34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240607 | 193200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 3 | 20240607 | 193100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 4 | 20240607 | 193000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 5 | 20240607 | 192900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 6 | 20240607 | 192800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 7 | 20240607 | 192700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 8 | 20240607 | 192600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 9 | 20240607 | 192500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 10 | 20240607 | 192400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 11 | 20240607 | 192300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 12 | 20240607 | 192200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 13 | 20240607 | 192100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 14 | 20240607 | 192000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 15 | 20240607 | 191900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 16 | 20240607 | 191800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 17 | 20240607 | 191700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 18 | 20240607 | 191600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 19 | 20240607 | 191500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 20 | 20240607 | 191400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 21 | 20240607 | 191300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 22 | 20240607 | 191200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 23 | 20240607 | 191100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 24 | 20240607 | 191000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 25 | 20240607 | 190900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 26 | 20240607 | 190800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 27 | 20240607 | 190700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 28 | 20240607 | 190600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 29 | 20240607 | 190500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 30 | 20240607 | 190400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 31 | 20240607 | 190300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 32 | 20240607 | 190200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 33 | 20240607 | 190100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 34 | 20240607 | 190000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 35 | 20240607 | 185900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 36 | 20240607 | 185800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 37 | 20240607 | 185700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 38 | 20240607 | 185600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 39 | 20240607 | 185500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 40 | 20240607 | 185400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 41 | 20240607 | 185300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 42 | 20240607 | 185200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 43 | 20240607 | 185100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 44 | 20240607 | 185000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 45 | 20240607 | 184900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 46 | 20240607 | 184800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 47 | 20240607 | 184700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 48 | 20240607 | 184600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 49 | 20240607 | 184500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 50 | 20240607 | 184400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 51 | 20240607 | 184300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 52 | 20240607 | 184200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 53 | 20240607 | 184100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 54 | 20240607 | 184000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 55 | 20240607 | 183900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 56 | 20240607 | 183800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 57 | 20240607 | 183700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 58 | 20240607 | 183600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 59 | 20240607 | 183500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 60 | 20240607 | 183400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 61 | 20240607 | 183300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 62 | 20240607 | 183200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 63 | 20240607 | 183100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 64 | 20240607 | 183000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 65 | 20240607 | 182900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 66 | 20240607 | 182800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 67 | 20240607 | 182700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 68 | 20240607 | 182600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 69 | 20240607 | 182500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 70 | 20240607 | 182400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 71 | 20240607 | 182300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 72 | 20240607 | 182200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 73 | 20240607 | 182100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 74 | 20240607 | 182000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 75 | 20240607 | 181900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 76 | 20240607 | 181800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 77 | 20240607 | 181700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 78 | 20240607 | 181600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 79 | 20240607 | 181500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 80 | 20240607 | 181400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 81 | 20240607 | 181300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 82 | 20240607 | 