30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 190100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 47230 |
| 3 | 20240607 | 190000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20240607 | 185900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20240607 | 185800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20240607 | 185700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20240607 | 185600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20240607 | 185500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20240607 | 185400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20240607 | 185300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20240607 | 185200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20240607 | 185100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20240607 | 185000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20240607 | 184900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20240607 | 184800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20240607 | 184700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20240607 | 184600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20240607 | 184500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20240607 | 184400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20240607 | 184300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20240607 | 184200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20240607 | 184100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20240607 | 184000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20240607 | 183900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20240607 | 183800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20240607 | 183700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20240607 | 183600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20240607 | 183500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20240607 | 183400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20240607 | 183300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20240607 | 183200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20240607 | 183100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 47230 |
| 33 | 20240607 | 183000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20240607 | 182900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20240607 | 182800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20240607 | 182700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20240607 | 182600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20240607 | 182500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20240607 | 182400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20240607 | 182300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20240607 | 182200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20240607 | 182100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20240607 | 182000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20240607 | 181900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20240607 | 181800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20240607 | 181700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20240607 | 181600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20240607 | 181500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20240607 | 181400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20240607 | 181300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20240607 | 181200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20240607 | 181100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20240607 | 181000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20240607 | 180900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20240607 | 180800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20240607 | 180700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20240607 | 180600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20240607 | 180500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20240607 | 180400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20240607 | 180300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20240607 | 180200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20240607 | 180100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 47230 |
| 63 | 20240607 | 180000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20240607 | 175900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20240607 | 175800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20240607 | 175700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20240607 | 175600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20240607 | 175500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20240607 | 175400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20240607 | 175300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20240607 | 175200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20240607 | 175100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20240607 | 175000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20240607 | 174900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20240607 | 174800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20240607 | 174700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20240607 | 174600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20240607 | 174500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20240607 | 174400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20240607 | 174300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20240607 | 174200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20240607 | 174100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20240607 | 174000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20240607 | 173900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20240607 | 173800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20240607 | 173700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20240607 | 173600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20240607 | 173500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20240607 | 173400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20240607 | 173300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20240607 | 173200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20240607 | 173100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 47230 |
| 93 | 20240607 | 173000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20240607 | 172900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20240607 | 172800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20240607 | 172700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20240607 | 172600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20240607 | 172500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20240607 | 172400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20240607 | 172300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20240607 | 172200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20240607 | 172100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20240607 | 172000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20240607 | 171900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20240607 | 171800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20240607 | 171700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20240607 | 171600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20240607 | 171500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20240607 | 171400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20240607 | 171300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20240607 | 171200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20240607 | 171100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20240607 | 171000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20240607 | 170900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20240607 | 170800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20240607 | 170700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20240607 | 170600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20240607 | 170500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20240607 | 170400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20240607 | 170300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20240607 | 170200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20240607 | 170100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 47230 |
| 123 | 20240607 | 170000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20240607 | 165900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20240607 | 165800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20240607 | 165700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20240607 | 165600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20240607 | 165500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20240607 | 165400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20240607 | 165300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20240607 | 165200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20240607 | 165100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20240607 | 165000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20240607 | 164900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20240607 | 164800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20240607 | 164700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20240607 | 164600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20240607 | 164500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20240607 | 164400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20240607 | 164300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20240607 | 164200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20240607 | 164100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20240607 | 164000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20240607 | 163900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20240607 | 163800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20240607 | 163700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20240607 | 163600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20240607 | 163500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20240607 | 163400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20240607 | 163300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20240607 | 163200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20240607 | 163100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 47230 |
