34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 193000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 36870 |
| 3 | 20240607 | 192900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20240607 | 192800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20240607 | 192700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20240607 | 192600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20240607 | 192500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20240607 | 192400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20240607 | 192300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20240607 | 192200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20240607 | 192100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20240607 | 192000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20240607 | 191900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20240607 | 191800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20240607 | 191700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20240607 | 191600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20240607 | 191500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20240607 | 191400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20240607 | 191300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20240607 | 191200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20240607 | 191100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20240607 | 191000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20240607 | 190900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20240607 | 190800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20240607 | 190700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20240607 | 190600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20240607 | 190500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20240607 | 190400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20240607 | 190300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20240607 | 190200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20240607 | 190100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20240607 | 190000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 36870 |
| 33 | 20240607 | 185900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20240607 | 185800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20240607 | 185700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20240607 | 185600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20240607 | 185500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20240607 | 185400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20240607 | 185300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20240607 | 185200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20240607 | 185100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20240607 | 185000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20240607 | 184900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20240607 | 184800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20240607 | 184700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20240607 | 184600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20240607 | 184500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20240607 | 184400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20240607 | 184300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20240607 | 184200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20240607 | 184100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20240607 | 184000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20240607 | 183900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20240607 | 183800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20240607 | 183700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20240607 | 183600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20240607 | 183500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20240607 | 183400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20240607 | 183300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20240607 | 183200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20240607 | 183100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20240607 | 183000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 36870 |
| 63 | 20240607 | 182900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20240607 | 182800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20240607 | 182700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20240607 | 182600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20240607 | 182500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20240607 | 182400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20240607 | 182300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20240607 | 182200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20240607 | 182100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20240607 | 182000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20240607 | 181900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20240607 | 181800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20240607 | 181700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20240607 | 181600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20240607 | 181500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20240607 | 181400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20240607 | 181300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20240607 | 181200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20240607 | 181100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20240607 | 181000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20240607 | 180900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20240607 | 180800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20240607 | 180700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20240607 | 180600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20240607 | 180500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20240607 | 180400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20240607 | 180300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20240607 | 180200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20240607 | 180100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20240607 | 180000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 36870 |
