 20240613 | 102700 | 662882705 | 3645 | 3650 | 3650 | 3645 | 2002 |
| 487 | 20240613 | 102600 | 655585405 | 3645 | 3640 | 3645 | 3640 | 2071 |
| 488 | 20240613 | 102500 | 648036615 | 3640 | 3640 | 3640 | 3640 | 56 |
| 489 | 20240613 | 102400 | 647832775 | 3645 | 3640 | 3645 | 3640 | 1008 |
| 490 | 20240613 | 102300 | 644163615 | 3640 | 3640 | 3640 | 3640 | 3 |
| 491 | 20240613 | 102200 | 644152695 | 3645 | 3645 | 3645 | 3645 | 0 |
| 492 | 20240613 | 102100 | 644152695 | 3645 | 3645 | 3645 | 3645 | 130 |
| 493 | 20240613 | 102000 | 643678845 | 3645 | 3640 | 3645 | 3640 | 4652 |
| 494 | 20240613 | 101900 | 626745560 | 3640 | 3640 | 3640 | 3640 | 1 |
| 495 | 20240613 | 101800 | 626741920 | 3640 | 3640 | 3640 | 3640 | 13 |
| 496 | 20240613 | 101700 | 626694600 | 3640 | 3635 | 3640 | 3635 | 1014 |
| 497 | 20240613 | 101600 | 623008640 | 3635 | 3635 | 3635 | 3635 | 200 |
| 498 | 20240613 | 101500 | 622281640 | 3635 | 3640 | 3640 | 3635 | 2994 |
| 499 | 20240613 | 101400 | 611389200 | 3640 | 3635 | 3640 | 3635 | 37 |
| 500 | 20240613 | 101300 | 611254655 | 3635 | 3635 | 3635 | 3635 | 2864 |
| 501 | 20240613 | 101200 | 600844015 | 3635 | 3630 | 3635 | 3630 | 8888 |
| 502 | 20240613 | 101100 | 568573025 | 3630 | 3625 | 3630 | 3625 | 108 |
| 503 | 20240613 | 101000 | 568181485 | 3625 | 3625 | 3625 | 3625 | 403 |
| 504 | 20240613 | 100900 | 566720610 | 3630 | 3625 | 3630 | 3625 | 1335 |
| 505 | 20240613 | 100800 | 561881210 | 3630 | 3630 | 3630 | 3630 | 430 |
| 506 | 20240613 | 100700 | 560320310 | 3630 | 3630 | 3630 | 3630 | 1311 |
| 507 | 20240613 | 100600 | 555561380 | 3625 | 3630 | 3630 | 3625 | 69 |
| 508 | 20240613 | 100500 | 555311010 | 3630 | 3630 | 3630 | 3630 | 40 |
| 509 | 20240613 | 100400 | 555165810 | 3630 | 3630 | 3630 | 3630 | 41 |
| 510 | 20240613 | 100300 | 555016980 | 3625 | 3630 | 3630 | 3625 | 856 |
| 511 | 20240613 | 100200 | 551910480 | 3630 | 3630 | 3630 | 3630 | 5 |
| 512 | 20240613 | 100100 | 551892330 | 3625 | 3630 | 3630 | 3625 | 655 |
| 513 | 20240613 | 100000 | 549517945 | 3625 | 3630 | 3630 | 3625 | 831 |
| 514 | 20240613 | 095900 | 546503375 | 3630 | 3635 | 3635 | 3625 | 472 |
| 515 | 20240613 | 095800 | 544790515 | 3635 | 3620 | 3635 | 3620 | 25 |
| 516 | 20240613 | 095700 | 544699980 | 3620 | 3635 | 3635 | 3620 | 5333 |
| 517 | 20240613 | 095600 | 525378210 | 3635 | 3635 | 3635 | 3635 | 301 |
| 518 | 20240613 | 095500 | 524284075 | 3625 | 3625 | 3625 | 3625 | 1890 |
| 519 | 20240613 | 095400 | 517432825 | 3635 | 3635 | 3635 | 3635 | 1 |
| 520 | 20240613 | 095300 | 517429190 | 3630 | 3635 | 3635 | 3630 | 572 |
| 521 | 20240613 | 095200 | 515352825 | 3630 | 3635 | 3640 | 3630 | 2293 |
| 522 | 20240613 | 095100 | 507028990 | 3640 | 3640 | 3640 | 3640 | 44 |
| 523 | 20240613 | 095000 | 506868830 | 3640 | 3635 | 3640 | 3635 | 404 |
| 524 | 20240613 | 094900 | 505400285 | 3630 | 3635 | 3640 | 3630 | 232 |
| 525 | 20240613 | 094800 | 504558000 | 3635 | 3640 | 3640 | 3635 | 3650 |
| 526 | 20240613 | 094700 | 491274450 | 3635 | 3635 | 3635 | 3635 | 1014 |
| 527 | 20240613 | 094600 | 487588560 | 3635 | 3635 | 3635 | 3630 | 205 |
| 528 | 20240613 | 094500 | 486843990 | 3625 | 3625 | 3625 | 3625 | 275 |
| 529 | 20240613 | 094400 | 485847115 | 3635 | 3625 | 3635 | 3625 | 729 |