| 153 | 20240607 | 163000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20240607 | 162900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20240607 | 162800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20240607 | 162700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20240607 | 162600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20240607 | 162500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20240607 | 162400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20240607 | 162300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20240607 | 162200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20240607 | 162100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20240607 | 162000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20240607 | 161900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20240607 | 161800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20240607 | 161700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20240607 | 161600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20240607 | 161500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20240607 | 161400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20240607 | 161300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20240607 | 161200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20240607 | 161100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20240607 | 161000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20240607 | 160900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20240607 | 160800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20240607 | 160700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20240607 | 160600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20240607 | 160500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20240607 | 160400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20240607 | 160300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20240607 | 160200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20240607 | 160100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 47230 |
| 183 | 20240607 | 160000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20240607 | 155900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20240607 | 155800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20240607 | 155700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20240607 | 155600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20240607 | 155500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20240607 | 155400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20240607 | 155300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20240607 | 155200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20240607 | 155100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20240607 | 155000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20240607 | 154900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20240607 | 154800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20240607 | 154700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20240607 | 154600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20240607 | 154500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20240607 | 154400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20240607 | 154300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20240607 | 154200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20240607 | 154100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20240607 | 154000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20240607 | 153900 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20240607 | 153800 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20240607 | 153700 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20240607 | 153600 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20240607 | 153500 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20240607 | 153400 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20240607 | 153300 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20240607 | 153200 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20240607 | 153100 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 47230 |
| 213 | 20240607 | 153000 | 29266489555 | 3425 | 3425 | 3425 | 3425 | 47230 |
| 214 | 20240607 | 152900 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20240607 | 152800 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20240607 | 152700 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20240607 | 152600 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20240607 | 152500 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20240607 | 152400 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20240607 | 152300 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20240607 | 152200 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20240607 | 152100 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20240607 | 152000 | 29104726805 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20240607 | 151900 | 29104726805 | 3455 | 3455 | 3460 | 3450 | 7627 |
| 225 | 20240607 | 151800 | 29078379380 | 3455 | 3470 | 3470 | 3455 | 5829 |
| 226 | 20240607 | 151700 | 29058185715 | 3470 | 3450 | 3470 | 3450 | 11567 |
| 227 | 20240607 | 151600 | 29018159760 | 3450 | 3455 | 3455 | 3450 | 8730 |
| 228 | 20240607 | 151500 | 28988019840 | 3455 | 3465 | 3465 | 3455 | 5736 |
| 229 | 20240607 | 151400 | 28968188405 | 3465 | 3455 | 3465 | 3455 | 3268 |
| 230 | 20240607 | 151300 | 28956881060 | 3455 | 3450 | 3460 | 3445 | 6242 |
| 231 | 20240607 | 151200 | 28935346285 | 3455 | 3460 | 3460 | 3455 | 6089 |
| 232 | 20240607 | 151100 | 28914285180 | 3460 | 3465 | 3470 | 3460 | 2749 |
| 233 | 20240607 | 151000 | 28904765700 | 3465 | 3460 | 3470 | 3455 | 1814 |
| 234 | 20240607 | 150900 | 28898486105 | 3460 | 3470 | 3480 | 3440 | 20946 |
| 235 | 20240607 | 150800 | 28825963055 | 3465 | 3470 | 3470 | 3460 | 4182 |