181200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 83 | 20240607 | 181100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 84 | 20240607 | 181000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 85 | 20240607 | 180900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 86 | 20240607 | 180800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 87 | 20240607 | 180700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 88 | 20240607 | 180600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 89 | 20240607 | 180500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 90 | 20240607 | 180400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 91 | 20240607 | 180300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 92 | 20240607 | 180200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 93 | 20240607 | 180100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 94 | 20240607 | 180000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 95 | 20240607 | 175900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 96 | 20240607 | 175800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 97 | 20240607 | 175700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 98 | 20240607 | 175600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 99 | 20240607 | 175500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 100 | 20240607 | 175400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 101 | 20240607 | 175300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 102 | 20240607 | 175200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 103 | 20240607 | 175100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 104 | 20240607 | 175000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 105 | 20240607 | 174900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 106 | 20240607 | 174800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 107 | 20240607 | 174700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 108 | 20240607 | 174600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 109 | 20240607 | 174500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 110 | 20240607 | 174400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 111 | 20240607 | 174300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 112 | 20240607 | 174200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 113 | 20240607 | 174100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 114 | 20240607 | 174000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 115 | 20240607 | 173900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 116 | 20240607 | 173800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 117 | 20240607 | 173700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 118 | 20240607 | 173600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 119 | 20240607 | 173500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 120 | 20240607 | 173400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 121 | 20240607 | 173300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 122 | 20240607 | 173200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 123 | 20240607 | 173100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 124 | 20240607 | 173000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 125 | 20240607 | 172900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 126 | 20240607 | 172800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 127 | 20240607 | 172700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 128 | 20240607 | 172600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 129 | 20240607 | 172500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 130 | 20240607 | 172400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 131 | 20240607 | 172300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 132 | 20240607 | 172200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 133 | 20240607 | 172100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 134 | 20240607 | 172000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 135 | 20240607 | 171900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 136 | 20240607 | 171800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 137 | 20240607 | 171700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 138 | 20240607 | 171600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 139 | 20240607 | 171500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 140 | 20240607 | 171400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 141 | 20240607 | 171300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 142 | 20240607 | 171200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 143 | 20240607 | 171100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 144 | 20240607 | 171000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 145 | 20240607 | 170900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 146 | 20240607 | 170800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 147 | 20240607 | 170700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 148 | 20240607 | 170600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 149 | 20240607 | 170500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 150 | 20240607 | 170400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 151 | 20240607 | 170300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 152 | 20240607 | 170200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 153 | 20240607 | 170100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 154 | 20240607 | 170000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 155 | 20240607 | 165900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 156 | 20240607 | 165800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 157 | 20240607 | 165700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 158 | 20240607 | 165600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 159 | 20240607 | 165500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 160 | 20240607 | 165400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 161 | 20240607 | 165300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 162 | 20240607 | 165200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 