| 93 | 20240607 | 175900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20240607 | 175800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20240607 | 175700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20240607 | 175600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20240607 | 175500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20240607 | 175400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20240607 | 175300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20240607 | 175200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20240607 | 175100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20240607 | 175000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20240607 | 174900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20240607 | 174800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20240607 | 174700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20240607 | 174600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20240607 | 174500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20240607 | 174400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20240607 | 174300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20240607 | 174200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20240607 | 174100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20240607 | 174000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20240607 | 173900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20240607 | 173800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20240607 | 173700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20240607 | 173600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20240607 | 173500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20240607 | 173400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20240607 | 173300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20240607 | 173200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20240607 | 173100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20240607 | 173000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 36870 |
| 123 | 20240607 | 172900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20240607 | 172800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20240607 | 172700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20240607 | 172600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20240607 | 172500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20240607 | 172400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20240607 | 172300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20240607 | 172200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20240607 | 172100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20240607 | 172000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20240607 | 171900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20240607 | 171800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20240607 | 171700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20240607 | 171600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20240607 | 171500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20240607 | 171400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20240607 | 171300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20240607 | 171200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20240607 | 171100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20240607 | 171000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20240607 | 170900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20240607 | 170800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20240607 | 170700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20240607 | 170600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20240607 | 170500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20240607 | 170400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20240607 | 170300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20240607 | 170200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20240607 | 170100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20240607 | 170000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 36870 |
| 153 | 20240607 | 165900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20240607 | 165800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20240607 | 165700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20240607 | 165600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20240607 | 165500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20240607 | 165400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20240607 | 165300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20240607 | 165200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20240607 | 165100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20240607 | 165000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20240607 | 164900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20240607 | 164800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20240607 | 164700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20240607 | 164600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20240607 | 164500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20240607 | 164400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20240607 | 164300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20240607 | 164200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20240607 | 164100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20240607 | 164000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20240607 | 163900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20240607 | 163800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20240607 | 163700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20240607 | 163600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20240607 | 163500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20240607 | 163400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20240607 | 163300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20240607 | 163200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20240607 | 163100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20240607 | 163000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 36870 |