| 236 | 20240607 | 150700 | 28811472750 | 3470 | 3470 | 3475 | 3470 | 4560 |
| 237 | 20240607 | 150600 | 28795646220 | 3470 | 3480 | 3485 | 3470 | 9983 |
| 238 | 20240607 | 150500 | 28760979780 | 3480 | 3475 | 3485 | 3475 | 967 |
| 239 | 20240607 | 150400 | 28757615120 | 3475 | 3470 | 3475 | 3465 | 7403 |
| 240 | 20240607 | 150300 | 28731917760 | 3475 | 3465 | 3485 | 3465 | 11803 |
| 241 | 20240607 | 150200 | 28690923965 | 3465 | 3475 | 3475 | 3460 | 10429 |
| 242 | 20240607 | 150100 | 28654740925 | 3475 | 3490 | 3495 | 3470 | 12659 |
| 243 | 20240607 | 150000 | 28610673355 | 3490 | 3500 | 3500 | 3490 | 10679 |
| 244 | 20240607 | 145900 | 28573365080 | 3500 | 3500 | 3505 | 3500 | 6627 |
| 245 | 20240607 | 145800 | 28550169565 | 3505 | 3505 | 3505 | 3500 | 10209 |
| 246 | 20240607 | 145700 | 28514431710 | 3505 | 3505 | 3510 | 3505 | 2218 |
| 247 | 20240607 | 145600 | 28506657590 | 3505 | 3505 | 3510 | 3500 | 1933 |
| 248 | 20240607 | 145500 | 28499882215 | 3510 | 3515 | 3515 | 3500 | 14080 |
| 249 | 20240607 | 145400 | 28450548320 | 3515 | 3510 | 3515 | 3505 | 3144 |
| 250 | 20240607 | 145300 | 28439515110 | 3505 | 3510 | 3515 | 3505 | 5880 |
| 251 | 20240607 | 145200 | 28418896570 | 3510 | 3515 | 3520 | 3510 | 4138 |
| 252 | 20240607 | 145100 | 28404369360 | 3525 | 3515 | 3525 | 3505 | 13075 |
| 253 | 20240607 | 145000 | 28358466025 | 3515 | 3525 | 3530 | 3510 | 28779 |
| 254 | 20240607 | 144900 | 28257274235 | 3525 | 3530 | 3535 | 3525 | 2478 |
| 255 | 20240607 | 144800 | 28248530465 | 3530 | 3525 | 3545 | 3520 | 8967 |
| 256 | 20240607 | 144700 | 28216946975 | 3525 | 3540 | 3540 | 3525 | 5493 |
| 257 | 20240607 | 144600 | 28197558540 | 3540 | 3530 | 3550 | 3520 | 932 |
| 258 | 20240607 | 144500 | 28194266665 | 3525 | 3530 | 3540 | 3525 | 13387 |
| 259 | 20240607 | 144400 | 28147025840 | 3535 | 3540 | 3545 | 3535 | 1835 |
| 260 | 20240607 | 144300 | 28140538920 | 3530 | 3530 | 3550 | 3530 | 5735 |
| 261 | 20240607 | 144200 | 28120275235 | 3530 | 3525 | 3540 | 3525 | 2615 |
| 262 | 20240607 | 144100 | 28111048380 | 3520 | 3560 | 3560 | 3520 | 29361 |
| 263 | 20240607 | 144000 | 28007506735 | 3560 | 3560 | 3560 | 3545 | 1140 |
| 264 | 20240607 | 143900 | 28003455995 | 3545 | 3550 | 3565 | 3540 | 4065 |
| 265 | 20240607 | 143800 | 27989036330 | 3550 | 3555 | 3565 | 3545 | 5713 |
| 266 | 20240607 | 143700 | 27968725830 | 3565 | 3540 | 3565 | 3530 | 6839 |
| 267 | 20240607 | 143600 | 27944523720 | 3540 | 3560 | 3560 | 3530 | 22380 |
| 268 | 20240607 | 143500 | 27865363110 | 3550 | 3565 | 3575 | 3545 | 16205 |
| 269 | 20240607 | 143400 | 27807825930 | 3560 | 3555 | 3580 | 3550 | 3061 |
| 270 | 20240607 | 143300 | 27796933515 | 3555 | 3585 | 3595 | 3555 | 26396 |
| 271 | 20240607 | 143200 | 27702597685 | 3590 | 3570 | 3595 | 3560 | 7967 |
| 272 | 20240607 | 143100 | 27674140410 | 3565 | 3570 | 3580 | 3555 | 4791 |
| 273 | 20240607 | 143000 | 27657068250 | 3580 | 3570 | 3585 | 3550 | 6438 |
| 274 | 20240607 | 142900 | 27634153795 | 3565 | 3595 | 3600 | 3565 | 11091 |
| 275 | 20240607 | 142800 | 27594419325 | 3600 | 3585 | 3600 | 3580 | 7343 |
| 276 | 20240607 | 142700 | 27568072175 | 3580 | 3580 | 3590 | 3575 | 3851 |
| 277 | 20240607 | 142600 | 27554271385 | 3585 | 3590 | 3590 | 3575 | 6674 |
| 278 | 20240607 | 142500 | 27530356770 | 3575 | 3565 | 3590 | 3565 | 5359 |
| 279 | 20240607 | 142400 | 27511199855 | 3570 | 3570 | 3585 | 3565 | 8108 |
| 280 | 20240607 | 142300 | 27482204350 | 3585 | 3555 | 3590 | 3555 | 6901 |
| 281 | 20240607 | 142200 | 27457478970 | 3575 | 3555 | 3575 | 3540 | 8139 |
| 282 | 20240607 | 142100 | 27428575590 | 3550 | 3560 | 3560 | 3540 | 3139 |
| 283 | 20240607 | 142000 | 27417445745 | 3565 | 3550 | 3565 | 3540 | 2341 |
| 284 | 20240607 | 141900 | 27409138590 | 3550 | 3555 | 3555 | 3525 | 12564 |
| 285 | 20240607 | 141800 | 27364664330 | 3555 | 3575 | 3575 | 3545 | 15464 |
| 286 | 20240607 | 141700 | 27309700125 | 3570 | 3590 | 3590 | 3570 | 6217 |
| 287 | 20240607 | 141600 | 27287477655 | 3590 | 3580 | 3595 | 3570 | 14548 |
| 288 | 20240607 | 141500 | 27235384145 | 3575 | 3575 | 3580 | 3565 | 13056 |
| 289 | 20240607 | 141400 | 27188733410 | 3585 | 3600 | 3605 | 3570 | 13169 |
| 290 | 20240607 | 141300 | 27141514610 | 3595 | 3550 | 3605 | 3550 | 38223 |
| 291 | 20240607 | 141200 | 27004782740 | 3550 | 3540 | 3550 | 3520 | 12476 |
| 292 | 20240607 | 141100 | 26960686010 | 3540 | 3550 | 3550 | 3535 | 6443 |
| 293 | 20240607 | 141000 | 26937866840 | 3545 | 3545 | 3555 | 3540 | 11515 |
| 294 | 20240607 | 140900 | 26897019000 | 3545 | 3545 | 3545 | 3515 | 44665 |
| 295 | 20240607 | 140800 | 26739422815 | 3545 | 3535 | 3555 | 3535 | 13919 |
| 296 | 20240607 | 140700 | 26690113835 | 3535 | 3540 | 3570 | 3530 | 38742 |
| 297 | 20240607 | 140600 | 26552789490 | 3545 | 3570 | 3570 | 3535 | 49156 |
| 298 | 20240607 | 140500 | 26378138760 | 3570 | 3590 | 3595 | 3555 | 64936 |
| 299 | 20240607 | 140400 | 26146462605 | 3590 | 3620 | 3630 | 3575 | 65878 |
| 300 | 20240607 | 140300 | 25909713905 | 3630 | 3620 | 3630 | 3615 | 11534 |
| 301 | 20240607 | 140200 | 25867951140 | 3620 | 3640 | 3640 | 3620 | 18644 |
| 302 | 20240607 | 140100 | 25800291395 | 3635 | 3645 | 3645 | 3620 | 11281 |
| 303 | 20240607 | 140000 | 25759306420 | 3640 | 3635 | 3665 | 3620 | 30652 |
| 304 | 20240607 | 135900 | 25647754240 | 3640 | 3645 | 3650 | 3615 | 28077 |
| 305 | 20240607 | 135800 | 25545971400 | 3650 | 3635 | 3660 | 3625 | 29602 |
| 306 | 20240607 | 135700 | 25438260960 | 3640 | 3630 | 3660 | 3620 | 34732 |
| 307 | 20240607 | 135600 | 25311894955 | 3625 | 3585 | 3640 | 3575 | 53894 |