163 | 20240607 | 165100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 164 | 20240607 | 165000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 165 | 20240607 | 164900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 166 | 20240607 | 164800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 167 | 20240607 | 164700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 168 | 20240607 | 164600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 169 | 20240607 | 164500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 170 | 20240607 | 164400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 171 | 20240607 | 164300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 172 | 20240607 | 164200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 173 | 20240607 | 164100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 174 | 20240607 | 164000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 175 | 20240607 | 163900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 176 | 20240607 | 163800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 177 | 20240607 | 163700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 178 | 20240607 | 163600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 179 | 20240607 | 163500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 180 | 20240607 | 163400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 181 | 20240607 | 163300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 182 | 20240607 | 163200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 183 | 20240607 | 163100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 184 | 20240607 | 163000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 185 | 20240607 | 162900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 186 | 20240607 | 162800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 187 | 20240607 | 162700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 188 | 20240607 | 162600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 189 | 20240607 | 162500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 190 | 20240607 | 162400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 191 | 20240607 | 162300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 192 | 20240607 | 162200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 193 | 20240607 | 162100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 194 | 20240607 | 162000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 195 | 20240607 | 161900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 196 | 20240607 | 161800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 197 | 20240607 | 161700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 198 | 20240607 | 161600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 199 | 20240607 | 161500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 200 | 20240607 | 161400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 201 | 20240607 | 161300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 202 | 20240607 | 161200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 203 | 20240607 | 161100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 204 | 20240607 | 161000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 205 | 20240607 | 160900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 206 | 20240607 | 160800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 207 | 20240607 | 160700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 208 | 20240607 | 160600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 209 | 20240607 | 160500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 210 | 20240607 | 160400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 211 | 20240607 | 160300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 212 | 20240607 | 160200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 213 | 20240607 | 160100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 214 | 20240607 | 160000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 215 | 20240607 | 155900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 216 | 20240607 | 155800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 217 | 20240607 | 155700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 218 | 20240607 | 155600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 219 | 20240607 | 155500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 220 | 20240607 | 155400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 221 | 20240607 | 155300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 222 | 20240607 | 155200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 223 | 20240607 | 155100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 224 | 20240607 | 155000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 225 | 20240607 | 154900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 226 | 20240607 | 154800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 227 | 20240607 | 154700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 228 | 20240607 | 154600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 229 | 20240607 | 154500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 230 | 20240607 | 154400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 231 | 20240607 | 154300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 232 | 20240607 | 154200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 233 | 20240607 | 154100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 234 | 20240607 | 154000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 235 | 20240607 | 153900 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 236 | 20240607 | 153800 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 237 | 20240607 | 153700 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 238 | 20240607 | 153600 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 239 | 20240607 | 153500 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 240 | 20240607 | 153400 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 241 | 20240607 | 153300 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 242 | 20240607 | 153200 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 243 | 20240607 | 153100 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 244 | 20240607 | 153000 | 4929637750 | 40450 | 40450 | 40450 | 40450 | 792 |
