31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 193000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 5090 |
| 3 | 20240625 | 192900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20240625 | 192800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20240625 | 192700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20240625 | 192600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20240625 | 192500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20240625 | 192400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20240625 | 192300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20240625 | 192200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20240625 | 192100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20240625 | 192000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20240625 | 191900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20240625 | 191800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20240625 | 191700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20240625 | 191600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20240625 | 191500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20240625 | 191400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20240625 | 191300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20240625 | 191200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20240625 | 191100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20240625 | 191000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20240625 | 190900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20240625 | 190800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20240625 | 190700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20240625 | 190600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20240625 | 190500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20240625 | 190400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20240625 | 190300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20240625 | 190200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20240625 | 190100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20240625 | 190000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 5090 |
| 33 | 20240625 | 185900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20240625 | 185800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20240625 | 185700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20240625 | 185600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20240625 | 185500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20240625 | 185400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20240625 | 185300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20240625 | 185200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20240625 | 185100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20240625 | 185000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20240625 | 184900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20240625 | 184800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20240625 | 184700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20240625 | 184600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20240625 | 184500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20240625 | 184400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20240625 | 184300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20240625 | 184200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20240625 | 184100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20240625 | 184000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20240625 | 183900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20240625 | 183800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20240625 | 183700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20240625 | 183600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20240625 | 183500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20240625 | 183400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20240625 | 183300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20240625 | 183200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20240625 | 183100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20240625 | 183000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 5090 |
| 63 | 20240625 | 182900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20240625 | 182800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20240625 | 182700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20240625 | 182600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20240625 | 182500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20240625 | 182400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20240625 | 182300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20240625 | 182200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20240625 | 182100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20240625 | 182000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20240625 | 181900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20240625 | 181800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20240625 | 181700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20240625 | 181600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20240625 | 181500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20240625 | 181400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20240625 | 181300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20240625 | 181200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20240625 | 181100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20240625 | 181000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20240625 | 180900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20240625 | 180800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20240625 | 180700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20240625 | 180600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20240625 | 180500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20240625 | 180400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20240625 | 180300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20240625 | 180200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20240625 | 180100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20240625 | 180000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 5090 |
| 93 | 20240625 | 175900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20240625 | 175800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20240625 | 175700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20240625 | 175600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20240625 | 175500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20240625 | 175400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20240625 | 175300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20240625 | 175200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20240625 | 175100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20240625 | 175000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20240625 | 174900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20240625 | 174800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20240625 | 174700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20240625 | 174600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20240625 | 174500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20240625 | 174400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20240625 | 174300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20240625 | 174200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20240625 | 174100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20240625 | 174000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20240625 | 173900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20240625 | 173800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20240625 | 173700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20240625 | 173600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20240625 | 173500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20240625 | 173400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20240625 | 173300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20240625 | 173200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20240625 | 173100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20240625 | 173000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 5090 |
| 123 | 20240625 | 172900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20240625 | 172800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20240625 | 172700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20240625 | 172600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20240625 | 172500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20240625 | 172400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20240625 | 172300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20240625 | 172200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20240625 | 172100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20240625 | 172000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20240625 | 171900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20240625 | 171800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20240625 | 171700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20240625 | 171600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20240625 | 171500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20240625 | 171400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20240625 | 171300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20240625 | 171200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20240625 | 171100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20240625 | 171000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20240625 | 170900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20240625 | 170800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20240625 | 170700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20240625 | 170600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20240625 | 170500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20240625 | 170400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20240625 | 170300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20240625 | 170200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20240625 | 170100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20240625 | 170000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 5090 |