| 308 | 20240607 | 135500 | 25117044220 | 3600 | 3670 | 3675 | 3580 | 137499 |
| 309 | 20240607 | 135400 | 24620042140 | 3670 | 3655 | 3675 | 3635 | 61498 |
| 310 | 20240607 | 135300 | 24394776505 | 3655 | 3630 | 3690 | 3615 | 81571 |
| 311 | 20240607 | 135200 | 24097208605 | 3630 | 3605 | 3640 | 3590 | 103622 |
| 312 | 20240607 | 135100 | 23722206535 | 3610 | 3695 | 3710 | 3600 | 312025 |
| 313 | 20240607 | 135000 | 22586722110 | 3705 | 3815 | 3815 | 3695 | 285030 |
| 314 | 20240607 | 134900 | 21518216140 | 3815 | 3890 | 3930 | 3780 | 227379 |
| 315 | 20240607 | 134800 | 20642064180 | 3875 | 3985 | 4000 | 3820 | 154193 |
| 316 | 20240607 | 134700 | 20040318505 | 3985 | 3975 | 4010 | 3945 | 105147 |
| 317 | 20240607 | 134600 | 19622608160 | 3955 | 4000 | 4050 | 3950 | 149648 |
| 318 | 20240607 | 134500 | 19023573785 | 4005 | 4040 | 4045 | 3940 | 202154 |
| 319 | 20240607 | 134400 | 18217329910 | 4045 | 4020 | 4060 | 3975 | 191509 |
| 320 | 20240607 | 134300 | 17448158585 | 4015 | 4015 | 4085 | 3990 | 354282 |
| 321 | 20240607 | 134200 | 16019751170 | 4015 | 3975 | 4080 | 3955 | 356612 |
| 322 | 20240607 | 134100 | 14585703125 | 3975 | 3880 | 4095 | 3730 | 988273 |
| 323 | 20240607 | 134000 | 10660085805 | 3890 | 3680 | 3990 | 3645 | 928208 |
| 324 | 20240607 | 133900 | 7081737830 | 3660 | 3660 | 3660 | 3650 | 2107 |
| 325 | 20240607 | 133800 | 7074038360 | 3690 | 3690 | 3690 | 3660 | 3082 |
| 326 | 20240607 | 133700 | 7062685265 | 3690 | 3655 | 3700 | 3655 | 13344 |
| 327 | 20240607 | 133600 | 7013550415 | 3655 | 3670 | 3670 | 3640 | 2742 |
| 328 | 20240607 | 133500 | 7003528690 | 3640 | 3665 | 3680 | 3640 | 5924 |
| 329 | 20240607 | 133400 | 6981822585 | 3675 | 3665 | 3675 | 3665 | 3296 |
| 330 | 20240607 | 133300 | 6969724145 | 3670 | 3650 | 3670 | 3650 | 8272 |
| 331 | 20240607 | 133200 | 6939418160 | 3645 | 3610 | 3645 | 3610 | 7587 |
| 332 | 20240607 | 133100 | 6911921385 | 3625 | 3615 | 3625 | 3615 | 2000 |
| 333 | 20240607 | 133000 | 6904678355 | 3620 | 3620 | 3620 | 3620 | 0 |
| 334 | 20240607 | 132900 | 6904678355 | 3620 | 3610 | 3620 | 3605 | 1731 |
| 335 | 20240607 | 132800 | 6898432735 | 3610 | 3610 | 3610 | 3610 | 0 |
| 336 | 20240607 | 132700 | 6898432735 | 3610 | 3620 | 3620 | 3610 | 611 |
| 337 | 20240607 | 132600 | 6896225925 | 3620 | 3605 | 3620 | 3605 | 330 |
| 338 | 20240607 | 132500 | 6895031445 | 3605 | 3610 | 3610 | 3605 | 448 |
| 339 | 20240607 | 132400 | 6893415525 | 3615 | 3635 | 3635 | 3600 | 6867 |
| 340 | 20240607 | 132300 | 6868647840 | 3620 | 3620 | 3620 | 3620 | 609 |
| 341 | 20240607 | 132200 | 6866443260 | 3605 | 3620 | 3620 | 3605 | 1748 |
| 342 | 20240607 | 132100 | 6860127945 | 3620 | 3620 | 3625 | 3620 | 41 |
| 343 | 20240607 | 132000 | 6859979470 | 3620 | 3625 | 3625 | 3605 | 6415 |
| 344 | 20240607 | 131900 | 6836810655 | 3635 | 3635 | 3635 | 3625 | 1065 |
| 345 | 20240607 | 131800 | 6832947540 | 3640 | 3640 | 3640 | 3635 | 686 |
| 346 | 20240607 | 131700 | 6830453000 | 3640 | 3640 | 3640 | 3630 | 499 |
| 347 | 20240607 | 131600 | 6828639825 | 3640 | 3640 | 3645 | 3640 | 1525 |
| 348 | 20240607 | 131500 | 6823083335 | 3645 | 3650 | 3650 | 3640 | 1483 |
| 349 | 20240607 | 131400 | 6817678880 | 3650 | 3635 | 3650 | 3635 | 3886 |
| 350 | 20240607 | 131300 | 6803520735 | 3635 | 3635 | 3635 | 3635 | 1 |
| 351 | 20240607 | 131200 | 6803517100 | 3635 | 3635 | 3635 | 3635 | 101 |
| 352 | 20240607 | 131100 | 6803149965 | 3635 | 3635 | 3635 | 3635 | 110 |
| 353 | 20240607 | 131000 | 6802750115 | 3620 | 3640 | 3640 | 3620 | 2991 |
| 354 | 20240607 | 130900 | 6791895970 | 3635 | 3635 | 3635 | 3635 | 0 |
| 355 | 20240607 | 130800 | 6791895970 | 3635 | 3630 | 3635 | 3630 | 1161 |
| 356 | 20240607 | 130700 | 6787678285 | 3640 | 3630 | 3640 | 3625 | 1206 |
| 357 | 20240607 | 130600 | 6783295485 | 3630 | 3630 | 3630 | 3630 | 5 |
| 358 | 20240607 | 130500 | 6783277335 | 3635 | 3625 | 3635 | 3625 | 2194 |
| 359 | 20240607 | 130400 | 6775318645 | 3625 | 3615 | 3625 | 3615 | 2271 |
| 360 | 20240607 | 130300 | 6767086280 | 3615 | 3615 | 3630 | 3610 | 3302 |
| 361 | 20240607 | 130200 | 6755123935 | 3615 | 3620 | 3620 | 3615 | 704 |
| 362 | 20240607 | 130100 | 6752578955 | 3620 | 3615 | 3620 | 3615 | 5 |
| 363 | 20240607 | 130000 | 6752560875 | 3625 | 3615 | 3625 | 3615 | 23 |
| 364 | 20240607 | 125900 | 6752477630 | 3615 | 3615 | 3615 | 3615 | 479 |
| 365 | 20240607 | 125800 | 6750746045 | 3615 | 3615 | 3615 | 3615 | 1 |
| 366 | 20240607 | 125700 | 6750742430 | 3615 | 3620 | 3625 | 3615 | 1061 |
| 367 | 20240607 | 125600 | 6746901655 | 3625 | 3625 | 3625 | 3625 | 0 |
| 368 | 20240607 | 125500 | 6746901655 | 3625 | 3625 | 3625 | 3625 | 0 |
| 369 | 20240607 | 125400 | 6746901655 | 3625 | 3625 | 3625 | 3620 | 1180 |
| 370 | 20240607 | 125300 | 6742626005 | 3620 | 3620 | 3620 | 3620 | 200 |
| 371 | 20240607 | 125200 | 6741902005 | 3615 | 3615 | 3615 | 3615 | 0 |
| 372 | 20240607 | 125100 | 6741902005 | 3615 | 3615 | 3615 | 3615 | 112 |
| 373 | 20240607 | 125000 | 6741497125 | 3625 | 3620 | 3625 | 3615 | 974 |
| 374 | 20240607 | 124900 | 6737971085 | 3620 | 3620 | 3620 | 3620 | 1023 |
| 375 | 20240607 | 124800 | 6734267825 | 3630 | 3620 | 3630 | 3620 | 707 |
| 376 | 20240607 | 124700 | 6731704485 | 3620 | 3635 | 3635 | 3620 | 51 |
| 377 | 20240607 | 124600 | 6731519400 | 3635 | 3630 | 3635 | 3630 | 1528 |
| 378 | 20240607 | 124500 | 6725972755 | 3625 | 3625 | 3625 | 3625 | 122 |
| 379 | 20240607 | 124400 | 6725530505 | 3625 | 3625 | 3630 | 3620 | 815 |