| 183 | 20240607 | 162900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20240607 | 162800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20240607 | 162700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20240607 | 162600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20240607 | 162500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20240607 | 162400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20240607 | 162300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20240607 | 162200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20240607 | 162100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20240607 | 162000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20240607 | 161900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20240607 | 161800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20240607 | 161700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20240607 | 161600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20240607 | 161500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20240607 | 161400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20240607 | 161300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20240607 | 161200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20240607 | 161100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20240607 | 161000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20240607 | 160900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20240607 | 160800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20240607 | 160700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20240607 | 160600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20240607 | 160500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20240607 | 160400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20240607 | 160300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20240607 | 160200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20240607 | 160100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20240607 | 160000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 36870 |
| 213 | 20240607 | 155900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20240607 | 155800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20240607 | 155700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20240607 | 155600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20240607 | 155500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20240607 | 155400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20240607 | 155300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20240607 | 155200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 221 | 20240607 | 155100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 222 | 20240607 | 155000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 223 | 20240607 | 154900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 224 | 20240607 | 154800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 225 | 20240607 | 154700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 226 | 20240607 | 154600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 227 | 20240607 | 154500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 228 | 20240607 | 154400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 229 | 20240607 | 154300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 230 | 20240607 | 154200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 231 | 20240607 | 154100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 232 | 20240607 | 154000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 233 | 20240607 | 153900 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 234 | 20240607 | 153800 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 235 | 20240607 | 153700 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 236 | 20240607 | 153600 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 237 | 20240607 | 153500 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 238 | 20240607 | 153400 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 239 | 20240607 | 153300 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 240 | 20240607 | 153200 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 241 | 20240607 | 153100 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 0 |
| 242 | 20240607 | 153000 | 90840102850 | 47650 | 47650 | 47650 | 47650 | 73740 |
| 243 | 20240607 | 152900 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20240607 | 152800 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20240607 | 152700 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20240607 | 152600 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20240607 | 152500 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20240607 | 152400 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20240607 | 152300 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20240607 | 152200 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20240607 | 152100 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20240607 | 152000 | 89083247350 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20240607 | 151900 | 89083247350 | 47700 | 47600 | 47800 | 47450 | 12445 |
| 254 | 20240607 | 151800 | 88490081200 | 47600 | 47650 | 47700 | 47400 | 13405 |
| 255 | 20240607 | 151700 | 87852768150 | 47650 | 47650 | 47700 | 47600 | 2912 |
| 256 | 20240607 | 151600 | 87714001650 | 47650 | 47650 | 47750 | 47650 | 1539 |