| 153 | 20240625 | 165900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20240625 | 165800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20240625 | 165700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20240625 | 165600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20240625 | 165500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20240625 | 165400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20240625 | 165300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20240625 | 165200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20240625 | 165100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20240625 | 165000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20240625 | 164900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20240625 | 164800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20240625 | 164700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20240625 | 164600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20240625 | 164500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20240625 | 164400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20240625 | 164300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20240625 | 164200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20240625 | 164100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20240625 | 164000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20240625 | 163900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20240625 | 163800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20240625 | 163700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20240625 | 163600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20240625 | 163500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20240625 | 163400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20240625 | 163300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20240625 | 163200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20240625 | 163100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20240625 | 163000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 5090 |
| 183 | 20240625 | 162900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20240625 | 162800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20240625 | 162700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20240625 | 162600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20240625 | 162500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20240625 | 162400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20240625 | 162300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20240625 | 162200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20240625 | 162100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20240625 | 162000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20240625 | 161900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20240625 | 161800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20240625 | 161700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20240625 | 161600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20240625 | 161500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20240625 | 161400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20240625 | 161300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20240625 | 161200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20240625 | 161100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20240625 | 161000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20240625 | 160900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20240625 | 160800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20240625 | 160700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20240625 | 160600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20240625 | 160500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20240625 | 160400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20240625 | 160300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20240625 | 160200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20240625 | 160100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 212 | 20240625 | 160000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 5090 |
| 213 | 20240625 | 155900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 214 | 20240625 | 155800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 215 | 20240625 | 155700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 216 | 20240625 | 155600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 217 | 20240625 | 155500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 218 | 20240625 | 155400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 219 | 20240625 | 155300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 220 | 20240625 | 155200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 221 | 20240625 | 155100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 222 | 20240625 | 155000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 223 | 20240625 | 154900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 224 | 20240625 | 154800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 225 | 20240625 | 154700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 226 | 20240625 | 154600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 227 | 20240625 | 154500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 228 | 20240625 | 154400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 229 | 20240625 | 154300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 230 | 20240625 | 154200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 231 | 20240625 | 154100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 232 | 20240625 | 154000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 233 | 20240625 | 153900 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 234 | 20240625 | 153800 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 235 | 20240625 | 153700 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 236 | 20240625 | 153600 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 237 | 20240625 | 153500 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 238 | 20240625 | 153400 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 239 | 20240625 | 153300 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 240 | 20240625 | 153200 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 241 | 20240625 | 153100 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 0 |