| 380 | 20240607 | 124300 | 6722579160 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 381 | 20240607 | 124200 | 6718944160 | 3635 | 3640 | 3640 | 3635 | 970 |
| 382 | 20240607 | 124100 | 6715418140 | 3650 | 3655 | 3655 | 3650 | 15 |
| 383 | 20240607 | 124000 | 6715363380 | 3640 | 3640 | 3655 | 3640 | 4933 |
| 384 | 20240607 | 123900 | 6697377290 | 3640 | 3640 | 3640 | 3640 | 1 |
| 385 | 20240607 | 123800 | 6697373650 | 3640 | 3660 | 3660 | 3640 | 467 |
| 386 | 20240607 | 123700 | 6695669850 | 3660 | 3610 | 3665 | 3610 | 4781 |
| 387 | 20240607 | 123600 | 6678326240 | 3610 | 3625 | 3625 | 3605 | 1374 |
| 388 | 20240607 | 123500 | 6673367625 | 3610 | 3620 | 3620 | 3610 | 1164 |
| 389 | 20240607 | 123400 | 6669154525 | 3605 | 3625 | 3625 | 3605 | 1843 |
| 390 | 20240607 | 123300 | 6662490145 | 3625 | 3625 | 3625 | 3625 | 58 |
| 391 | 20240607 | 123200 | 6662279895 | 3630 | 3630 | 3630 | 3610 | 7710 |
| 392 | 20240607 | 123100 | 6634396905 | 3635 | 3640 | 3640 | 3635 | 3530 |
| 393 | 20240607 | 123000 | 6621558580 | 3655 | 3655 | 3655 | 3655 | 0 |
| 394 | 20240607 | 122900 | 6621558580 | 3655 | 3655 | 3655 | 3635 | 4098 |
| 395 | 20240607 | 122800 | 6606630620 | 3650 | 3645 | 3650 | 3645 | 127 |
| 396 | 20240607 | 122700 | 6606167205 | 3645 | 3655 | 3660 | 3645 | 1549 |
| 397 | 20240607 | 122600 | 6600512260 | 3655 | 3655 | 3665 | 3655 | 626 |
| 398 | 20240607 | 122500 | 6598222565 | 3655 | 3655 | 3665 | 3655 | 138 |
| 399 | 20240607 | 122400 | 6597718155 | 3655 | 3665 | 3665 | 3655 | 28 |
| 400 | 20240607 | 122300 | 6597615805 | 3655 | 3665 | 3665 | 3655 | 202 |
| 401 | 20240607 | 122200 | 6596877165 | 3665 | 3655 | 3665 | 3655 | 146 |
| 402 | 20240607 | 122100 | 6596343515 | 3660 | 3665 | 3680 | 3660 | 2666 |
| 403 | 20240607 | 122000 | 6586584930 | 3665 | 3655 | 3665 | 3655 | 1074 |
| 404 | 20240607 | 121900 | 6582657885 | 3650 | 3645 | 3655 | 3635 | 3179 |
| 405 | 20240607 | 121800 | 6571089170 | 3645 | 3645 | 3650 | 3645 | 2359 |
| 406 | 20240607 | 121700 | 6562489860 | 3645 | 3660 | 3660 | 3645 | 223 |
| 407 | 20240607 | 121600 | 6561676390 | 3650 | 3650 | 3655 | 3645 | 408 |
| 408 | 20240607 | 121500 | 6560187935 | 3650 | 3650 | 3650 | 3650 | 3479 |
| 409 | 20240607 | 121400 | 6547489585 | 3645 | 3645 | 3660 | 3640 | 6780 |
| 410 | 20240607 | 121300 | 6522781445 | 3660 | 3655 | 3665 | 3645 | 2082 |
| 411 | 20240607 | 121200 | 6515176355 | 3650 | 3650 | 3665 | 3650 | 3662 |
| 412 | 20240607 | 121100 | 6501798295 | 3650 | 3650 | 3660 | 3650 | 173 |
| 413 | 20240607 | 121000 | 6501165165 | 3655 | 3655 | 3665 | 3650 | 1949 |
| 414 | 20240607 | 120900 | 6494049755 | 3650 | 3670 | 3670 | 3650 | 5604 |
| 415 | 20240607 | 120800 | 6473581995 | 3670 | 3660 | 3680 | 3660 | 2555 |
| 416 | 20240607 | 120700 | 6464210420 | 3660 | 3690 | 3690 | 3660 | 9957 |
| 417 | 20240607 | 120600 | 6427627520 | 3685 | 3695 | 3695 | 3685 | 291 |
| 418 | 20240607 | 120500 | 6426555155 | 3695 | 3700 | 3700 | 3685 | 1508 |
| 419 | 20240607 | 120400 | 6420986635 | 3705 | 3695 | 3705 | 3690 | 6922 |
| 420 | 20240607 | 120300 | 6395388560 | 3690 | 3690 | 3690 | 3690 | 392 |
| 421 | 20240607 | 120200 | 6393942080 | 3685 | 3695 | 3710 | 3685 | 4692 |
| 422 | 20240607 | 120100 | 6376576470 | 3705 | 3705 | 3710 | 3690 | 862 |
| 423 | 20240607 | 120000 | 6373384965 | 3705 | 3680 | 3715 | 3680 | 14650 |
| 424 | 20240607 | 115900 | 6319196630 | 3680 | 3675 | 3680 | 3675 | 530 |
| 425 | 20240607 | 115800 | 6317248195 | 3680 | 3685 | 3685 | 3680 | 1065 |
| 426 | 20240607 | 115700 | 6313327295 | 3685 | 3685 | 3685 | 3675 | 2292 |
| 427 | 20240607 | 115600 | 6304889665 | 3670 | 3695 | 3695 | 3650 | 6981 |
| 428 | 20240607 | 115500 | 6279301845 | 3695 | 3690 | 3700 | 3675 | 4595 |
| 429 | 20240607 | 115400 | 6262330020 | 3685 | 3670 | 3685 | 3665 | 6519 |
| 430 | 20240607 | 115300 | 6238380380 | 3665 | 3675 | 3675 | 3665 | 601 |
| 431 | 20240607 | 115200 | 6236177705 | 3665 | 3670 | 3670 | 3665 | 1358 |
| 432 | 20240607 | 115100 | 6231200580 | 3675 | 3675 | 3675 | 3660 | 1330 |
| 433 | 20240607 | 115000 | 6226323470 | 3670 | 3680 | 3680 | 3650 | 5740 |
| 434 | 20240607 | 114900 | 6205298780 | 3685 | 3705 | 3705 | 3680 | 3944 |
| 435 | 20240607 | 114800 | 6190760185 | 3690 | 3690 | 3705 | 3685 | 6553 |
| 436 | 20240607 | 114700 | 6166590655 | 3690 | 3670 | 3725 | 3670 | 21628 |
| 437 | 20240607 | 114600 | 6086570735 | 3675 | 3670 | 3690 | 3655 | 9313 |
| 438 | 20240607 | 114500 | 6052367175 | 3670 | 3650 | 3680 | 3650 | 1743 |
| 439 | 20240607 | 114400 | 6045975530 | 3650 | 3620 | 3650 | 3620 | 6750 |
| 440 | 20240607 | 114300 | 6021435530 | 3620 | 3625 | 3625 | 3620 | 4075 |
| 441 | 20240607 | 114200 | 6006671180 | 3625 | 3640 | 3640 | 3620 | 7229 |
| 442 | 20240607 | 114100 | 5980419615 | 3645 | 3635 | 3650 | 3635 | 891 |
| 443 | 20240607 | 114000 | 5977175795 | 3635 | 3645 | 3645 | 3635 | 6699 |
| 444 | 20240607 | 113900 | 5952783980 | 3645 | 3645 | 3660 | 3645 | 7053 |
| 445 | 20240607 | 113800 | 5926998740 | 3645 | 3665 | 3665 | 3645 | 5358 |
| 446 | 20240607 | 113700 | 5907421840 | 3665 | 3670 | 3675 | 3650 | 3009 |
| 447 | 20240607 | 113600 | 5896410370 | 3655 | 3655 | 3675 | 3640 | 8466 |
| 448 | 20240607 | 113500 | 5865465975 | 3650 | 3660 | 3685 | 3645 | 16736 |
| 449 | 20240607 | 113400 | 5804068340 | 3660 | 3615 | 3660 | 3615 | 14182 |
| 450 | 20240607 | 113300 | 5752435305 | 3615 | 3590 | 3620 | 3590 | 6455 |
| 451 | 20240607 | 113200 | 5729161580 | 3575 | 3600 | 3605 | 3565 | 15907 |
| 452 | 20240607 | 113100 | 5672172185 | 3605 | 3580 | 3615 | 3560 | 23381 |
| 453 | 20240607 | 113000 | 5588434975 | 3580 | 3645 | 3650 | 3555 | 48018 |