| 245 | 20240607 | 152900 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 246 | 20240607 | 152800 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 247 | 20240607 | 152700 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 248 | 20240607 | 152600 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 249 | 20240607 | 152500 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 250 | 20240607 | 152400 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 251 | 20240607 | 152300 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 252 | 20240607 | 152200 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 253 | 20240607 | 152100 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 254 | 20240607 | 152000 | 4897601350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 255 | 20240607 | 151900 | 4897601350 | 40450 | 40600 | 40650 | 40450 | 260 |
| 256 | 20240607 | 151800 | 4887058550 | 40550 | 40550 | 40650 | 40550 | 146 |
| 257 | 20240607 | 151700 | 4881135750 | 40450 | 40550 | 40550 | 40450 | 127 |
| 258 | 20240607 | 151600 | 4875989700 | 40500 | 40650 | 40650 | 40500 | 194 |
| 259 | 20240607 | 151500 | 4868122100 | 40600 | 40650 | 40700 | 40550 | 360 |
| 260 | 20240607 | 151400 | 4853500650 | 40600 | 40600 | 40650 | 40550 | 247 |
| 261 | 20240607 | 151300 | 4843467950 | 40600 | 40600 | 40600 | 40550 | 301 |
| 262 | 20240607 | 151200 | 4831247500 | 40600 | 40600 | 40650 | 40550 | 154 |
| 263 | 20240607 | 151100 | 4824994900 | 40650 | 40550 | 40650 | 40550 | 175 |
| 264 | 20240607 | 151000 | 4817893650 | 40550 | 40650 | 40650 | 40550 | 295 |
| 265 | 20240607 | 150900 | 4805928700 | 40600 | 40600 | 40650 | 40600 | 195 |
| 266 | 20240607 | 150800 | 4798009150 | 40550 | 40600 | 40650 | 40550 | 374 |
| 267 | 20240607 | 150700 | 4782820450 | 40600 | 40600 | 40650 | 40600 | 212 |
| 268 | 20240607 | 150600 | 4774202850 | 40650 | 40650 | 40650 | 40600 | 358 |
| 269 | 20240607 | 150500 | 4759657500 | 40650 | 40650 | 40700 | 40650 | 239 |
| 270 | 20240607 | 150400 | 4749938150 | 40650 | 40650 | 40650 | 40600 | 197 |
| 271 | 20240607 | 150300 | 4741930150 | 40600 | 40600 | 40600 | 40550 | 203 |
| 272 | 20240607 | 150200 | 4733689000 | 40600 | 40550 | 40600 | 40500 | 205 |
| 273 | 20240607 | 150100 | 4725376050 | 40550 | 40550 | 40600 | 40550 | 285 |
| 274 | 20240607 | 150000 | 4713814050 | 40600 | 40550 | 40600 | 40550 | 210 |
| 275 | 20240607 | 145900 | 4705288950 | 40550 | 40550 | 40600 | 40550 | 154 |
| 276 | 20240607 | 145800 | 4699041750 | 40550 | 40600 | 40600 | 40550 | 237 |
| 277 | 20240607 | 145700 | 4689426200 | 40600 | 40650 | 40650 | 40600 | 260 |
| 278 | 20240607 | 145600 | 4678864950 | 40650 | 40650 | 40650 | 40600 | 426 |
| 279 | 20240607 | 145500 | 4661560650 | 40650 | 40600 | 40700 | 40600 | 250 |
| 280 | 20240607 | 145400 | 4651395700 | 40600 | 40650 | 40700 | 40600 | 359 |
| 281 | 20240607 | 145300 | 4636796950 | 40700 | 40700 | 40700 | 40650 | 135 |
| 282 | 20240607 | 145200 | 4631303550 | 40700 | 40600 | 40700 | 40600 | 169 |
| 283 | 20240607 | 145100 | 4624434550 | 40600 | 40600 | 40600 | 40550 | 219 |
| 284 | 20240607 | 145000 | 4615544350 | 40600 | 40600 | 40600 | 40600 | 193 |
| 285 | 20240607 | 144900 | 4607708550 | 40550 | 40550 | 40600 | 40500 | 280 |
| 286 | 20240607 | 144800 | 4596357000 | 40600 | 40600 | 40650 | 40550 | 292 |
| 287 | 20240607 | 144700 | 4584502850 | 40600 | 40600 | 40600 | 40600 | 164 |
| 288 | 20240607 | 144600 | 4577844450 | 40550 | 40650 | 40650 | 40500 | 490 |
| 289 | 20240607 | 144500 | 4557952900 | 40650 | 40600 | 40650 | 40600 | 236 |
| 290 | 20240607 | 144400 | 4548363350 | 40650 | 40650 | 40650 | 40650 | 209 |
| 291 | 20240607 | 144300 | 4539867500 | 40650 | 40650 | 40700 | 40600 | 225 |
| 292 | 20240607 | 144200 | 4530719250 | 40650 | 40650 | 40750 | 40650 | 373 |
| 293 | 20240607 | 144100 | 4515548050 | 40700 | 40650 | 40750 | 40650 | 366 |
| 294 | 20240607 | 144000 | 4500645850 | 40700 | 40650 | 40700 | 40650 | 232 |
| 295 | 20240607 | 143900 | 4491204100 | 40700 | 40650 | 40700 | 40650 | 168 |
| 296 | 20240607 | 143800 | 4484366750 | 40700 | 40750 | 40750 | 40650 | 320 |
| 297 | 20240607 | 143700 | 4471340750 | 40650 | 40650 | 40750 | 40650 | 153 |
| 298 | 20240607 | 143600 | 4465114950 | 40750 | 40700 | 40750 | 40650 | 655 |
| 299 | 20240607 | 143500 | 4438454800 | 40650 | 40650 | 40700 | 40650 | 315 |
| 300 | 20240607 | 143400 | 4425646100 | 40600 | 40600 | 40650 | 40600 | 198 |
| 301 | 20240607 | 143300 | 4417597900 | 40600 | 40600 | 40600 | 40550 | 248 |
| 302 | 20240607 | 143200 | 4407530100 | 40500 | 40550 | 40600 | 40500 | 122 |
| 303 | 20240607 | 143100 | 4402581350 | 40550 | 40550 | 40550 | 40500 | 120 |
| 304 | 20240607 | 143000 | 4397715850 | 40600 | 40550 | 40600 | 40500 | 640 |
| 305 | 20240607 | 142900 | 4371779100 | 40600 | 40550 | 40600 | 40550 | 475 |
| 306 | 20240607 | 142800 | 4352510950 | 40550 | 40550 | 40600 | 40550 | 46 |
| 307 | 20240607 | 142700 | 4350645600 | 40500 | 40500 | 40550 | 40500 | 85 |
| 308 | 20240607 | 142600 | 4347199750 | 40550 | 40500 | 40550 | 40500 | 72 |
| 309 | 20240607 | 142500 | 4344280750 | 40500 | 40450 | 40550 | 40450 | 115 |
| 310 | 20240607 | 142400 | 4339619850 | 40450 | 40450 | 40500 | 40450 | 186 |
| 311 | 20240607 | 142300 | 4332087850 | 40450 | 40500 | 40500 | 40450 | 3 |
| 312 | 20240607 | 142200 | 4331966450 | 40500 | 40500 | 40500 | 40450 | 62 |
| 313 | 20240607 | 142100 | 4329455950 | 40450 | 40450 | 40500 | 40450 | 70 |
| 314 | 20240607 | 142000 | 4326621450 | 40450 | 40400 | 40450 | 40400 | 147 |
| 315 | 20240607 | 141900 | 4320676250 | 40400 | 40450 | 40450 | 40400 | 74 |
| 316 | 20240607 | 141800 | 4317683000 | 40400 | 40400 | 40450 | 40400 | 94 |
| 317 | 20240607 | 141700 | 4313883800 | 40450 | 40400 | 40450 | 40400 | 76 |
| 318 | 20240607 | 141600 | 4310810050 | 40400 | 40450 | 40450 | 40400 | 693 |
| 319 | 20240607 | 141500 | 4282803850 | 40450 | 40400 | 40450 | 40400 | 129 |
| 320 | 20240607 | 141400 | 4277588650 | 40400 | 40400 | 40450 | 40400 | 95 |