| 257 | 20240607 | 151500 | 87640588500 | 47650 | 47600 | 47750 | 47600 | 5976 |
| 258 | 20240607 | 151400 | 87355680150 | 47550 | 47500 | 47650 | 47500 | 10293 |
| 259 | 20240607 | 151300 | 86866548700 | 47500 | 47550 | 47600 | 47500 | 6980 |
| 260 | 20240607 | 151200 | 86534704300 | 47550 | 47600 | 47650 | 47550 | 3787 |
| 261 | 20240607 | 151100 | 86354468050 | 47600 | 47600 | 47650 | 47600 | 2029 |
| 262 | 20240607 | 151000 | 86257856600 | 47650 | 47600 | 47650 | 47600 | 1952 |
| 263 | 20240607 | 150900 | 86164921150 | 47600 | 47600 | 47650 | 47600 | 2563 |
| 264 | 20240607 | 150800 | 86042872400 | 47650 | 47600 | 47700 | 47600 | 2811 |
| 265 | 20240607 | 150700 | 85908927150 | 47650 | 47600 | 47650 | 47600 | 2418 |
| 266 | 20240607 | 150600 | 85793782950 | 47600 | 47600 | 47650 | 47600 | 853 |
| 267 | 20240607 | 150500 | 85753161550 | 47600 | 47600 | 47700 | 47600 | 769 |
| 268 | 20240607 | 150400 | 85716541800 | 47650 | 47600 | 47700 | 47600 | 994 |
| 269 | 20240607 | 150300 | 85669179900 | 47600 | 47600 | 47650 | 47550 | 1854 |
| 270 | 20240607 | 150200 | 85580934600 | 47600 | 47650 | 47700 | 47600 | 1905 |
| 271 | 20240607 | 150100 | 85490231050 | 47650 | 47700 | 47700 | 47600 | 1950 |
| 272 | 20240607 | 150000 | 85397314300 | 47650 | 47800 | 47800 | 47600 | 7995 |
| 273 | 20240607 | 145900 | 85015599250 | 47750 | 47600 | 47800 | 47600 | 2879 |
| 274 | 20240607 | 145800 | 84878329450 | 47600 | 47550 | 47650 | 47550 | 723 |
| 275 | 20240607 | 145700 | 84843912850 | 47550 | 47600 | 47650 | 47550 | 2143 |
| 276 | 20240607 | 145600 | 84741931950 | 47600 | 47600 | 47650 | 47600 | 1126 |
| 277 | 20240607 | 145500 | 84688322650 | 47600 | 47650 | 47700 | 47600 | 1023 |
| 278 | 20240607 | 145400 | 84639577050 | 47650 | 47750 | 47750 | 47550 | 1700 |
| 279 | 20240607 | 145300 | 84558587650 | 47650 | 47700 | 47750 | 47650 | 933 |
| 280 | 20240607 | 145200 | 84514078600 | 47700 | 47750 | 47800 | 47700 | 2729 |
| 281 | 20240607 | 145100 | 84383665700 | 47750 | 47750 | 47800 | 47650 | 2024 |
| 282 | 20240607 | 145000 | 84287037400 | 47700 | 47500 | 47800 | 47500 | 9442 |
| 283 | 20240607 | 144900 | 83836950050 | 47500 | 47550 | 47550 | 47500 | 2496 |
| 284 | 20240607 | 144800 | 83718275450 | 47550 | 47500 | 47600 | 47500 | 2943 |
| 285 | 20240607 | 144700 | 83578334600 | 47500 | 47500 | 47550 | 47500 | 2659 |
| 286 | 20240607 | 144600 | 83452012300 | 47500 | 47500 | 47550 | 47500 | 910 |
| 287 | 20240607 | 144500 | 83408777200 | 47500 | 47500 | 47550 | 47500 | 1506 |
| 288 | 20240607 | 144400 | 83337234100 | 47550 | 47550 | 47600 | 47500 | 5819 |
| 289 | 20240607 | 144300 | 83060591600 | 47600 | 47550 | 47600 | 47550 | 1419 |
| 290 | 20240607 | 144200 | 82993103350 | 47550 | 47600 | 47600 | 47550 | 1258 |
| 291 | 20240607 | 144100 | 82933262450 | 47550 | 47550 | 47600 | 47550 | 1646 |
| 292 | 20240607 | 144000 | 82854964100 | 47600 | 47550 | 47600 | 47550 | 3406 |
| 293 | 20240607 | 143900 | 82692897100 | 47550 | 47600 | 47600 | 47550 | 1965 |
| 294 | 20240607 | 143800 | 82599406200 | 47600 | 47550 | 47600 | 47550 | 742 |
| 295 | 20240607 | 143700 | 82564112950 | 47600 | 47600 | 47600 | 47550 | 4657 |
| 296 | 20240607 | 143600 | 82342565950 | 47550 | 47550 | 47600 | 47550 | 1393 |
| 297 | 20240607 | 143500 | 82276300700 | 47550 | 47550 | 47600 | 47550 | 1592 |
| 298 | 20240607 | 143400 | 82200575050 | 47550 | 47600 | 47600 | 47550 | 947 |
| 299 | 20240607 | 143300 | 82155539900 | 47600 | 47600 | 47650 | 47550 | 2061 |
| 300 | 20240607 | 143200 | 82057438600 | 47600 | 47550 | 47600 | 47550 | 2704 |
| 301 | 20240607 | 143100 | 81928750500 | 47600 | 47600 | 47600 | 47550 | 3012 |
| 302 | 20240607 | 143000 | 81785386700 | 47600 | 47600 | 47650 | 47550 | 6397 |
| 303 | 20240607 | 142900 | 81480926050 | 47600 | 47600 | 47650 | 47600 | 2612 |
| 304 | 20240607 | 142800 | 81356571100 | 47600 | 47600 | 47650 | 47600 | 1324 |
| 305 | 20240607 | 142700 | 81293546600 | 47600 | 47600 | 47650 | 47600 | 4371 |
| 306 | 20240607 | 142600 | 81085371600 | 47600 | 47600 | 47650 | 47600 | 1325 |
| 307 | 20240607 | 142500 | 81022253750 | 47600 | 47600 | 47650 | 47600 | 1404 |
| 308 | 20240607 | 142400 | 80955407000 | 47600 | 47650 | 47650 | 47600 | 2268 |
| 309 | 20240607 | 142300 | 80847428950 | 47600 | 47600 | 47650 | 47600 | 1380 |
| 310 | 20240607 | 142200 | 80781724950 | 47600 | 47600 | 47650 | 47600 | 530 |
| 311 | 20240607 | 142100 | 80756484300 | 47650 | 47650 | 47700 | 47650 | 1304 |
| 312 | 20240607 | 142000 | 80694339000 | 47650 | 47600 | 47700 | 47600 | 1245 |
| 313 | 20240607 | 141900 | 80635022500 | 47650 | 47600 | 47700 | 47600 | 1741 |
| 314 | 20240607 | 141800 | 80552084300 | 47600 | 47650 | 47700 | 47600 | 1439 |
| 315 | 20240607 | 141700 | 80483523700 | 47650 | 47600 | 47650 | 47600 | 1607 |
| 316 | 20240607 | 141600 | 80406970100 | 47600 | 47600 | 47650 | 47600 | 1631 |
| 317 | 20240607 | 141500 | 80329262000 | 47600 | 47650 | 47700 | 47600 | 1213 |
| 318 | 20240607 | 141400 | 80271464750 | 47650 | 47650 | 47700 | 47600 | 1328 |
| 319 | 20240607 | 141300 | 80208187800 | 47650 | 47650 | 47700 | 47650 | 1822 |
| 320 | 20240607 | 141200 | 80121340900 | 47650 | 47650 | 47700 | 47650 | 882 |
| 321 | 20240607 | 141100 | 80079303050 | 47650 | 47650 | 47700 | 47650 | 1503 |
| 322 | 20240607 | 141000 | 80007658250 | 47700 | 47600 | 47700 | 47600 | 2791 |
| 323 | 20240607 | 140900 | 79874713450 | 47650 | 47600 | 47650 | 47600 | 1405 |
| 324 | 20240607 | 140800 | 79807819850 | 47600 | 47600 | 47650 | 47600 | 2045 |
| 325 | 20240607 | 140700 | 79710460800 | 47650 | 47700 | 47700 | 47600 | 4158 |
| 326 | 20240607 | 140600 | 79512409900 | 47700 | 47700 | 47750 | 47650 | 1553 |
| 327 | 20240607 | 140500 | 79438324850 | 47700 | 47700 | 47800 | 47700 | 1035 |
| 328 | 20240607 | 140400 | 79388927000 | 47700 | 47800 | 47800 | 47700 | 1095 |
| 329 | 20240607 | 140300 | 79336629750 | 47850 | 47800 | 47850 | 47700 | 1181 |
| 330 | 20240607 | 140200 | 79280193850 | 47800 | 47800 | 47850 | 47750 | 1878 |
| 331 | 20240607 | 140100 | 79190395400 | 47800 | 47750 | 47850 | 47650 | 2960 |