| 454 | 20240607 | 112900 | 5415846625 | 3645 | 3650 | 3670 | 3635 | 19801 |
| 455 | 20240607 | 112800 | 5343553575 | 3660 | 3660 | 3660 | 3620 | 26394 |
| 456 | 20240607 | 112700 | 5247432765 | 3665 | 3710 | 3715 | 3645 | 70455 |
| 457 | 20240607 | 112600 | 4988501860 | 3710 | 3750 | 3770 | 3710 | 32432 |
| 458 | 20240607 | 112500 | 4867508880 | 3765 | 3735 | 3770 | 3735 | 17756 |
| 459 | 20240607 | 112400 | 4800798025 | 3735 | 3735 | 3770 | 3730 | 29704 |
| 460 | 20240607 | 112300 | 4689569935 | 3735 | 3790 | 3800 | 3720 | 65863 |
| 461 | 20240607 | 112200 | 4441941790 | 3790 | 3765 | 3795 | 3765 | 25359 |
| 462 | 20240607 | 112100 | 4346066370 | 3770 | 3805 | 3810 | 3725 | 72464 |
| 463 | 20240607 | 112000 | 4072472050 | 3810 | 3765 | 3810 | 3730 | 67158 |
| 464 | 20240607 | 111900 | 3819225905 | 3745 | 3810 | 3820 | 3730 | 129398 |
| 465 | 20240607 | 111800 | 3331083090 | 3780 | 3850 | 3930 | 3740 | 245925 |
| 466 | 20240607 | 111700 | 2382377605 | 3850 | 3725 | 3870 | 3650 | 149981 |
| 467 | 20240607 | 111600 | 1821206275 | 3745 | 3750 | 3765 | 3670 | 125633 |
| 468 | 20240607 | 111500 | 1352774355 | 3790 | 3790 | 3790 | 3790 | 0 |
| 469 | 20240607 | 111400 | 1352774355 | 3790 | 3720 | 3790 | 3720 | 31175 |
| 470 | 20240607 | 111300 | 1235133625 | 3750 | 3565 | 3750 | 3565 | 60973 |
| 471 | 20240607 | 111200 | 1011534525 | 3565 | 3620 | 3620 | 3560 | 14049 |
| 472 | 20240607 | 111100 | 961089990 | 3615 | 3545 | 3630 | 3545 | 33567 |
| 473 | 20240607 | 111000 | 840526885 | 3530 | 3565 | 3570 | 3525 | 8147 |
| 474 | 20240607 | 110900 | 811650255 | 3565 | 3520 | 3565 | 3520 | 2574 |
| 475 | 20240607 | 110800 | 802536500 | 3520 | 3530 | 3530 | 3505 | 4393 |
| 476 | 20240607 | 110700 | 787088490 | 3530 | 3535 | 3560 | 3515 | 7380 |
| 477 | 20240607 | 110600 | 760937320 | 3535 | 3525 | 3535 | 3515 | 2989 |
| 478 | 20240607 | 110500 | 750393890 | 3525 | 3535 | 3570 | 3510 | 16978 |
| 479 | 20240607 | 110400 | 690207970 | 3535 | 3505 | 3540 | 3495 | 11633 |
| 480 | 20240607 | 110300 | 649245330 | 3520 | 3510 | 3540 | 3495 | 11000 |
| 481 | 20240607 | 110200 | 610386790 | 3510 | 3485 | 3510 | 3485 | 3931 |
| 482 | 20240607 | 110100 | 596629115 | 3490 | 3490 | 3490 | 3490 | 508 |
| 483 | 20240607 | 110000 | 594856195 | 3490 | 3460 | 3490 | 3460 | 3910 |
| 484 | 20240607 | 105900 | 581270235 | 3460 | 3540 | 3545 | 3460 | 11452 |
| 485 | 20240607 | 105800 | 541176170 | 3545 | 3510 | 3545 | 3500 | 9184 |
| 486 | 20240607 | 105700 | 508855030 | 3500 | 3480 | 3550 | 3480 | 31651 |
| 487 | 20240607 | 105600 | 397628605 | 3475 | 3470 | 3485 | 3470 | 2262 |
| 488 | 20240607 | 105500 | 389768715 | 3460 | 3445 | 3505 | 3445 | 18857 |
| 489 | 20240607 | 105400 | 324230315 | 3450 | 3450 | 3450 | 3450 | 0 |
| 490 | 20240607 | 105300 | 324230315 | 3450 | 3435 | 3450 | 3435 | 13 |
| 491 | 20240607 | 105200 | 324185565 | 3435 | 3435 | 3435 | 3435 | 0 |
| 492 | 20240607 | 105100 | 324185565 | 3435 | 3425 | 3435 | 3425 | 1540 |
| 493 | 20240607 | 105000 | 318910565 | 3425 | 3425 | 3425 | 3425 | 1 |
| 494 | 20240607 | 104900 | 318907140 | 3415 | 3415 | 3415 | 3415 | 20 |
| 495 | 20240607 | 104800 | 318838840 | 3420 | 3420 | 3420 | 3420 | 454 |
| 496 | 20240607 | 104700 | 317286160 | 3420 | 3420 | 3420 | 3420 | 0 |
| 497 | 20240607 | 104600 | 317286160 | 3420 | 3420 | 3420 | 3420 | 10 |
| 498 | 20240607 | 104500 | 317251960 | 3420 | 3420 | 3420 | 3420 | 20 |
| 499 | 20240607 | 104400 | 317183560 | 3420 | 3420 | 3420 | 3420 | 0 |
| 500 | 20240607 | 104300 | 317183560 | 3420 | 3420 | 3420 | 3420 | 1 |
| 501 | 20240607 | 104200 | 317180140 | 3415 | 3415 | 3415 | 3415 | 910 |
| 502 | 20240607 | 104100 | 314072490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 503 | 20240607 | 104000 | 314072490 | 3415 | 3415 | 3415 | 3415 | 0 |
| 504 | 20240607 | 103900 | 314072490 | 3415 | 3420 | 3420 | 3410 | 1518 |
| 505 | 20240607 | 103800 | 308895885 | 3415 | 3420 | 3420 | 3415 | 503 |
| 506 | 20240607 | 103700 | 307178125 | 3415 | 3415 | 3415 | 3415 | 0 |
| 507 | 20240607 | 103600 | 307178125 | 3415 | 3415 | 3415 | 3415 | 4 |
| 508 | 20240607 | 103500 | 307164465 | 3415 | 3435 | 3435 | 3415 | 6906 |
| 509 | 20240607 | 103400 | 283566300 | 3425 | 3420 | 3425 | 3420 | 1484 |
| 510 | 20240607 | 103300 | 278491015 | 3425 | 3435 | 3435 | 3425 | 160 |
| 511 | 20240607 | 103200 | 277942985 | 3430 | 3430 | 3430 | 3430 | 0 |
| 512 | 20240607 | 103100 | 277942985 | 3430 | 3430 | 3430 | 3430 | 160 |
| 513 | 20240607 | 103000 | 277394185 | 3435 | 3435 | 3435 | 3435 | 81 |
| 514 | 20240607 | 102900 | 277115950 | 3435 | 3435 | 3435 | 3435 | 0 |
| 515 | 20240607 | 102800 | 277115950 | 3435 | 3435 | 3435 | 3435 | 2 |
| 516 | 20240607 | 102700 | 277109080 | 3445 | 3445 | 3445 | 3445 | 0 |
| 517 | 20240607 | 102600 | 277109080 | 3445 | 3445 | 3445 | 3445 | 0 |
| 518 | 20240607 | 102500 | 277109080 | 3445 | 3445 | 3445 | 3445 | 0 |
| 519 | 20240607 | 102400 | 277109080 | 3445 | 3445 | 3445 | 3445 | 718 |
| 520 | 20240607 | 102300 | 274635570 | 3440 | 3440 | 3440 | 3440 | 0 |
| 521 | 20240607 | 102200 | 274635570 | 3440 | 3430 | 3440 | 3430 | 10 |
| 522 | 20240607 | 102100 | 274601210 | 3440 | 3440 | 3440 | 3430 | 997 |
| 523 | 20240607 | 102000 | 271171690 | 3430 | 3430 | 3430 | 3430 | 30 |
| 524 | 20240607 | 101900 | 271068790 | 3440 | 3440 | 3440 | 3440 | 1 |
| 525 | 20240607 | 101800 | 271065350 | 3430 | 3420 | 3430 | 3420 | 1093 |
| 526 | 20240607 | 101700 | 267317360 | 3420 | 3425 | 3425 | 3420 | 698 |
| 527 | 20240607 | 101600 | 264930180 | 3425 | 3420 | 3425 | 3420 | 336 |