| 242 | 20240625 | 153000 | 2756816640 | 6960 | 6960 | 6960 | 6960 | 10180 |
| 243 | 20240625 | 152900 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 244 | 20240625 | 152800 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 245 | 20240625 | 152700 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 246 | 20240625 | 152600 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 247 | 20240625 | 152500 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 248 | 20240625 | 152400 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 249 | 20240625 | 152300 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 250 | 20240625 | 152200 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 251 | 20240625 | 152100 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 252 | 20240625 | 152000 | 2721390240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 253 | 20240625 | 151900 | 2721390240 | 6960 | 6950 | 6970 | 6940 | 1900 |
| 254 | 20240625 | 151800 | 2708177100 | 6950 | 6950 | 6950 | 6940 | 2018 |
| 255 | 20240625 | 151700 | 2694168850 | 6940 | 6950 | 6950 | 6940 | 2037 |
| 256 | 20240625 | 151600 | 2680012700 | 6950 | 6950 | 6950 | 6950 | 573 |
| 257 | 20240625 | 151500 | 2676030350 | 6950 | 6950 | 6950 | 6950 | 2 |
| 258 | 20240625 | 151400 | 2676016450 | 6950 | 6950 | 6960 | 6940 | 822 |
| 259 | 20240625 | 151300 | 2670309920 | 6950 | 6960 | 6960 | 6950 | 749 |
| 260 | 20240625 | 151200 | 2665101880 | 6970 | 6950 | 6970 | 6950 | 153 |
| 261 | 20240625 | 151100 | 2664035750 | 6970 | 6950 | 6970 | 6950 | 3899 |
| 262 | 20240625 | 151000 | 2636932920 | 6970 | 6960 | 6970 | 6960 | 160 |
| 263 | 20240625 | 150900 | 2635819210 | 6970 | 6970 | 6970 | 6950 | 505 |
| 264 | 20240625 | 150800 | 2632303410 | 6970 | 6960 | 6970 | 6960 | 392 |
| 265 | 20240625 | 150700 | 2629572850 | 6950 | 6950 | 6950 | 6950 | 502 |
| 266 | 20240625 | 150600 | 2626083950 | 6950 | 6970 | 6970 | 6950 | 2262 |
| 267 | 20240625 | 150500 | 2610345320 | 6970 | 6980 | 6980 | 6970 | 111 |
| 268 | 20240625 | 150400 | 2609571640 | 6980 | 6980 | 6990 | 6970 | 1602 |
| 269 | 20240625 | 150300 | 2598403510 | 6980 | 6960 | 6980 | 6960 | 862 |
| 270 | 20240625 | 150200 | 2592395390 | 6960 | 6950 | 6970 | 6950 | 2894 |
| 271 | 20240625 | 150100 | 2572255580 | 6950 | 6960 | 6970 | 6950 | 1691 |
| 272 | 20240625 | 150000 | 2560502890 | 6960 | 6970 | 6980 | 6950 | 5272 |
| 273 | 20240625 | 145900 | 2523833850 | 6950 | 6950 | 6950 | 6950 | 10 |
| 274 | 20240625 | 145800 | 2523764350 | 6970 | 6960 | 6980 | 6960 | 2326 |
| 275 | 20240625 | 145700 | 2507557230 | 6970 | 6970 | 6970 | 6970 | 21 |
| 276 | 20240625 | 145600 | 2507410860 | 6970 | 6970 | 6970 | 6950 | 437 |
| 277 | 20240625 | 145500 | 2504367170 | 6970 | 6970 | 6970 | 6970 | 2 |
| 278 | 20240625 | 145400 | 2504353230 | 6950 | 6960 | 6970 | 6950 | 2033 |
| 279 | 20240625 | 145300 | 2490218520 | 6960 | 6980 | 6990 | 6960 | 1817 |
| 280 | 20240625 | 145200 | 2477551010 | 6990 | 6990 | 6990 | 6990 | 142 |
| 281 | 20240625 | 145100 | 2476558430 | 6990 | 6970 | 6990 | 6970 | 203 |
| 282 | 20240625 | 145000 | 2475140500 | 6990 | 6970 | 6990 | 6950 | 1823 |
| 283 | 20240625 | 144900 | 2462451950 | 6960 | 6950 | 6960 | 6950 | 720 |
| 284 | 20240625 | 144800 | 2457445850 | 6960 | 6960 | 6960 | 6940 | 3058 |
| 285 | 20240625 | 144700 | 2436178720 | 6970 | 6990 | 6990 | 6950 | 515 |
| 286 | 20240625 | 144600 | 2432591080 | 6990 | 6990 | 7000 | 6950 | 3845 |
| 287 | 20240625 | 144500 | 2405820110 | 6970 | 6980 | 6990 | 6970 | 1053 |
| 288 | 20240625 | 144400 | 2398470400 | 6990 | 6990 | 7000 | 6980 | 582 |
| 289 | 20240625 | 144300 | 2394406720 | 6970 | 7010 | 7010 | 6970 | 4609 |
| 290 | 20240625 | 144200 | 2362190290 | 7000 | 7010 | 7020 | 7000 | 439 |
| 291 | 20240625 | 144100 | 2359114680 | 7020 | 6990 | 7020 | 6990 | 45 |
| 292 | 20240625 | 144000 | 2358800100 | 6990 | 7020 | 7030 | 6990 | 8074 |
| 293 | 20240625 | 143900 | 2302199110 | 7030 | 7030 | 7040 | 7030 | 600 |
| 294 | 20240625 | 143800 | 2297980120 | 7040 | 7040 | 7040 | 7040 | 1670 |
| 295 | 20240625 | 143700 | 2286223320 | 7040 | 7040 | 7040 | 7010 | 749 |
| 296 | 20240625 | 143600 | 2280965020 | 7040 | 7020 | 7040 | 7020 | 1085 |
| 297 | 20240625 | 143500 | 2273332220 | 7020 | 7030 | 7030 | 7020 | 576 |
| 298 | 20240625 | 143400 | 2269286680 | 7030 | 7030 | 7030 | 7030 | 232 |
| 299 | 20240625 | 143300 | 2267655720 | 7040 | 7050 | 7050 | 7020 | 1585 |
| 300 | 20240625 | 143200 | 2256521320 | 7050 | 7030 | 7050 | 7010 | 1368 |
| 301 | 20240625 | 143100 | 2246911080 | 7030 | 7010 | 7030 | 7010 | 59 |
| 302 | 20240625 | 143000 | 2246497170 | 7010 | 7020 | 7020 | 7010 | 1328 |
| 303 | 20240625 | 142900 | 2237186190 | 7020 | 7060 | 7060 | 7000 | 2257 |