| 332 | 20240607 | 140000 | 79049113750 | 47750 | 47700 | 47750 | 47700 | 1485 |
| 333 | 20240607 | 135900 | 78978249650 | 47750 | 47700 | 47750 | 47700 | 1064 |
| 334 | 20240607 | 135800 | 78927464700 | 47700 | 47750 | 47750 | 47700 | 943 |
| 335 | 20240607 | 135700 | 78882465100 | 47800 | 47700 | 47850 | 47700 | 3014 |
| 336 | 20240607 | 135600 | 78738496450 | 47700 | 47700 | 47850 | 47650 | 3433 |
| 337 | 20240607 | 135500 | 78574580400 | 47650 | 47650 | 47750 | 47650 | 2083 |
| 338 | 20240607 | 135400 | 78475283000 | 47700 | 47650 | 47750 | 47650 | 1439 |
| 339 | 20240607 | 135300 | 78406639350 | 47700 | 47600 | 47700 | 47600 | 3675 |
| 340 | 20240607 | 135200 | 78231682300 | 47600 | 47600 | 47650 | 47600 | 2051 |
| 341 | 20240607 | 135100 | 78134013900 | 47600 | 47650 | 47650 | 47600 | 1207 |
| 342 | 20240607 | 135000 | 78076543350 | 47600 | 47550 | 47650 | 47550 | 1564 |
| 343 | 20240607 | 134900 | 78002095600 | 47600 | 47650 | 47650 | 47550 | 2546 |
| 344 | 20240607 | 134800 | 77880941500 | 47650 | 47700 | 47750 | 47600 | 4282 |
| 345 | 20240607 | 134700 | 77676951850 | 47700 | 47650 | 47750 | 47650 | 2211 |
| 346 | 20240607 | 134600 | 77571518700 | 47650 | 47650 | 47750 | 47650 | 1727 |
| 347 | 20240607 | 134500 | 77489203150 | 47650 | 47650 | 47750 | 47650 | 1399 |
| 348 | 20240607 | 134400 | 77422487600 | 47650 | 47650 | 47750 | 47650 | 1682 |
| 349 | 20240607 | 134300 | 77342289400 | 47650 | 47700 | 47750 | 47650 | 1611 |
| 350 | 20240607 | 134200 | 77265442050 | 47700 | 47700 | 47800 | 47650 | 1290 |
| 351 | 20240607 | 134100 | 77203904850 | 47750 | 47750 | 47800 | 47700 | 1254 |
| 352 | 20240607 | 134000 | 77144042350 | 47750 | 47700 | 47850 | 47700 | 1316 |
| 353 | 20240607 | 133900 | 77081160500 | 47700 | 47600 | 47750 | 47600 | 3583 |
| 354 | 20240607 | 133800 | 76910331050 | 47650 | 47600 | 47700 | 47600 | 2616 |
| 355 | 20240607 | 133700 | 76785766050 | 47600 | 47650 | 47700 | 47550 | 12194 |
| 356 | 20240607 | 133600 | 76205258850 | 47650 | 47650 | 47700 | 47600 | 4543 |
| 357 | 20240607 | 133500 | 75988791450 | 47650 | 47600 | 47700 | 47600 | 1335 |
| 358 | 20240607 | 133400 | 75925154600 | 47650 | 47650 | 47700 | 47600 | 4589 |
| 359 | 20240607 | 133300 | 75706466250 | 47650 | 47800 | 47800 | 47650 | 6442 |
| 360 | 20240607 | 133200 | 75399071400 | 47750 | 47900 | 47900 | 47750 | 4039 |
| 361 | 20240607 | 133100 | 75206011650 | 47900 | 47850 | 47900 | 47850 | 811 |
| 362 | 20240607 | 133000 | 75167176850 | 47900 | 47800 | 47950 | 47800 | 1506 |
| 363 | 20240607 | 132900 | 75095088900 | 47800 | 47850 | 47900 | 47800 | 1499 |
| 364 | 20240607 | 132800 | 75023383200 | 47900 | 47800 | 47950 | 47800 | 2054 |
| 365 | 20240607 | 132700 | 74925069900 | 47800 | 47850 | 47900 | 47800 | 1775 |
| 366 | 20240607 | 132600 | 74840192050 | 47850 | 47800 | 47950 | 47800 | 1534 |
| 367 | 20240607 | 132500 | 74766771400 | 47850 | 47800 | 47850 | 47800 | 1349 |
| 368 | 20240607 | 132400 | 74702260200 | 47800 | 47900 | 47900 | 47800 | 2545 |
| 369 | 20240607 | 132300 | 74580572650 | 47850 | 47900 | 47950 | 47850 | 2437 |
| 370 | 20240607 | 132200 | 74463903700 | 47900 | 47950 | 48000 | 47900 | 2066 |
| 371 | 20240607 | 132100 | 74364893800 | 47950 | 48000 | 48000 | 47900 | 3749 |
| 372 | 20240607 | 132000 | 74185067350 | 48000 | 48150 | 48200 | 48000 | 1268 |
| 373 | 20240607 | 131900 | 74124067600 | 48150 | 48150 | 48200 | 48100 | 872 |
| 374 | 20240607 | 131800 | 74082105650 | 48100 | 48100 | 48200 | 48050 | 1245 |
| 375 | 20240607 | 131700 | 74022178400 | 48050 | 48150 | 48200 | 48050 | 1894 |
| 376 | 20240607 | 131600 | 73931063450 | 48150 | 48000 | 48150 | 48000 | 1306 |
| 377 | 20240607 | 131500 | 73868295450 | 48050 | 48000 | 48050 | 48000 | 752 |
| 378 | 20240607 | 131400 | 73832182800 | 48000 | 48050 | 48100 | 47950 | 2513 |
| 379 | 20240607 | 131300 | 73711535750 | 48050 | 48100 | 48100 | 48000 | 2341 |
| 380 | 20240607 | 131200 | 73599132250 | 48050 | 48050 | 48100 | 48000 | 507 |
| 381 | 20240607 | 131100 | 73574775550 | 48100 | 48050 | 48100 | 48050 | 345 |
| 382 | 20240607 | 131000 | 73558191100 | 48100 | 48050 | 48100 | 48000 | 987 |
| 383 | 20240607 | 130900 | 73510764000 | 48100 | 48050 | 48100 | 48000 | 820 |
| 384 | 20240607 | 130800 | 73471360050 | 48050 | 48050 | 48150 | 48050 | 482 |
| 385 | 20240607 | 130700 | 73448189650 | 48050 | 48100 | 48150 | 48050 | 403 |
| 386 | 20240607 | 130600 | 73428807400 | 48100 | 48100 | 48100 | 48050 | 1205 |
| 387 | 20240607 | 130500 | 73370883850 | 48100 | 48150 | 48200 | 48100 | 874 |
| 388 | 20240607 | 130400 | 73328805750 | 48150 | 48100 | 48200 | 48100 | 393 |
| 389 | 20240607 | 130300 | 73309881600 | 48150 | 48050 | 48150 | 48050 | 379 |
| 390 | 20240607 | 130200 | 73291652300 | 48100 | 48000 | 48150 | 48000 | 793 |
| 391 | 20240607 | 130100 | 73253537200 | 48000 | 48050 | 48150 | 48000 | 2136 |
| 392 | 20240607 | 130000 | 73150979350 | 48100 | 48100 | 48150 | 48050 | 1265 |
| 393 | 20240607 | 125900 | 73090159000 | 48150 | 48150 | 48250 | 48100 | 1099 |
| 394 | 20240607 | 125800 | 73037239450 | 48150 | 48200 | 48250 | 48150 | 220 |
| 395 | 20240607 | 125700 | 73026640800 | 48150 | 48100 | 48250 | 48100 | 1097 |
| 396 | 20240607 | 125600 | 72973780650 | 48100 | 48200 | 48200 | 48100 | 514 |
| 397 | 20240607 | 125500 | 72949025650 | 48200 | 48200 | 48250 | 48200 | 562 |
| 398 | 20240607 | 125400 | 72921923900 | 48200 | 48200 | 48200 | 48150 | 809 |
| 399 | 20240607 | 125300 | 72882934550 | 48200 | 48300 | 48300 | 48200 | 1499 |
| 400 | 20240607 | 125200 | 72810638150 | 48250 | 48250 | 48300 | 48200 | 1040 |
| 401 | 20240607 | 125100 | 72760440000 | 48250 | 48250 | 48300 | 48200 | 899 |
| 402 | 20240607 | 125000 | 72717061650 | 48300 | 48250 | 48300 | 48250 | 1267 |
| 403 | 20240607 | 124900 | 72655895150 | 48300 | 48250 | 48300 | 48200 | 838 |
| 404 | 20240607 | 124800 | 72615444200 | 48200 | 48200 | 48300 | 48200 | 5266 |
| 405 | 20240607 | 124700 | 72361323200 | 48200 | 48150 | 48200 | 48100 | 2990 |
| 406 | 20240607 | 124600 | 72217313650 | 48150 | 47950 | 48150 | 47950 | 3148 |