| 528 | 20240607 | 101500 | 263781010 | 3420 | 3420 | 3420 | 3420 | 2 |
| 529 | 20240607 | 101400 | 263774170 | 3420 | 3420 | 3420 | 3420 | 0 |
| 530 | 20240607 | 101300 | 263774170 | 3420 | 3420 | 3420 | 3420 | 0 |
| 531 | 20240607 | 101200 | 263774170 | 3420 | 3415 | 3420 | 3410 | 151 |
| 532 | 20240607 | 101100 | 263258730 | 3420 | 3420 | 3420 | 3420 | 25 |
| 533 | 20240607 | 101000 | 263173230 | 3430 | 3425 | 3430 | 3425 | 10 |
| 534 | 20240607 | 100900 | 263138935 | 3425 | 3425 | 3425 | 3425 | 0 |
| 535 | 20240607 | 100800 | 263138935 | 3425 | 3425 | 3425 | 3425 | 0 |
| 536 | 20240607 | 100700 | 263138935 | 3425 | 3425 | 3425 | 3425 | 3018 |
| 537 | 20240607 | 100600 | 252802285 | 3430 | 3430 | 3430 | 3430 | 72 |
| 538 | 20240607 | 100500 | 252555325 | 3430 | 3430 | 3430 | 3430 | 3 |
| 539 | 20240607 | 100400 | 252545035 | 3425 | 3425 | 3430 | 3425 | 550 |
| 540 | 20240607 | 100300 | 250661040 | 3425 | 3425 | 3425 | 3425 | 182 |
| 541 | 20240607 | 100200 | 250037690 | 3425 | 3440 | 3445 | 3425 | 1343 |
| 542 | 20240607 | 100100 | 245434380 | 3440 | 3440 | 3440 | 3440 | 0 |
| 543 | 20240607 | 100000 | 245434380 | 3440 | 3440 | 3440 | 3440 | 6 |
| 544 | 20240607 | 095900 | 245413740 | 3440 | 3440 | 3440 | 3440 | 1 |
| 545 | 20240607 | 095800 | 245410300 | 3440 | 3440 | 3440 | 3440 | 1 |
| 546 | 20240607 | 095700 | 245406860 | 3430 | 3430 | 3430 | 3430 | 48 |
| 547 | 20240607 | 095600 | 245242220 | 3420 | 3420 | 3420 | 3420 | 563 |
| 548 | 20240607 | 095500 | 243316760 | 3410 | 3415 | 3415 | 3410 | 38 |
| 549 | 20240607 | 095400 | 243187000 | 3420 | 3420 | 3420 | 3420 | 8 |
| 550 | 20240607 | 095300 | 243159640 | 3425 | 3425 | 3425 | 3425 | 0 |
| 551 | 20240607 | 095200 | 243159640 | 3425 | 3430 | 3430 | 3425 | 884 |
| 552 | 20240607 | 095100 | 240131915 | 3440 | 3435 | 3450 | 3435 | 363 |
| 553 | 20240607 | 095000 | 238884685 | 3435 | 3430 | 3435 | 3430 | 303 |
| 554 | 20240607 | 094900 | 237845390 | 3430 | 3425 | 3430 | 3425 | 11 |
| 555 | 20240607 | 094800 | 237807710 | 3420 | 3415 | 3420 | 3415 | 365 |
| 556 | 20240607 | 094700 | 236559425 | 3420 | 3420 | 3420 | 3420 | 0 |
| 557 | 20240607 | 094600 | 236559425 | 3420 | 3420 | 3420 | 3420 | 52 |
| 558 | 20240607 | 094500 | 236381585 | 3420 | 3420 | 3420 | 3420 | 0 |
| 559 | 20240607 | 094400 | 236381585 | 3420 | 3420 | 3420 | 3410 | 38 |
| 560 | 20240607 | 094300 | 236251985 | 3420 | 3420 | 3420 | 3420 | 101 |
| 561 | 20240607 | 094200 | 235906565 | 3420 | 3420 | 3420 | 3420 | 1 |
| 562 | 20240607 | 094100 | 235903145 | 3410 | 3415 | 3420 | 3410 | 653 |
| 563 | 20240607 | 094000 | 233673705 | 3420 | 3420 | 3420 | 3420 | 100 |
| 564 | 20240607 | 093900 | 233331705 | 3430 | 3430 | 3430 | 3430 | 0 |
| 565 | 20240607 | 093800 | 233331705 | 3430 | 3430 | 3430 | 3430 | 0 |
| 566 | 20240607 | 093700 | 233331705 | 3430 | 3430 | 3430 | 3430 | 0 |
| 567 | 20240607 | 093600 | 233331705 | 3430 | 3420 | 3430 | 3420 | 11 |
| 568 | 20240607 | 093500 | 233294075 | 3420 | 3420 | 3420 | 3420 | 100 |
| 569 | 20240607 | 093400 | 232952075 | 3430 | 3430 | 3430 | 3430 | 200 |
| 570 | 20240607 | 093300 | 232266075 | 3430 | 3430 | 3430 | 3430 | 0 |
| 571 | 20240607 | 093200 | 232266075 | 3430 | 3430 | 3430 | 3430 | 0 |
| 572 | 20240607 | 093100 | 232266075 | 3430 | 3450 | 3450 | 3425 | 2394 |
| 573 | 20240607 | 093000 | 224060525 | 3435 | 3425 | 3435 | 3425 | 242 |
| 574 | 20240607 | 092900 | 223229325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 575 | 20240607 | 092800 | 223229325 | 3425 | 3425 | 3425 | 3425 | 4 |
| 576 | 20240607 | 092700 | 223215625 | 3430 | 3425 | 3430 | 3425 | 661 |
| 577 | 20240607 | 092600 | 220951695 | 3420 | 3425 | 3425 | 3420 | 12 |
| 578 | 20240607 | 092500 | 220910605 | 3425 | 3425 | 3425 | 3425 | 1 |
| 579 | 20240607 | 092400 | 220907180 | 3420 | 3420 | 3420 | 3420 | 658 |
| 580 | 20240607 | 092300 | 218656820 | 3415 | 3420 | 3420 | 3415 | 675 |
| 581 | 20240607 | 092200 | 216351640 | 3400 | 3400 | 3400 | 3400 | 100 |
| 582 | 20240607 | 092100 | 216011640 | 3400 | 3410 | 3420 | 3380 | 5884 |
| 583 | 20240607 | 092000 | 196032295 | 3425 | 3425 | 3425 | 3410 | 8278 |
| 584 | 20240607 | 091900 | 167795120 | 3430 | 3450 | 3460 | 3430 | 2626 |
| 585 | 20240607 | 091800 | 158765180 | 3450 | 3450 | 3450 | 3450 | 150 |
| 586 | 20240607 | 091700 | 158247680 | 3450 | 3440 | 3450 | 3440 | 313 |
| 587 | 20240607 | 091600 | 157170845 | 3440 | 3430 | 3440 | 3430 | 1294 |
| 588 | 20240607 | 091500 | 152726810 | 3420 | 3390 | 3420 | 3385 | 3290 |
| 589 | 20240607 | 091400 | 141538295 | 3420 | 3430 | 3430 | 3390 | 8963 |
| 590 | 20240607 | 091300 | 111013275 | 3410 | 3425 | 3425 | 3410 | 6609 |
| 591 | 20240607 | 091200 | 88409855 | 3445 | 3430 | 3445 | 3420 | 1011 |
| 592 | 20240607 | 091100 | 84946095 | 3420 | 3450 | 3450 | 3420 | 2904 |
| 593 | 20240607 | 091000 | 74997045 | 3450 | 3435 | 3450 | 3435 | 899 |
| 594 | 20240607 | 090900 | 71908710 | 3440 | 3445 | 3445 | 3425 | 264 |
| 595 | 20240607 | 090800 | 71004410 | 3450 | 3460 | 3460 | 3425 | 2003 |
| 596 | 20240607 | 090700 | 64129390 | 3465 | 3465 | 3465 | 3465 | 2 |
| 597 | 20240607 | 090600 | 64122460 | 3445 | 3445 | 3445 | 3445 | 1 |
| 598 | 20240607 | 090500 | 64119015 | 3475 | 3475 | 3475 | 3475 | 101 |
| 599 | 20240607 | 090400 | 63768040 | 3475 | 3420 | 3475 | 3420 | 3621 |
| 600 | 20240607 | 090300 | 51298045 | 3420 | 3420 | 3420 | 3420 | 10 |
| 601 | 20240607 | 090200 | 51263845 | 3445 | 3440 | 3460 | 3420 | 2896 |
| 602 | 20240607 | 090100 | 41341560 | 3435 | 3475 | 3475 | 3435 | 2977 |
| 603 | 20240607 | 090000 | 31060035 | 3480 | 3450 | 3480 | 3450 | 7936 |