| 321 | 20240607 | 141300 | 4273746750 | 40400 | 40450 | 40450 | 40400 | 63 |
| 322 | 20240607 | 141200 | 4271201000 | 40450 | 40400 | 40450 | 40400 | 139 |
| 323 | 20240607 | 141100 | 4265582900 | 40450 | 40400 | 40450 | 40400 | 70 |
| 324 | 20240607 | 141000 | 4262752400 | 40450 | 40450 | 40450 | 40450 | 51 |
| 325 | 20240607 | 140900 | 4260689450 | 40450 | 40450 | 40500 | 40450 | 177 |
| 326 | 20240607 | 140800 | 4253527200 | 40450 | 40500 | 40500 | 40450 | 65 |
| 327 | 20240607 | 140700 | 4250897350 | 40450 | 40400 | 40450 | 40350 | 1349 |
| 328 | 20240607 | 140600 | 4196390350 | 40400 | 40350 | 40400 | 40350 | 180 |
| 329 | 20240607 | 140500 | 4189119350 | 40350 | 40400 | 40400 | 40350 | 53 |
| 330 | 20240607 | 140400 | 4186978200 | 40400 | 40400 | 40400 | 40350 | 112 |
| 331 | 20240607 | 140300 | 4182454400 | 40350 | 40350 | 40400 | 40350 | 94 |
| 332 | 20240607 | 140200 | 4178661250 | 40400 | 40350 | 40400 | 40350 | 82 |
| 333 | 20240607 | 140100 | 4175350000 | 40350 | 40350 | 40350 | 40350 | 17 |
| 334 | 20240607 | 140000 | 4174664050 | 40350 | 40300 | 40400 | 40300 | 62 |
| 335 | 20240607 | 135900 | 4172160250 | 40350 | 40250 | 40400 | 40250 | 79 |
| 336 | 20240607 | 135800 | 4168974900 | 40350 | 40300 | 40350 | 40250 | 20 |
| 337 | 20240607 | 135700 | 4168168900 | 40250 | 40250 | 40400 | 40250 | 259 |
| 338 | 20240607 | 135600 | 4157734250 | 40300 | 40200 | 40350 | 40200 | 69 |
| 339 | 20240607 | 135500 | 4154959250 | 40200 | 40350 | 40350 | 40200 | 244 |
| 340 | 20240607 | 135400 | 4145135950 | 40350 | 40350 | 40350 | 40300 | 650 |
| 341 | 20240607 | 135300 | 4118923450 | 40300 | 40300 | 40300 | 40300 | 39 |
| 342 | 20240607 | 135200 | 4117351750 | 40350 | 40350 | 40350 | 40300 | 257 |
| 343 | 20240607 | 135100 | 4106981850 | 40350 | 40350 | 40400 | 40350 | 103 |
| 344 | 20240607 | 135000 | 4102823300 | 40400 | 40350 | 40400 | 40350 | 190 |
| 345 | 20240607 | 134900 | 4095149050 | 40350 | 40400 | 40400 | 40350 | 98 |
| 346 | 20240607 | 134800 | 4091191050 | 40400 | 40400 | 40400 | 40350 | 128 |
| 347 | 20240607 | 134700 | 4086024050 | 40400 | 40350 | 40400 | 40350 | 65 |
| 348 | 20240607 | 134600 | 4083398800 | 40400 | 40350 | 40400 | 40350 | 87 |
| 349 | 20240607 | 134500 | 4079885850 | 40350 | 40350 | 40400 | 40300 | 45 |
| 350 | 20240607 | 134400 | 4078070400 | 40350 | 40450 | 40450 | 40300 | 183 |
| 351 | 20240607 | 134300 | 4070683950 | 40400 | 40400 | 40450 | 40400 | 110 |
| 352 | 20240607 | 134200 | 4066239850 | 40450 | 40400 | 40450 | 40300 | 367 |
| 353 | 20240607 | 134100 | 4051404350 | 40450 | 40300 | 40450 | 40300 | 77 |
| 354 | 20240607 | 134000 | 4048294850 | 40450 | 40300 | 40450 | 40250 | 340 |
| 355 | 20240607 | 133900 | 4034588700 | 40300 | 40250 | 40450 | 40150 | 161 |
| 356 | 20240607 | 133800 | 4028098550 | 40250 | 40400 | 40400 | 40150 | 1162 |
| 357 | 20240607 | 133700 | 3981327300 | 40450 | 40400 | 40450 | 40400 | 83 |
| 358 | 20240607 | 133600 | 3977971200 | 40500 | 40400 | 40500 | 40400 | 112 |
| 359 | 20240607 | 133500 | 3973439300 | 40500 | 40350 | 40500 | 40350 | 67 |
| 360 | 20240607 | 133400 | 3970728250 | 40550 | 40550 | 40550 | 40350 | 62 |
| 361 | 20240607 | 133300 | 3968215850 | 40400 | 40450 | 40550 | 40350 | 126 |
| 362 | 20240607 | 133200 | 3963129000 | 40450 | 40550 | 40550 | 40200 | 2122 |
| 363 | 20240607 | 133100 | 3877426400 | 40500 | 40550 | 40600 | 40500 | 374 |
| 364 | 20240607 | 133000 | 3862259350 | 40500 | 40550 | 40550 | 40500 | 358 |
| 365 | 20240607 | 132900 | 3847750350 | 40500 | 40500 | 40600 | 40500 | 58 |
| 366 | 20240607 | 132800 | 3845401250 | 40600 | 40500 | 40600 | 40500 | 196 |
| 367 | 20240607 | 132700 | 3837453750 | 40500 | 40550 | 40550 | 40500 | 433 |
| 368 | 20240607 | 132600 | 3819897800 | 40650 | 40600 | 40650 | 40550 | 115 |
| 369 | 20240607 | 132500 | 3815227550 | 40600 | 40600 | 40650 | 40600 | 339 |
| 370 | 20240607 | 132400 | 3801461650 | 40600 | 40600 | 40650 | 40600 | 89 |
| 371 | 20240607 | 132300 | 3797847400 | 40650 | 40600 | 40650 | 40600 | 176 |
| 372 | 20240607 | 132200 | 3790698800 | 40600 | 40550 | 40600 | 40550 | 249 |
| 373 | 20240607 | 132100 | 3780598600 | 40550 | 40650 | 40650 | 40500 | 389 |
| 374 | 20240607 | 132000 | 3764812850 | 40700 | 40700 | 40700 | 40550 | 759 |
| 375 | 20240607 | 131900 | 3733972000 | 40700 | 40900 | 40900 | 40700 | 633 |
| 376 | 20240607 | 131800 | 3708173400 | 40900 | 40850 | 40900 | 40850 | 182 |
| 377 | 20240607 | 131700 | 3700735900 | 40900 | 40950 | 40950 | 40900 | 725 |
| 378 | 20240607 | 131600 | 3671051950 | 40950 | 40950 | 41000 | 40950 | 311 |
| 379 | 20240607 | 131500 | 3658311450 | 41000 | 41000 | 41050 | 40950 | 572 |
| 380 | 20240607 | 131400 | 3634866950 | 41000 | 41000 | 41000 | 40950 | 262 |
| 381 | 20240607 | 131300 | 3624127550 | 40950 | 41000 | 41000 | 40950 | 138 |
| 382 | 20240607 | 131200 | 3618473550 | 41000 | 40900 | 41000 | 40850 | 521 |
| 383 | 20240607 | 131100 | 3597146950 | 40900 | 40900 | 40950 | 40850 | 335 |
| 384 | 20240607 | 131000 | 3583446050 | 40900 | 40950 | 40950 | 40850 | 1043 |
| 385 | 20240607 | 130900 | 3540786500 | 40950 | 40900 | 40950 | 40850 | 436 |
| 386 | 20240607 | 130800 | 3522956850 | 40900 | 40900 | 41000 | 40850 | 3694 |
| 387 | 20240607 | 130700 | 3371696300 | 40900 | 40800 | 41000 | 40800 | 554 |
| 388 | 20240607 | 130600 | 3349054950 | 40750 | 40700 | 40750 | 40700 | 675 |
| 389 | 20240607 | 130500 | 3321551100 | 40750 | 40750 | 40800 | 40750 | 623 |
| 390 | 20240607 | 130400 | 3296148850 | 40750 | 40750 | 40800 | 40750 | 126 |
| 391 | 20240607 | 130300 | 3291011200 | 40750 | 40800 | 40800 | 40750 | 99 |
| 392 | 20240607 | 130200 | 3286973800 | 40750 | 40800 | 40800 | 40700 | 564 |
| 393 | 20240607 | 130100 | 3263998850 | 40800 | 40800 | 40850 | 40750 | 643 |
| 394 | 20240607 | 130000 | 3237791250 | 40800 | 40850 | 40850 | 40750 | 277 |
| 395 | 20240607 | 125900 | 3226498500 | 40850 | 40800 | 41050 | 40750 | 699 |
| 396 | 20240607 | 125800 | 3197944650 | 40800 | 40900 | 40950 | 40800 | 576 |
| 397 | 20240607 | 125700 | 3174395900 | 40900 | 40800 | 40900 | 40800 | 255 |
| 398 | 20240607 | 125600 | 3163984950 | 40750 | 40800 | 40800 | 40750 | 269 |