| 407 | 20240607 | 124500 | 72065978350 | 47950 | 47900 | 47950 | 47900 | 683 |
| 408 | 20240607 | 124400 | 72033248300 | 47900 | 48000 | 48000 | 47900 | 607 |
| 409 | 20240607 | 124300 | 72004152750 | 47950 | 47950 | 48000 | 47950 | 1488 |
| 410 | 20240607 | 124200 | 71932796550 | 48000 | 47950 | 48000 | 47950 | 245 |
| 411 | 20240607 | 124100 | 71921038600 | 47950 | 47950 | 48000 | 47950 | 812 |
| 412 | 20240607 | 124000 | 71882084850 | 47950 | 47900 | 48000 | 47900 | 756 |
| 413 | 20240607 | 123900 | 71845809650 | 47950 | 48000 | 48000 | 47950 | 968 |
| 414 | 20240607 | 123800 | 71799367800 | 48000 | 48050 | 48100 | 48000 | 4023 |
| 415 | 20240607 | 123700 | 71606158200 | 48050 | 48050 | 48100 | 48050 | 656 |
| 416 | 20240607 | 123600 | 71574630000 | 48050 | 48050 | 48100 | 48050 | 245 |
| 417 | 20240607 | 123500 | 71562852400 | 48050 | 48050 | 48100 | 48000 | 701 |
| 418 | 20240607 | 123400 | 71529158000 | 48050 | 48000 | 48050 | 48000 | 655 |
| 419 | 20240607 | 123300 | 71497686750 | 48050 | 48050 | 48050 | 48000 | 270 |
| 420 | 20240607 | 123200 | 71484715250 | 48050 | 48050 | 48100 | 48000 | 1187 |
| 421 | 20240607 | 123100 | 71427673350 | 48050 | 48050 | 48100 | 48050 | 381 |
| 422 | 20240607 | 123000 | 71409350800 | 48050 | 48000 | 48100 | 48000 | 1645 |
| 423 | 20240607 | 122900 | 71330302600 | 48000 | 48100 | 48100 | 48000 | 2794 |
| 424 | 20240607 | 122800 | 71196051150 | 48100 | 48100 | 48100 | 48050 | 365 |
| 425 | 20240607 | 122700 | 71178500750 | 48100 | 48000 | 48100 | 48000 | 1023 |
| 426 | 20240607 | 122600 | 71129331650 | 48050 | 48050 | 48050 | 48000 | 310 |
| 427 | 20240607 | 122500 | 71114436850 | 48050 | 48000 | 48050 | 47950 | 1268 |
| 428 | 20240607 | 122400 | 71053586900 | 48000 | 48100 | 48100 | 48000 | 1862 |
| 429 | 20240607 | 122300 | 70964130150 | 48050 | 48100 | 48150 | 48050 | 936 |
| 430 | 20240607 | 122200 | 70919109300 | 48100 | 48000 | 48150 | 47950 | 1813 |
| 431 | 20240607 | 122100 | 70831957800 | 48000 | 47950 | 48000 | 47900 | 736 |
| 432 | 20240607 | 122000 | 70796680900 | 47900 | 47900 | 48000 | 47900 | 876 |
| 433 | 20240607 | 121900 | 70754695950 | 47950 | 48050 | 48050 | 47900 | 1839 |
| 434 | 20240607 | 121800 | 70666478650 | 48000 | 47950 | 48050 | 47950 | 555 |
| 435 | 20240607 | 121700 | 70639836500 | 47950 | 47900 | 48000 | 47900 | 491 |
| 436 | 20240607 | 121600 | 70616294600 | 47900 | 47950 | 47950 | 47900 | 129 |
| 437 | 20240607 | 121500 | 70610114050 | 47900 | 47900 | 48000 | 47900 | 613 |
| 438 | 20240607 | 121400 | 70580739650 | 47950 | 47800 | 47950 | 47800 | 502 |
| 439 | 20240607 | 121300 | 70556698650 | 47800 | 47800 | 47900 | 47800 | 691 |
| 440 | 20240607 | 121200 | 70523639850 | 47800 | 47850 | 47900 | 47800 | 607 |
| 441 | 20240607 | 121100 | 70494614850 | 47850 | 47800 | 47850 | 47750 | 771 |
| 442 | 20240607 | 121000 | 70457765300 | 47900 | 47750 | 47900 | 47700 | 1389 |
| 443 | 20240607 | 120900 | 70391420100 | 47750 | 47750 | 47800 | 47700 | 467 |
| 444 | 20240607 | 120800 | 70369120950 | 47700 | 47750 | 47800 | 47700 | 461 |
| 445 | 20240607 | 120700 | 70347107750 | 47700 | 47750 | 47750 | 47700 | 535 |
| 446 | 20240607 | 120600 | 70321562100 | 47700 | 47650 | 47750 | 47650 | 1489 |
| 447 | 20240607 | 120500 | 70250563400 | 47700 | 47600 | 47700 | 47600 | 2331 |
| 448 | 20240607 | 120400 | 70139485550 | 47600 | 47750 | 47750 | 47600 | 2520 |
| 449 | 20240607 | 120300 | 70019378650 | 47700 | 47800 | 47800 | 47700 | 691 |
| 450 | 20240607 | 120200 | 69986395150 | 47800 | 47850 | 47850 | 47650 | 3377 |
| 451 | 20240607 | 120100 | 69825080600 | 47850 | 47900 | 47950 | 47800 | 1391 |
| 452 | 20240607 | 120000 | 69758523150 | 47850 | 47850 | 47950 | 47850 | 1225 |
| 453 | 20240607 | 115900 | 69699828500 | 47900 | 47950 | 48000 | 47800 | 2800 |
| 454 | 20240607 | 115800 | 69565685450 | 47950 | 47900 | 48000 | 47900 | 1541 |
| 455 | 20240607 | 115700 | 69491793300 | 47850 | 47700 | 47850 | 47700 | 2295 |
| 456 | 20240607 | 115600 | 69382076550 | 47750 | 47700 | 47750 | 47650 | 1877 |
| 457 | 20240607 | 115500 | 69292525400 | 47700 | 47600 | 47700 | 47550 | 6545 |
| 458 | 20240607 | 115400 | 68980892250 | 47650 | 47750 | 47750 | 47600 | 4948 |
| 459 | 20240607 | 115300 | 68745035550 | 47700 | 47700 | 47750 | 47700 | 2267 |
| 460 | 20240607 | 115200 | 68636861150 | 47700 | 47750 | 47800 | 47700 | 4989 |
| 461 | 20240607 | 115100 | 68398809850 | 47750 | 47800 | 47850 | 47700 | 4238 |
| 462 | 20240607 | 115000 | 68196340400 | 47800 | 47800 | 47900 | 47800 | 2225 |
| 463 | 20240607 | 114900 | 68089920750 | 47800 | 47800 | 47800 | 47750 | 6269 |
| 464 | 20240607 | 114800 | 67790434750 | 47750 | 47800 | 47800 | 47750 | 4405 |
| 465 | 20240607 | 114700 | 67579982850 | 47850 | 47850 | 47900 | 47750 | 5473 |
| 466 | 20240607 | 114600 | 67318188100 | 47850 | 48100 | 48100 | 47750 | 26391 |
| 467 | 20240607 | 114500 | 66054340900 | 48100 | 48050 | 48100 | 48000 | 2057 |
| 468 | 20240607 | 114400 | 65955478250 | 48050 | 48100 | 48100 | 48000 | 2315 |
| 469 | 20240607 | 114300 | 65844224750 | 48050 | 48100 | 48200 | 48050 | 3021 |
| 470 | 20240607 | 114200 | 65698969500 | 48100 | 48150 | 48150 | 48050 | 1596 |
| 471 | 20240607 | 114100 | 65622229850 | 48150 | 48150 | 48200 | 48100 | 1005 |
| 472 | 20240607 | 114000 | 65573842200 | 48150 | 48100 | 48200 | 48100 | 390 |
| 473 | 20240607 | 113900 | 65555062600 | 48100 | 48100 | 48200 | 48100 | 605 |
| 474 | 20240607 | 113800 | 65525936550 | 48150 | 48050 | 48200 | 48050 | 1361 |
| 475 | 20240607 | 113700 | 65460488400 | 48050 | 48150 | 48150 | 48000 | 6104 |
| 476 | 20240607 | 113600 | 65167095500 | 48100 | 48150 | 48200 | 48100 | 2364 |
| 477 | 20240607 | 113500 | 65053236400 | 48150 | 48100 | 48150 | 48050 | 2256 |
| 478 | 20240607 | 113400 | 64944772050 | 48100 | 48100 | 48150 | 48050 | 3981 |
| 479 | 20240607 | 113300 | 64753284850 | 48150 | 48150 | 48150 | 48100 | 1120 |
| 480 | 20240607 | 113200 | 64699368500 | 48150 | 48150 | 48200 | 48100 | 3250 |
| 481 | 20240607 | 113100 | 64542890950 | 48200 | 48200 | 48250 | 48150 | 3380 |
| 482 | 20240607 | 113000 | 64379980750 | 48250 | 48300 | 48350 | 48250 | 4173 |