| 530 | 20240613 | 094300 | 483199490 | 3640 | 3640 | 3640 | 3625 | 1166 |
| 531 | 20240613 | 094200 | 478960860 | 3645 | 3645 | 3645 | 3640 | 1475 |
| 532 | 20240613 | 094100 | 473590235 | 3645 | 3650 | 3650 | 3645 | 1349 |
| 533 | 20240613 | 094000 | 468673050 | 3650 | 3645 | 3650 | 3645 | 4912 |
| 534 | 20240613 | 093900 | 450766290 | 3650 | 3650 | 3655 | 3650 | 2626 |
| 535 | 20240613 | 093800 | 441181375 | 3645 | 3650 | 3650 | 3645 | 4054 |
| 536 | 20240613 | 093700 | 426399520 | 3650 | 3650 | 3650 | 3645 | 9326 |
| 537 | 20240613 | 093600 | 392361625 | 3650 | 3645 | 3650 | 3645 | 3101 |
| 538 | 20240613 | 093500 | 381045975 | 3650 | 3655 | 3655 | 3645 | 3025 |
| 539 | 20240613 | 093400 | 370006680 | 3650 | 3650 | 3655 | 3650 | 964 |
| 540 | 20240613 | 093300 | 366486555 | 3655 | 3650 | 3655 | 3650 | 5085 |
| 541 | 20240613 | 093200 | 347915860 | 3650 | 3650 | 3650 | 3650 | 122 |
| 542 | 20240613 | 093100 | 347470560 | 3650 | 3635 | 3655 | 3635 | 10694 |
| 543 | 20240613 | 093000 | 308524690 | 3635 | 3615 | 3635 | 3615 | 7536 |
| 544 | 20240613 | 092900 | 281204775 | 3620 | 3615 | 3620 | 3615 | 1020 |
| 545 | 20240613 | 092800 | 277517375 | 3620 | 3620 | 3620 | 3620 | 200 |
| 546 | 20240613 | 092700 | 276793375 | 3620 | 3615 | 3620 | 3615 | 3690 |
| 547 | 20240613 | 092600 | 263454020 | 3615 | 3615 | 3620 | 3615 | 1208 |
| 548 | 20240613 | 092500 | 259087095 | 3620 | 3620 | 3620 | 3615 | 886 |
| 549 | 20240613 | 092400 | 255882275 | 3620 | 3625 | 3625 | 3620 | 102 |
| 550 | 20240613 | 092300 | 255512535 | 3625 | 3625 | 3625 | 3610 | 2285 |
| 551 | 20240613 | 092200 | 247245685 | 3625 | 3625 | 3625 | 3625 | 4819 |
| 552 | 20240613 | 092100 | 229776810 | 3625 | 3610 | 3625 | 3605 | 2928 |
| 553 | 20240613 | 092000 | 219182650 | 3610 | 3625 | 3625 | 3605 | 6339 |
| 554 | 20240613 | 091900 | 196292475 | 3630 | 3625 | 3630 | 3620 | 2237 |
| 555 | 20240613 | 091800 | 188187225 | 3620 | 3620 | 3620 | 3620 | 30 |
| 556 | 20240613 | 091700 | 188078625 | 3620 | 3615 | 3620 | 3615 | 583 |
| 557 | 20240613 | 091600 | 185969385 | 3615 | 3625 | 3630 | 3615 | 1275 |
| 558 | 20240613 | 091500 | 181349110 | 3625 | 3630 | 3630 | 3610 | 82 |
| 559 | 20240613 | 091400 | 181051620 | 3630 | 3620 | 3630 | 3610 | 3908 |
| 560 | 20240613 | 091300 | 166874590 | 3620 | 3625 | 3630 | 3610 | 8611 |
| 561 | 20240613 | 091200 | 135678720 | 3630 | 3630 | 3630 | 3625 | 873 |
| 562 | 20240613 | 091100 | 132513955 | 3630 | 3630 | 3630 | 3630 | 670 |
| 563 | 20240613 | 091000 | 130081855 | 3630 | 3620 | 3630 | 3620 | 2091 |
| 564 | 20240613 | 090900 | 122506730 | 3620 | 3620 | 3630 | 3615 | 4017 |
| 565 | 20240613 | 090800 | 107977985 | 3615 | 3615 | 3630 | 3615 | 549 |
| 566 | 20240613 | 090700 | 105993095 | 3615 | 3625 | 3625 | 3615 | 3690 |
| 567 | 20240613 | 090600 | 92643940 | 3630 | 3630 | 3630 | 3625 | 959 |
| 568 | 20240613 | 090500 | 89162985 | 3630 | 3630 | 3640 | 3630 | 2461 |
| 569 | 20240613 | 090400 | 80211775 | 3645 | 3640 | 3645 | 3640 | 3060 |
| 570 | 20240613 | 090300 | 69072230 | 3630 | 3630 | 3635 | 3615 | 8158 |
| 571 | 20240613 | 090200 | 39468480 | 3630 | 3620 | 3630 | 3620 | 1735 |
| 572 | 20240613 | 090100 | 33181045 | 3620 | 3615 | 3630 | 3610 | 477 |
| 573 | 20240613 | 090000 | 31454495 | 3615 | 3640 | 3640 | 3615 | 8669 |