| 399 | 20240607 | 125500 | 3153015250 | 40800 | 40800 | 40850 | 40800 | 309 |
| 400 | 20240607 | 125400 | 3140400250 | 40850 | 40900 | 40950 | 40800 | 241 |
| 401 | 20240607 | 125300 | 3130552350 | 40900 | 41000 | 41050 | 40900 | 691 |
| 402 | 20240607 | 125200 | 3102240550 | 41000 | 41000 | 41000 | 40950 | 609 |
| 403 | 20240607 | 125100 | 3077290300 | 41050 | 41100 | 41150 | 40950 | 1531 |
| 404 | 20240607 | 125000 | 3014450150 | 41150 | 40850 | 41350 | 40850 | 5878 |
| 405 | 20240607 | 124900 | 2773060600 | 40850 | 40650 | 40950 | 40650 | 2824 |
| 406 | 20240607 | 124800 | 2657765150 | 40650 | 40600 | 40650 | 40550 | 164 |
| 407 | 20240607 | 124700 | 2651105150 | 40600 | 40550 | 40650 | 40550 | 506 |
| 408 | 20240607 | 124600 | 2630543850 | 40650 | 40650 | 40650 | 40600 | 290 |
| 409 | 20240607 | 124500 | 2618768250 | 40600 | 40600 | 40650 | 40600 | 76 |
| 410 | 20240607 | 124400 | 2615680850 | 40550 | 40550 | 40600 | 40550 | 32 |
| 411 | 20240607 | 124300 | 2614383150 | 40500 | 40550 | 40600 | 40500 | 107 |
| 412 | 20240607 | 124200 | 2610046000 | 40500 | 40450 | 40600 | 40450 | 55 |
| 413 | 20240607 | 124100 | 2607819650 | 40500 | 40450 | 40500 | 40450 | 45 |
| 414 | 20240607 | 124000 | 2605999150 | 40450 | 40550 | 40550 | 40450 | 17 |
| 415 | 20240607 | 123900 | 2605311400 | 40600 | 40650 | 40650 | 40450 | 906 |
| 416 | 20240607 | 123800 | 2568610000 | 40650 | 40750 | 40750 | 40650 | 552 |
| 417 | 20240607 | 123700 | 2546161000 | 40650 | 40750 | 40800 | 40650 | 517 |
| 418 | 20240607 | 123600 | 2525128750 | 40800 | 40800 | 40850 | 40700 | 1130 |
| 419 | 20240607 | 123500 | 2479074000 | 40800 | 40650 | 40800 | 40600 | 1759 |
| 420 | 20240607 | 123400 | 2407401650 | 40600 | 40350 | 40700 | 40350 | 1795 |
| 421 | 20240607 | 123300 | 2334617600 | 40350 | 40400 | 40400 | 40350 | 115 |
| 422 | 20240607 | 123200 | 2329972400 | 40350 | 40400 | 40400 | 40350 | 176 |
| 423 | 20240607 | 123100 | 2322864600 | 40350 | 40300 | 40400 | 40300 | 70 |
| 424 | 20240607 | 123000 | 2320039150 | 40300 | 40300 | 40350 | 40300 | 78 |
| 425 | 20240607 | 122900 | 2316895700 | 40350 | 40300 | 40350 | 40300 | 309 |
| 426 | 20240607 | 122800 | 2304428800 | 40300 | 40300 | 40350 | 40300 | 54 |
| 427 | 20240607 | 122700 | 2302252150 | 40300 | 40300 | 40300 | 40300 | 37 |
| 428 | 20240607 | 122600 | 2300761050 | 40300 | 40300 | 40300 | 40300 | 40 |
| 429 | 20240607 | 122500 | 2299149050 | 40300 | 40300 | 40400 | 40300 | 50 |
| 430 | 20240607 | 122400 | 2297133650 | 40300 | 40350 | 40350 | 40300 | 125 |
| 431 | 20240607 | 122300 | 2292090650 | 40350 | 40350 | 40350 | 40350 | 274 |
| 432 | 20240607 | 122200 | 2281034750 | 40350 | 40350 | 40350 | 40350 | 25 |
| 433 | 20240607 | 122100 | 2280026000 | 40350 | 40350 | 40400 | 40350 | 93 |
| 434 | 20240607 | 122000 | 2276270250 | 40400 | 40350 | 40400 | 40350 | 30 |
| 435 | 20240607 | 121900 | 2275059650 | 40350 | 40350 | 40350 | 40350 | 186 |
| 436 | 20240607 | 121800 | 2267554550 | 40350 | 40350 | 40350 | 40350 | 29 |
| 437 | 20240607 | 121700 | 2266384400 | 40350 | 40350 | 40350 | 40350 | 76 |
| 438 | 20240607 | 121600 | 2263317800 | 40350 | 40400 | 40400 | 40350 | 34 |
| 439 | 20240607 | 121500 | 2261944900 | 40350 | 40350 | 40400 | 40350 | 39 |
| 440 | 20240607 | 121400 | 2260370250 | 40350 | 40350 | 40350 | 40350 | 30 |
| 441 | 20240607 | 121300 | 2259159750 | 40350 | 40350 | 40400 | 40350 | 21 |
| 442 | 20240607 | 121200 | 2258312350 | 40400 | 40350 | 40400 | 40350 | 33 |
| 443 | 20240607 | 121100 | 2256980550 | 40350 | 40350 | 40350 | 40350 | 29 |
| 444 | 20240607 | 121000 | 2255810400 | 40350 | 40350 | 40350 | 40350 | 26 |
| 445 | 20240607 | 120900 | 2254761300 | 40350 | 40400 | 40400 | 40350 | 185 |
| 446 | 20240607 | 120800 | 2247288050 | 40400 | 40450 | 40500 | 40400 | 126 |
| 447 | 20240607 | 120700 | 2242192950 | 40450 | 40450 | 40450 | 40450 | 76 |
| 448 | 20240607 | 120600 | 2239118750 | 40450 | 40500 | 40500 | 40450 | 39 |
| 449 | 20240607 | 120500 | 2237541150 | 40450 | 40400 | 40500 | 40400 | 43 |
| 450 | 20240607 | 120400 | 2235802400 | 40400 | 40400 | 40550 | 40400 | 75 |
| 451 | 20240607 | 120300 | 2232766500 | 40400 | 40350 | 40500 | 40350 | 789 |
| 452 | 20240607 | 120200 | 2200833300 | 40300 | 40250 | 40300 | 40250 | 35 |
| 453 | 20240607 | 120100 | 2199424050 | 40300 | 40200 | 40300 | 40200 | 205 |
| 454 | 20240607 | 120000 | 2191173100 | 40200 | 40200 | 40200 | 40200 | 29 |
| 455 | 20240607 | 115900 | 2190007300 | 40200 | 40200 | 40250 | 40200 | 21 |
| 456 | 20240607 | 115800 | 2189163050 | 40250 | 40200 | 40250 | 40150 | 1193 |
| 457 | 20240607 | 115700 | 2141202650 | 40150 | 40150 | 40150 | 40150 | 40 |
| 458 | 20240607 | 115600 | 2139596650 | 40150 | 40150 | 40250 | 40150 | 400 |
| 459 | 20240607 | 115500 | 2123515500 | 40200 | 40150 | 40200 | 40150 | 21 |
| 460 | 20240607 | 115400 | 2122672300 | 40150 | 40200 | 40200 | 40150 | 1155 |
| 461 | 20240607 | 115300 | 2076247950 | 40200 | 40200 | 40200 | 40200 | 107 |
| 462 | 20240607 | 115200 | 2071946550 | 40200 | 40200 | 40200 | 40200 | 5 |
| 463 | 20240607 | 115100 | 2071745550 | 40200 | 40200 | 40200 | 40150 | 313 |
| 464 | 20240607 | 115000 | 2059164650 | 40200 | 40250 | 40250 | 40200 | 70 |
| 465 | 20240607 | 114900 | 2056350100 | 40250 | 40300 | 40300 | 40250 | 235 |
| 466 | 20240607 | 114800 | 2046883700 | 40350 | 40300 | 40350 | 40300 | 152 |
| 467 | 20240607 | 114700 | 2040757000 | 40300 | 40300 | 40300 | 40300 | 41 |
| 468 | 20240607 | 114600 | 2039104700 | 40400 | 40350 | 40400 | 40350 | 21 |
| 469 | 20240607 | 114500 | 2038257300 | 40300 | 40350 | 40400 | 40300 | 63 |
| 470 | 20240607 | 114400 | 2035715550 | 40350 | 40250 | 40350 | 40250 | 67 |
| 471 | 20240607 | 114300 | 2033018050 | 40300 | 40250 | 40300 | 40250 | 20 |
| 472 | 20240607 | 114200 | 2032213000 | 40300 | 40300 | 40300 | 40250 | 202 |
| 473 | 20240607 | 114100 | 2024074300 | 40350 | 40250 | 40350 | 40250 | 164 |
| 474 | 20240607 | 114000 | 2017460350 | 40250 | 40300 | 40300 | 40250 | 156 |
| 475 | 20240607 | 113900 | 2011176050 | 40300 | 40350 | 40350 | 40300 | 117 |
| 476 | 20240607 | 113800 | 2006458500 | 40400 | 40500 | 40500 | 40400 | 105 |