| 483 | 20240607 | 112900 | 64178532450 | 48300 | 48400 | 48450 | 48300 | 2046 |
| 484 | 20240607 | 112800 | 64079561100 | 48400 | 48500 | 48500 | 48400 | 1906 |
| 485 | 20240607 | 112700 | 63987241250 | 48550 | 48500 | 48550 | 48450 | 876 |
| 486 | 20240607 | 112600 | 63944771550 | 48450 | 48500 | 48550 | 48400 | 1388 |
| 487 | 20240607 | 112500 | 63877480150 | 48450 | 48500 | 48500 | 48400 | 938 |
| 488 | 20240607 | 112400 | 63832026650 | 48500 | 48400 | 48600 | 48400 | 691 |
| 489 | 20240607 | 112300 | 63798505500 | 48400 | 48450 | 48500 | 48400 | 1488 |
| 490 | 20240607 | 112200 | 63726397750 | 48400 | 48350 | 48500 | 48250 | 2139 |
| 491 | 20240607 | 112100 | 63623015700 | 48350 | 48400 | 48400 | 48300 | 645 |
| 492 | 20240607 | 112000 | 63591838250 | 48300 | 48450 | 48500 | 48250 | 2953 |
| 493 | 20240607 | 111900 | 63449094000 | 48450 | 48550 | 48550 | 48400 | 2359 |
| 494 | 20240607 | 111800 | 63334681700 | 48550 | 48600 | 48650 | 48500 | 2799 |
| 495 | 20240607 | 111700 | 63198695450 | 48600 | 48600 | 48650 | 48550 | 1574 |
| 496 | 20240607 | 111600 | 63122182800 | 48600 | 48550 | 48650 | 48500 | 1581 |
| 497 | 20240607 | 111500 | 63045351300 | 48550 | 48450 | 48600 | 48450 | 1892 |
| 498 | 20240607 | 111400 | 62953502150 | 48450 | 48400 | 48500 | 48250 | 3745 |
| 499 | 20240607 | 111300 | 62772243500 | 48400 | 48400 | 48400 | 48350 | 1044 |
| 500 | 20240607 | 111200 | 62721717800 | 48400 | 48350 | 48450 | 48350 | 928 |
| 501 | 20240607 | 111100 | 62676794650 | 48350 | 48350 | 48400 | 48250 | 4430 |
| 502 | 20240607 | 111000 | 62462777000 | 48350 | 48300 | 48350 | 48300 | 876 |
| 503 | 20240607 | 110900 | 62420441300 | 48300 | 48350 | 48350 | 48300 | 630 |
| 504 | 20240607 | 110800 | 62390000850 | 48350 | 48300 | 48350 | 48300 | 953 |
| 505 | 20240607 | 110700 | 62343931150 | 48300 | 48300 | 48400 | 48300 | 778 |
| 506 | 20240607 | 110600 | 62306316250 | 48350 | 48300 | 48350 | 48300 | 300 |
| 507 | 20240607 | 110500 | 62291820200 | 48350 | 48300 | 48350 | 48300 | 1058 |
| 508 | 20240607 | 110400 | 62240695450 | 48350 | 48200 | 48350 | 48200 | 965 |
| 509 | 20240607 | 110300 | 62194106550 | 48200 | 48300 | 48300 | 48200 | 2757 |
| 510 | 20240607 | 110200 | 62061115600 | 48250 | 48300 | 48300 | 48250 | 998 |
| 511 | 20240607 | 110100 | 62012921550 | 48300 | 48300 | 48350 | 48200 | 3140 |
| 512 | 20240607 | 110000 | 61861451000 | 48300 | 48300 | 48350 | 48250 | 1124 |
| 513 | 20240607 | 105900 | 61807187850 | 48350 | 48200 | 48400 | 48200 | 3242 |
| 514 | 20240607 | 105800 | 61650640450 | 48300 | 48100 | 48300 | 48100 | 3271 |
| 515 | 20240607 | 105700 | 61492988550 | 48100 | 48200 | 48250 | 48100 | 1352 |
| 516 | 20240607 | 105600 | 61427852750 | 48200 | 48200 | 48250 | 48150 | 1050 |
| 517 | 20240607 | 105500 | 61377265500 | 48200 | 48200 | 48250 | 48150 | 870 |
| 518 | 20240607 | 105400 | 61335332650 | 48200 | 48250 | 48250 | 48150 | 972 |
| 519 | 20240607 | 105300 | 61288470350 | 48250 | 48100 | 48300 | 48100 | 1821 |
| 520 | 20240607 | 105200 | 61200690050 | 48050 | 48200 | 48250 | 48050 | 5365 |
| 521 | 20240607 | 105100 | 60942285400 | 48200 | 48300 | 48300 | 48200 | 2839 |
| 522 | 20240607 | 105000 | 60805369350 | 48300 | 48200 | 48400 | 48100 | 4530 |
| 523 | 20240607 | 104900 | 60587175300 | 48200 | 48400 | 48450 | 48150 | 2710 |
| 524 | 20240607 | 104800 | 60456350950 | 48450 | 48400 | 48450 | 48200 | 2187 |
| 525 | 20240607 | 104700 | 60350587950 | 48450 | 48500 | 48550 | 48400 | 1202 |
| 526 | 20240607 | 104600 | 60292316700 | 48500 | 48400 | 48500 | 48250 | 5662 |
| 527 | 20240607 | 104500 | 60018510400 | 48400 | 48550 | 48600 | 48350 | 3032 |
| 528 | 20240607 | 104400 | 59871611000 | 48550 | 48600 | 48700 | 48500 | 4002 |
| 529 | 20240607 | 104300 | 59677112950 | 48600 | 48450 | 48600 | 48400 | 4714 |
| 530 | 20240607 | 104200 | 59448484150 | 48500 | 48350 | 48500 | 48300 | 3420 |
| 531 | 20240607 | 104100 | 59283006850 | 48350 | 48100 | 48350 | 48100 | 4831 |
| 532 | 20240607 | 104000 | 59050147150 | 48100 | 48000 | 48100 | 48000 | 3119 |
| 533 | 20240607 | 103900 | 58900237350 | 48000 | 47900 | 48200 | 47800 | 9734 |
| 534 | 20240607 | 103800 | 58433195200 | 47850 | 48350 | 48350 | 47750 | 22858 |
| 535 | 20240607 | 103700 | 57335465100 | 48350 | 48450 | 48450 | 48350 | 3624 |
| 536 | 20240607 | 103600 | 57160099750 | 48400 | 48450 | 48550 | 48400 | 8265 |
| 537 | 20240607 | 103500 | 56759362400 | 48450 | 48550 | 48550 | 48400 | 6974 |
| 538 | 20240607 | 103400 | 56421257600 | 48550 | 48350 | 48550 | 48350 | 3014 |
| 539 | 20240607 | 103300 | 56275222650 | 48350 | 48200 | 48450 | 48150 | 5800 |
| 540 | 20240607 | 103200 | 55995153350 | 48150 | 48050 | 48600 | 47900 | 21183 |
| 541 | 20240607 | 103100 | 54977402900 | 48050 | 48650 | 48650 | 48000 | 32992 |
| 542 | 20240607 | 103000 | 53384224000 | 48650 | 49100 | 49100 | 48650 | 10264 |
| 543 | 20240607 | 102900 | 52882641200 | 49100 | 49100 | 49200 | 49100 | 5789 |
| 544 | 20240607 | 102800 | 52598111200 | 49150 | 49100 | 49150 | 49000 | 5088 |
| 545 | 20240607 | 102700 | 52348305550 | 49150 | 48950 | 49200 | 48950 | 12435 |
| 546 | 20240607 | 102600 | 51738303050 | 48900 | 48800 | 48950 | 48750 | 2349 |
| 547 | 20240607 | 102500 | 51623552450 | 48750 | 48650 | 48850 | 48600 | 2054 |
| 548 | 20240607 | 102400 | 51523484600 | 48650 | 49000 | 49000 | 48600 | 7354 |
| 549 | 20240607 | 102300 | 51164889450 | 49000 | 48900 | 49000 | 48850 | 6310 |
| 550 | 20240607 | 102200 | 50856032850 | 48900 | 48900 | 48950 | 48850 | 2494 |
| 551 | 20240607 | 102100 | 50734066200 | 48900 | 48800 | 48900 | 48700 | 2898 |
| 552 | 20240607 | 102000 | 50592635450 | 48800 | 48750 | 48800 | 48650 | 1404 |
| 553 | 20240607 | 101900 | 50524212700 | 48750 | 48550 | 48750 | 48500 | 3163 |
| 554 | 20240607 | 101800 | 50370496350 | 48600 | 48400 | 48600 | 48400 | 5270 |
| 555 | 20240607 | 101700 | 50114825100 | 48450 | 48450 | 48500 | 48400 | 5492 |
| 556 | 20240607 | 101600 | 49848791400 | 48500 | 48550 | 48650 | 48400 | 12777 |
| 557 | 20240607 | 101500 | 49229149350 | 48600 | 48850 | 48900 | 48550 | 14237 |