| 477 | 20240607 | 113700 | 2002215900 | 40450 | 40550 | 40550 | 40450 | 1248 |
| 478 | 20240607 | 113600 | 1951679000 | 40500 | 40500 | 40550 | 40450 | 159 |
| 479 | 20240607 | 113500 | 1945238650 | 40550 | 40550 | 40550 | 40450 | 89 |
| 480 | 20240607 | 113400 | 1941631800 | 40500 | 40500 | 40500 | 40450 | 103 |
| 481 | 20240607 | 113300 | 1937460450 | 40500 | 40500 | 40550 | 40500 | 299 |
| 482 | 20240607 | 113200 | 1925340200 | 40500 | 40550 | 40550 | 40500 | 297 |
| 483 | 20240607 | 113100 | 1913307550 | 40550 | 40300 | 40550 | 40300 | 943 |
| 484 | 20240607 | 113000 | 1875148000 | 40250 | 40250 | 40250 | 40250 | 30 |
| 485 | 20240607 | 112900 | 1873940500 | 40250 | 40300 | 40300 | 40250 | 60 |
| 486 | 20240607 | 112800 | 1871524200 | 40300 | 40300 | 40300 | 40300 | 116 |
| 487 | 20240607 | 112700 | 1866849400 | 40300 | 40250 | 40300 | 40250 | 248 |
| 488 | 20240607 | 112600 | 1856855550 | 40250 | 40250 | 40350 | 40250 | 34 |
| 489 | 20240607 | 112500 | 1855486350 | 40250 | 40250 | 40250 | 40250 | 19 |
| 490 | 20240607 | 112400 | 1854721600 | 40250 | 40300 | 40300 | 40250 | 158 |
| 491 | 20240607 | 112300 | 1848355800 | 40300 | 40300 | 40300 | 40300 | 34 |
| 492 | 20240607 | 112200 | 1846985600 | 40300 | 40400 | 40400 | 40300 | 332 |
| 493 | 20240607 | 112100 | 1833588650 | 40400 | 40450 | 40450 | 40400 | 222 |
| 494 | 20240607 | 112000 | 1824618600 | 40450 | 40500 | 40550 | 40400 | 904 |
| 495 | 20240607 | 111900 | 1788011300 | 40500 | 40400 | 40500 | 40400 | 162 |
| 496 | 20240607 | 111800 | 1781458500 | 40350 | 40350 | 40450 | 40350 | 28 |
| 497 | 20240607 | 111700 | 1780328600 | 40350 | 40400 | 40450 | 40350 | 250 |
| 498 | 20240607 | 111600 | 1770225750 | 40400 | 40450 | 40500 | 40400 | 1001 |
| 499 | 20240607 | 111500 | 1729697300 | 40350 | 40350 | 40500 | 40350 | 1802 |
| 500 | 20240607 | 111400 | 1656889000 | 40350 | 40300 | 40400 | 40300 | 467 |
| 501 | 20240607 | 111300 | 1638033900 | 40300 | 40250 | 40300 | 40250 | 329 |
| 502 | 20240607 | 111200 | 1624776850 | 40250 | 40250 | 40250 | 40200 | 124 |
| 503 | 20240607 | 111100 | 1619786650 | 40250 | 40200 | 40300 | 40200 | 17 |
| 504 | 20240607 | 111000 | 1619103100 | 40250 | 40150 | 40250 | 40150 | 13 |
| 505 | 20240607 | 110900 | 1618580050 | 40150 | 40150 | 40200 | 40150 | 232 |
| 506 | 20240607 | 110800 | 1609255100 | 40150 | 40150 | 40150 | 40150 | 33 |
| 507 | 20240607 | 110700 | 1607930150 | 40150 | 40200 | 40200 | 40150 | 228 |
| 508 | 20240607 | 110600 | 1598764800 | 40200 | 40250 | 40250 | 40200 | 30 |
| 509 | 20240607 | 110500 | 1597558050 | 40250 | 40250 | 40250 | 40250 | 76 |
| 510 | 20240607 | 110400 | 1594499050 | 40250 | 40300 | 40300 | 40250 | 71 |
| 511 | 20240607 | 110300 | 1591641250 | 40250 | 40400 | 40400 | 40250 | 793 |
| 512 | 20240607 | 110200 | 1559637100 | 40400 | 40150 | 40450 | 40150 | 2861 |
| 513 | 20240607 | 110100 | 1444294600 | 40150 | 40100 | 40150 | 40100 | 36 |
| 514 | 20240607 | 110000 | 1442849950 | 40100 | 40150 | 40150 | 40100 | 267 |
| 515 | 20240607 | 105900 | 1432133750 | 40150 | 40100 | 40150 | 40100 | 195 |
| 516 | 20240607 | 105800 | 1424313900 | 40100 | 40100 | 40100 | 40100 | 29 |
| 517 | 20240607 | 105700 | 1423151000 | 40050 | 40050 | 40050 | 40050 | 723 |
| 518 | 20240607 | 105600 | 1394194850 | 40000 | 40050 | 40050 | 40000 | 58 |
| 519 | 20240607 | 105500 | 1391872700 | 40050 | 40000 | 40100 | 40000 | 578 |
| 520 | 20240607 | 105400 | 1368727250 | 40050 | 39950 | 40050 | 39950 | 872 |
| 521 | 20240607 | 105300 | 1333847850 | 39950 | 39950 | 40000 | 39950 | 213 |
| 522 | 20240607 | 105200 | 1325338050 | 40000 | 40000 | 40000 | 40000 | 31 |
| 523 | 20240607 | 105100 | 1324098050 | 39950 | 40100 | 40100 | 39950 | 762 |
| 524 | 20240607 | 105000 | 1293602300 | 40100 | 40000 | 40100 | 39950 | 88 |
| 525 | 20240607 | 104900 | 1290084150 | 40000 | 40000 | 40000 | 40000 | 127 |
| 526 | 20240607 | 104800 | 1285004150 | 40000 | 39950 | 40000 | 39950 | 87 |
| 527 | 20240607 | 104700 | 1281527050 | 40000 | 40050 | 40050 | 39950 | 1700 |
| 528 | 20240607 | 104600 | 1213496900 | 40050 | 40050 | 40050 | 40050 | 86 |
| 529 | 20240607 | 104500 | 1210052600 | 40050 | 40100 | 40100 | 40050 | 138 |
| 530 | 20240607 | 104400 | 1204525300 | 40050 | 40100 | 40200 | 40050 | 513 |
| 531 | 20240607 | 104300 | 1183928700 | 40150 | 40150 | 40150 | 40150 | 632 |
| 532 | 20240607 | 104200 | 1158553900 | 40150 | 40200 | 40250 | 40150 | 266 |
| 533 | 20240607 | 104100 | 1147861900 | 40250 | 40250 | 40250 | 40200 | 282 |
| 534 | 20240607 | 104000 | 1136525250 | 40250 | 40250 | 40250 | 40200 | 1029 |
| 535 | 20240607 | 103900 | 1095117150 | 40250 | 40350 | 40350 | 40250 | 284 |
| 536 | 20240607 | 103800 | 1083671700 | 40250 | 40300 | 40350 | 40250 | 447 |
| 537 | 20240607 | 103700 | 1065655300 | 40300 | 40350 | 40350 | 40300 | 312 |
| 538 | 20240607 | 103600 | 1053072850 | 40300 | 40250 | 40300 | 40250 | 408 |
| 539 | 20240607 | 103500 | 1036633900 | 40300 | 40250 | 40300 | 40200 | 256 |
| 540 | 20240607 | 103400 | 1026321450 | 40250 | 40200 | 40350 | 40200 | 952 |
| 541 | 20240607 | 103300 | 987982350 | 40200 | 40250 | 40300 | 40150 | 1400 |
| 542 | 20240607 | 103200 | 931680050 | 40250 | 40200 | 40300 | 40200 | 230 |
| 543 | 20240607 | 103100 | 922428700 | 40150 | 40000 | 40300 | 40000 | 2375 |
| 544 | 20240607 | 103000 | 826941550 | 40000 | 40000 | 40050 | 40000 | 234 |
| 545 | 20240607 | 102900 | 817578950 | 40000 | 39950 | 40000 | 39950 | 468 |
| 546 | 20240607 | 102800 | 798881350 | 39950 | 39950 | 39950 | 39950 | 164 |
| 547 | 20240607 | 102700 | 792329550 | 39950 | 39950 | 40000 | 39950 | 102 |
| 548 | 20240607 | 102600 | 788254450 | 39900 | 39900 | 39950 | 39900 | 76 |
| 549 | 20240607 | 102500 | 785221800 | 39950 | 39850 | 40000 | 39800 | 78 |
| 550 | 20240607 | 102400 | 782110000 | 39900 | 39900 | 39900 | 39800 | 492 |
| 551 | 20240607 | 102300 | 762498600 | 39950 | 40000 | 40000 | 39850 | 316 |
| 552 | 20240607 | 102200 | 749887550 | 40000 | 39950 | 40000 | 39900 | 988 |
| 553 | 20240607 | 102100 | 710424300 | 39950 | 40000 | 40050 | 39950 | 181 |
| 554 | 20240607 | 102000 | 703186650 | 40000 | 40000 | 40100 | 40000 | 590 |