| 558 | 20240607 | 101400 | 48536024500 | 48850 | 48900 | 49100 | 48800 | 7698 |
| 559 | 20240607 | 101300 | 48159433800 | 48950 | 48800 | 48950 | 48800 | 2882 |
| 560 | 20240607 | 101200 | 48018569350 | 48800 | 48900 | 48900 | 48750 | 8066 |
| 561 | 20240607 | 101100 | 47624528950 | 48850 | 48550 | 48850 | 48550 | 4296 |
| 562 | 20240607 | 101000 | 47415443550 | 48600 | 48700 | 48750 | 48500 | 17963 |
| 563 | 20240607 | 100900 | 46542861250 | 48700 | 48950 | 49000 | 48600 | 16402 |
| 564 | 20240607 | 100800 | 45741971400 | 49000 | 48950 | 49000 | 48850 | 5899 |
| 565 | 20240607 | 100700 | 45453412850 | 48900 | 49050 | 49100 | 48850 | 7536 |
| 566 | 20240607 | 100600 | 45084381200 | 49100 | 48950 | 49350 | 48850 | 8755 |
| 567 | 20240607 | 100500 | 44654957800 | 48950 | 49150 | 49200 | 48700 | 17119 |
| 568 | 20240607 | 100400 | 43816953350 | 49150 | 49350 | 49350 | 49000 | 14871 |
| 569 | 20240607 | 100300 | 43085718300 | 49350 | 49300 | 49400 | 49200 | 6429 |
| 570 | 20240607 | 100200 | 42768887150 | 49300 | 49350 | 49500 | 49250 | 6826 |
| 571 | 20240607 | 100100 | 42432360900 | 49300 | 49600 | 49800 | 49300 | 12759 |
| 572 | 20240607 | 100000 | 41800270600 | 49600 | 49600 | 49800 | 49550 | 10968 |
| 573 | 20240607 | 095900 | 41255026600 | 49550 | 49450 | 49600 | 49250 | 15981 |
| 574 | 20240607 | 095800 | 40465382550 | 49450 | 49550 | 49600 | 49450 | 4769 |
| 575 | 20240607 | 095700 | 40229249850 | 49550 | 49550 | 49600 | 49450 | 8779 |
| 576 | 20240607 | 095600 | 39794419000 | 49600 | 49550 | 49650 | 49550 | 3574 |
| 577 | 20240607 | 095500 | 39617149250 | 49500 | 49550 | 49650 | 49450 | 12257 |
| 578 | 20240607 | 095400 | 39009946400 | 49550 | 49450 | 49650 | 49400 | 5664 |
| 579 | 20240607 | 095300 | 38729572300 | 49450 | 49400 | 49650 | 49350 | 13448 |
| 580 | 20240607 | 095200 | 38063656500 | 49400 | 49900 | 50000 | 49400 | 25316 |
| 581 | 20240607 | 095100 | 36805800000 | 49900 | 49850 | 50100 | 49800 | 14364 |
| 582 | 20240607 | 095000 | 36088771250 | 49850 | 50100 | 50100 | 49750 | 14996 |
| 583 | 20240607 | 094900 | 35340968450 | 50000 | 50100 | 50200 | 50000 | 18427 |
| 584 | 20240607 | 094800 | 34418088550 | 50100 | 50300 | 50500 | 49950 | 30912 |
| 585 | 20240607 | 094700 | 32865474400 | 50300 | 49700 | 50500 | 49700 | 82202 |
| 586 | 20240607 | 094600 | 28753561600 | 49700 | 49500 | 49750 | 49450 | 23876 |
| 587 | 20240607 | 094500 | 27568755350 | 49450 | 49450 | 49500 | 49400 | 2934 |
| 588 | 20240607 | 094400 | 27423624800 | 49450 | 49450 | 49550 | 49350 | 14054 |
| 589 | 20240607 | 094300 | 26728325150 | 49500 | 49500 | 49550 | 49450 | 6251 |
| 590 | 20240607 | 094200 | 26418938900 | 49450 | 49400 | 49500 | 49350 | 10236 |
| 591 | 20240607 | 094100 | 25912846850 | 49450 | 49550 | 49600 | 49400 | 12062 |
| 592 | 20240607 | 094000 | 25315934750 | 49550 | 49350 | 49650 | 49350 | 39933 |
| 593 | 20240607 | 093900 | 23339098550 | 49350 | 49150 | 49350 | 49050 | 10531 |
| 594 | 20240607 | 093800 | 22820338050 | 49050 | 49150 | 49200 | 49000 | 7096 |
| 595 | 20240607 | 093700 | 22471895100 | 49200 | 48950 | 49200 | 48950 | 6487 |
| 596 | 20240607 | 093600 | 22153416900 | 48950 | 48850 | 49000 | 48850 | 4025 |
| 597 | 20240607 | 093500 | 21956537850 | 48900 | 49100 | 49150 | 48800 | 11327 |
| 598 | 20240607 | 093400 | 21402273100 | 49150 | 49250 | 49250 | 49000 | 10190 |
| 599 | 20240607 | 093300 | 20901794400 | 49250 | 48950 | 49350 | 48950 | 24527 |
| 600 | 20240607 | 093200 | 19695249100 | 49000 | 48800 | 49050 | 48700 | 11636 |
| 601 | 20240607 | 093100 | 19126347300 | 48800 | 48850 | 48950 | 48650 | 3375 |
| 602 | 20240607 | 093000 | 18961728800 | 48850 | 48750 | 49050 | 48750 | 18062 |
| 603 | 20240607 | 092900 | 18078098250 | 48650 | 48600 | 48750 | 48550 | 5845 |
| 604 | 20240607 | 092800 | 17793761550 | 48600 | 48500 | 48650 | 48500 | 4739 |
| 605 | 20240607 | 092700 | 17563465200 | 48500 | 48350 | 48550 | 48300 | 3899 |
| 606 | 20240607 | 092600 | 17374782650 | 48350 | 48400 | 48450 | 48350 | 1322 |
| 607 | 20240607 | 092500 | 17310810400 | 48400 | 48500 | 48550 | 48350 | 2965 |
| 608 | 20240607 | 092400 | 17167042750 | 48500 | 48300 | 48550 | 48250 | 2569 |
| 609 | 20240607 | 092300 | 17042778650 | 48250 | 48350 | 48400 | 48250 | 4437 |
| 610 | 20240607 | 092200 | 16828300250 | 48450 | 48300 | 48500 | 48250 | 4057 |
| 611 | 20240607 | 092100 | 16632059300 | 48250 | 48350 | 48400 | 48250 | 5942 |
| 612 | 20240607 | 092000 | 16344990800 | 48350 | 48450 | 48500 | 48350 | 3383 |
| 613 | 20240607 | 091900 | 16181204000 | 48450 | 48450 | 48550 | 48400 | 3019 |
| 614 | 20240607 | 091800 | 16034909550 | 48500 | 48600 | 48650 | 48450 | 4959 |
| 615 | 20240607 | 091700 | 15793963700 | 48650 | 48450 | 48700 | 48450 | 3142 |
| 616 | 20240607 | 091600 | 15641268100 | 48400 | 48550 | 48750 | 48400 | 12078 |
| 617 | 20240607 | 091500 | 15054844600 | 48550 | 48600 | 48750 | 48500 | 8774 |
| 618 | 20240607 | 091400 | 14627919150 | 48600 | 48600 | 48750 | 48550 | 7125 |
| 619 | 20240607 | 091300 | 14281237350 | 48550 | 48350 | 48700 | 48300 | 15111 |
| 620 | 20240607 | 091200 | 13548409400 | 48350 | 48300 | 48400 | 48300 | 2875 |
| 621 | 20240607 | 091100 | 13409474000 | 48400 | 48350 | 48450 | 48250 | 5504 |
| 622 | 20240607 | 091000 | 13143398700 | 48400 | 48200 | 48400 | 48200 | 5737 |
| 623 | 20240607 | 090900 | 12866107950 | 48250 | 48200 | 48300 | 48100 | 4035 |
| 624 | 20240607 | 090800 | 12671609550 | 48250 | 48300 | 48350 | 48050 | 7223 |
| 625 | 20240607 | 090700 | 12323593650 | 48200 | 47950 | 48350 | 47900 | 8007 |
| 626 | 20240607 | 090600 | 11938467550 | 47950 | 48150 | 48300 | 47900 | 19309 |
| 627 | 20240607 | 090500 | 11010670800 | 48100 | 48300 | 48350 | 48050 | 23253 |
| 628 | 20240607 | 090400 | 9890102650 | 48300 | 48450 | 48500 | 48200 | 16974 |
| 629 | 20240607 | 090300 | 9069791400 | 48400 | 48950 | 49050 | 48400 | 22550 |
| 630 | 20240607 | 090200 | 7973353300 | 49000 | 48900 | 49100 | 48600 | 28569 |
| 631 | 20240607 | 090100 | 6577697850 | 49000 | 48600 | 49500 | 48500 | 70091 |
| 632 | 20240607 | 090000 | 3140784150 | 48600 | 48200 | 48600 | 48100 | 62672 |