| 555 | 20240607 | 101900 | 679579500 | 39950 | 39950 | 40100 | 39900 | 1551 |
| 556 | 20240607 | 101800 | 617586250 | 39850 | 39750 | 39900 | 39700 | 2251 |
| 557 | 20240607 | 101700 | 527903500 | 39750 | 39750 | 39750 | 39750 | 25 |
| 558 | 20240607 | 101600 | 526909750 | 39800 | 39650 | 39800 | 39650 | 438 |
| 559 | 20240607 | 101500 | 509491100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 560 | 20240607 | 101400 | 509491100 | 39650 | 39700 | 39800 | 39650 | 1251 |
| 561 | 20240607 | 101300 | 459829800 | 39700 | 39700 | 39700 | 39650 | 264 |
| 562 | 20240607 | 101200 | 449349750 | 39650 | 39600 | 39700 | 39600 | 542 |
| 563 | 20240607 | 101100 | 427870550 | 39600 | 39550 | 39600 | 39550 | 108 |
| 564 | 20240607 | 101000 | 423597050 | 39600 | 39550 | 39600 | 39550 | 520 |
| 565 | 20240607 | 100900 | 403026300 | 39600 | 39550 | 39600 | 39550 | 199 |
| 566 | 20240607 | 100800 | 395153100 | 39500 | 39550 | 39550 | 39500 | 229 |
| 567 | 20240607 | 100700 | 386097400 | 39500 | 39550 | 39550 | 39500 | 88 |
| 568 | 20240607 | 100600 | 382619500 | 39550 | 39500 | 39550 | 39500 | 122 |
| 569 | 20240607 | 100500 | 377795150 | 39550 | 39450 | 39550 | 39450 | 97 |
| 570 | 20240607 | 100400 | 373963800 | 39500 | 39450 | 39500 | 39450 | 102 |
| 571 | 20240607 | 100300 | 369935550 | 39500 | 39400 | 39500 | 39400 | 63 |
| 572 | 20240607 | 100200 | 367448400 | 39450 | 39450 | 39450 | 39400 | 147 |
| 573 | 20240607 | 100100 | 361650000 | 39450 | 39450 | 39500 | 39450 | 231 |
| 574 | 20240607 | 100000 | 352531450 | 39500 | 39450 | 39500 | 39400 | 111 |
| 575 | 20240607 | 095900 | 348151950 | 39450 | 39400 | 39450 | 39300 | 719 |
| 576 | 20240607 | 095800 | 319818450 | 39400 | 39350 | 39400 | 39350 | 33 |
| 577 | 20240607 | 095700 | 318518700 | 39400 | 39400 | 39400 | 39400 | 5 |
| 578 | 20240607 | 095600 | 318321700 | 39400 | 39350 | 39400 | 39350 | 74 |
| 579 | 20240607 | 095500 | 315409750 | 39350 | 39300 | 39350 | 39300 | 27 |
| 580 | 20240607 | 095400 | 314347350 | 39300 | 39300 | 39300 | 39300 | 41 |
| 581 | 20240607 | 095300 | 312736050 | 39300 | 39350 | 39350 | 39300 | 33 |
| 582 | 20240607 | 095200 | 311438750 | 39300 | 39250 | 39350 | 39250 | 197 |
| 583 | 20240607 | 095100 | 303696800 | 39200 | 39200 | 39250 | 39200 | 441 |
| 584 | 20240607 | 095000 | 286407100 | 39150 | 39150 | 39150 | 39150 | 9 |
| 585 | 20240607 | 094900 | 286054750 | 39150 | 39150 | 39150 | 39150 | 16 |
| 586 | 20240607 | 094800 | 285428350 | 39200 | 39200 | 39200 | 39200 | 11 |
| 587 | 20240607 | 094700 | 284997150 | 39200 | 39200 | 39250 | 39200 | 438 |
| 588 | 20240607 | 094600 | 267824550 | 39200 | 39200 | 39200 | 39150 | 95 |
| 589 | 20240607 | 094500 | 264103200 | 39200 | 39150 | 39200 | 39150 | 63 |
| 590 | 20240607 | 094400 | 261636650 | 39200 | 39200 | 39200 | 39200 | 7 |
| 591 | 20240607 | 094300 | 261362250 | 39200 | 39200 | 39200 | 39150 | 104 |
| 592 | 20240607 | 094200 | 257286850 | 39200 | 39250 | 39250 | 39200 | 151 |
| 593 | 20240607 | 094100 | 251367600 | 39200 | 39250 | 39250 | 39200 | 14 |
| 594 | 20240607 | 094000 | 250818600 | 39200 | 39200 | 39200 | 39200 | 10 |
| 595 | 20240607 | 093900 | 250426600 | 39250 | 39200 | 39250 | 39200 | 147 |
| 596 | 20240607 | 093800 | 244664150 | 39250 | 39200 | 39250 | 39200 | 90 |
| 597 | 20240607 | 093700 | 241136000 | 39250 | 39250 | 39250 | 39250 | 0 |
| 598 | 20240607 | 093600 | 241136000 | 39250 | 39250 | 39250 | 39250 | 142 |
| 599 | 20240607 | 093500 | 235562500 | 39250 | 39250 | 39250 | 39250 | 1 |
| 600 | 20240607 | 093400 | 235523250 | 39250 | 39250 | 39250 | 39250 | 20 |
| 601 | 20240607 | 093300 | 234738250 | 39300 | 39250 | 39300 | 39250 | 180 |
| 602 | 20240607 | 093200 | 227672250 | 39250 | 39300 | 39300 | 39250 | 34 |
| 603 | 20240607 | 093100 | 226336650 | 39300 | 39300 | 39350 | 39300 | 236 |
| 604 | 20240607 | 093000 | 217061600 | 39350 | 39350 | 39350 | 39350 | 1 |
| 605 | 20240607 | 092900 | 217022250 | 39400 | 39400 | 39400 | 39350 | 117 |
| 606 | 20240607 | 092800 | 212416900 | 39400 | 39350 | 39400 | 39350 | 71 |
| 607 | 20240607 | 092700 | 209619950 | 39350 | 39300 | 39350 | 39300 | 12 |
| 608 | 20240607 | 092600 | 209148300 | 39250 | 39300 | 39300 | 39250 | 226 |
| 609 | 20240607 | 092500 | 200267500 | 39300 | 39200 | 39300 | 39200 | 527 |
| 610 | 20240607 | 092400 | 179606000 | 39200 | 39200 | 39200 | 39200 | 73 |
| 611 | 20240607 | 092300 | 176744400 | 39300 | 39200 | 39300 | 39200 | 217 |
| 612 | 20240607 | 092200 | 168226400 | 39200 | 39250 | 39250 | 39200 | 242 |
| 613 | 20240607 | 092100 | 158737600 | 39200 | 39250 | 39250 | 39200 | 306 |
| 614 | 20240607 | 092000 | 146729250 | 39250 | 39250 | 39250 | 39250 | 47 |
| 615 | 20240607 | 091900 | 144884500 | 39250 | 39250 | 39250 | 39250 | 500 |
| 616 | 20240607 | 091800 | 125259500 | 39300 | 39250 | 39300 | 39250 | 36 |
| 617 | 20240607 | 091700 | 123845900 | 39250 | 39250 | 39250 | 39250 | 1 |
| 618 | 20240607 | 091600 | 123806650 | 39200 | 39250 | 39350 | 39200 | 250 |
| 619 | 20240607 | 091500 | 114002550 | 39250 | 39250 | 39250 | 39200 | 154 |
| 620 | 20240607 | 091400 | 107963050 | 39200 | 39200 | 39200 | 39200 | 78 |
| 621 | 20240607 | 091300 | 104905450 | 39250 | 39250 | 39250 | 39200 | 178 |
| 622 | 20240607 | 091200 | 97921300 | 39250 | 39350 | 39350 | 39250 | 107 |
| 623 | 20240607 | 091100 | 93721350 | 39300 | 39300 | 39300 | 39200 | 249 |
| 624 | 20240607 | 091000 | 83948250 | 39250 | 39250 | 39300 | 39250 | 699 |
| 625 | 20240607 | 090900 | 56510050 | 39250 | 39300 | 39300 | 39250 | 369 |
| 626 | 20240607 | 090800 | 42025050 | 39300 | 39350 | 39350 | 39300 | 115 |
| 627 | 20240607 | 090700 | 37502650 | 39400 | 39450 | 39450 | 39400 | 33 |
| 628 | 20240607 | 090600 | 36201600 | 39450 | 39450 | 39450 | 39350 | 307 |
| 629 | 20240607 | 090500 | 24104400 | 39450 | 39450 | 39450 | 39400 | 36 |
| 630 | 20240607 | 090400 | 22685400 | 39450 | 39450 | 39450 | 39400 | 147 |
| 631 | 20240607 | 090300 | 16892300 | 39450 | 39350 | 39450 | 39350 | 18 |
| 632 | 20240607 | 090200 | 16182900 | 39150 | 39200 | 39200 | 39150 | 95 |
| 633 | 20240607 | 090100 | 12460000 | 39100 | 39450 | 39450 | 39100 | 54 |
| 634 | 20240607 | 090000 | 10348250 | 39100 | 39250 | 39500 | 39100 | 264 |