| 304 | 20240625 | 142800 | 2221367870 | 7060 | 7100 | 7100 | 7050 | 3034 |
| 305 | 20240625 | 142700 | 2199934340 | 7080 | 7020 | 7140 | 7010 | 31404 |
| 306 | 20240625 | 142600 | 1977391160 | 7020 | 7020 | 7020 | 7010 | 959 |
| 307 | 20240625 | 142500 | 1970660160 | 7010 | 7040 | 7040 | 7010 | 3042 |
| 308 | 20240625 | 142400 | 1949281470 | 7050 | 7040 | 7050 | 7020 | 1865 |
| 309 | 20240625 | 142300 | 1936163300 | 7040 | 7020 | 7050 | 7020 | 2598 |
| 310 | 20240625 | 142200 | 1917854050 | 7050 | 7040 | 7070 | 7020 | 2757 |
| 311 | 20240625 | 142100 | 1898421100 | 7040 | 7010 | 7040 | 7010 | 1013 |
| 312 | 20240625 | 142000 | 1891297420 | 7010 | 7020 | 7020 | 7010 | 637 |
| 313 | 20240625 | 141900 | 1886831380 | 7030 | 7010 | 7050 | 7010 | 11822 |
| 314 | 20240625 | 141800 | 1803609870 | 7010 | 6970 | 7010 | 6970 | 2190 |
| 315 | 20240625 | 141700 | 1788299000 | 6980 | 6970 | 6980 | 6960 | 2386 |
| 316 | 20240625 | 141600 | 1771666930 | 6970 | 6980 | 6980 | 6970 | 161 |
| 317 | 20240625 | 141500 | 1770543950 | 6980 | 6960 | 6980 | 6960 | 150 |
| 318 | 20240625 | 141400 | 1769497950 | 6960 | 6960 | 6960 | 6960 | 127 |
| 319 | 20240625 | 141300 | 1768614030 | 6970 | 6980 | 6980 | 6970 | 958 |
| 320 | 20240625 | 141200 | 1761929710 | 6980 | 6960 | 6980 | 6960 | 416 |
| 321 | 20240625 | 141100 | 1759030850 | 6960 | 6960 | 6960 | 6960 | 158 |
| 322 | 20240625 | 141000 | 1757931170 | 6950 | 6960 | 6960 | 6950 | 54 |
| 323 | 20240625 | 140900 | 1757555380 | 6950 | 6950 | 6950 | 6950 | 118 |
| 324 | 20240625 | 140800 | 1756735280 | 6950 | 6960 | 6960 | 6950 | 325 |
| 325 | 20240625 | 140700 | 1754473480 | 6960 | 6960 | 6960 | 6960 | 519 |
| 326 | 20240625 | 140600 | 1750861240 | 6960 | 6960 | 6960 | 6960 | 2 |
| 327 | 20240625 | 140500 | 1750847320 | 6970 | 6960 | 6970 | 6960 | 119 |
| 328 | 20240625 | 140400 | 1750018980 | 6970 | 6960 | 6970 | 6960 | 873 |
| 329 | 20240625 | 140300 | 1743941890 | 6960 | 6970 | 6970 | 6960 | 2694 |
| 330 | 20240625 | 140200 | 1725191170 | 6970 | 6970 | 6980 | 6970 | 108 |
| 331 | 20240625 | 140100 | 1724438400 | 6960 | 6990 | 6990 | 6960 | 552 |
| 332 | 20240625 | 140000 | 1720589860 | 6970 | 6990 | 6990 | 6970 | 687 |
| 333 | 20240625 | 135900 | 1715793470 | 6990 | 7000 | 7000 | 6990 | 13481 |
| 334 | 20240625 | 135800 | 1621436350 | 7010 | 6990 | 7030 | 6990 | 2868 |
| 335 | 20240625 | 135700 | 1601346160 | 6990 | 6980 | 6990 | 6980 | 256 |
| 336 | 20240625 | 135600 | 1599556960 | 6980 | 6970 | 6980 | 6970 | 494 |
| 337 | 20240625 | 135500 | 1596110880 | 6960 | 6960 | 6960 | 6950 | 303 |
| 338 | 20240625 | 135400 | 1594004780 | 6940 | 6980 | 6980 | 6940 | 2787 |
| 339 | 20240625 | 135300 | 1574594770 | 6970 | 6950 | 6970 | 6950 | 1266 |
| 340 | 20240625 | 135200 | 1565771210 | 6950 | 6970 | 6970 | 6950 | 2781 |
| 341 | 20240625 | 135100 | 1546429660 | 6970 | 6970 | 6970 | 6950 | 1070 |
| 342 | 20240625 | 135000 | 1538989290 | 6970 | 6970 | 6980 | 6950 | 508 |
| 343 | 20240625 | 134900 | 1535450380 | 6970 | 6970 | 6980 | 6960 | 2016 |
| 344 | 20240625 | 134800 | 1521400350 | 6970 | 6970 | 6970 | 6960 | 342 |
| 345 | 20240625 | 134700 | 1519018610 | 6980 | 6950 | 6980 | 6950 | 213 |
| 346 | 20240625 | 134600 | 1517536640 | 6950 | 6980 | 6980 | 6950 | 1514 |
| 347 | 20240625 | 134500 | 1507001230 | 6980 | 7000 | 7000 | 6970 | 1416 |
| 348 | 20240625 | 134400 | 1497122000 | 7010 | 7000 | 7010 | 6990 | 1314 |
| 349 | 20240625 | 134300 | 1487919080 | 7000 | 6960 | 7000 | 6960 | 1448 |
| 350 | 20240625 | 134200 | 1477806970 | 6960 | 6960 | 6990 | 6960 | 1791 |
| 351 | 20240625 | 134100 | 1465316930 | 6960 | 6920 | 6970 | 6920 | 450 |
| 352 | 20240625 | 134000 | 1462193880 | 6900 | 6910 | 6920 | 6900 | 1120 |
| 353 | 20240625 | 133900 | 1454465770 | 6900 | 6950 | 6950 | 6900 | 3159 |
| 354 | 20240625 | 133800 | 1432556000 | 6970 | 6950 | 6970 | 6950 | 2972 |
| 355 | 20240625 | 133700 | 1411900120 | 6950 | 6950 | 6950 | 6920 | 1370 |
| 356 | 20240625 | 133600 | 1402398280 | 6940 | 6970 | 6970 | 6940 | 5714 |
| 357 | 20240625 | 133500 | 1362664600 | 6970 | 6990 | 7000 | 6940 | 7514 |
| 358 | 20240625 | 133400 | 1310346580 | 6990 | 7010 | 7020 | 6960 | 3702 |
| 359 | 20240625 | 133300 | 1284503410 | 7010 | 6960 | 7020 | 6950 | 12597 |
| 360 | 20240625 | 133200 | 1196496380 | 6950 | 6950 | 6950 | 6910 | 931 |
| 361 | 20240625 | 133100 | 1190029190 | 6950 | 6990 | 6990 | 6930 | 3558 |
| 362 | 20240625 | 133000 | 1165291740 | 6990 | 6900 | 6990 | 6900 | 7891 |
| 363 | 20240625 | 132900 | 1110504480 | 6900 | 6900 | 6900 | 6900 | 2498 |
| 364 | 20240625 | 132800 | 1093268280 | 6900 | 6890 | 6900 | 6880 | 518 |
| 365 | 20240625 | 132700 | 1089699220 | 6890 | 6870 | 6890 | 6870 | 856 |
| 366 | 20240625 | 132600 | 1083814820 | 6870 | 6870 | 6870 | 6870 | 711 |
| 367 | 20240625 | 132500 | 1078930250 | 6870 | 6880 | 6880 | 6870 | 563 |
| 368 | 20240625 | 132400 | 1075057680 | 6880 | 6880 | 6890 | 6880 | 5541 |
| 369 | 20240625 | 132300 | 1036890480 | 6880 | 6890 | 6890 | 6880 | 265 |
| 370 | 20240625 | 132200 | 1035066970 | 6890 | 6890 | 6900 | 6890 | 2227 |
| 371 | 20240625 | 132100 | 1019709510 | 6890 | 6870 | 6890 | 6870 | 6445 |
| 372 | 20240625 | 132000 | 975363990 | 6870 | 6870 | 6870 | 6870 | 299 |
| 373 | 20240625 | 131900 | 973309860 | 6870 | 6860 | 6870 | 6860 | 34 |
| 374 | 20240625 | 131800 | 973076330 | 6870 | 6880 | 6880 | 6870 | 476 |
| 375 | 20240625 | 131700 | 969804910 | 6880 | 6850 | 6880 | 6850 | 9779 |
| 376 | 20240625 | 131600 | 902743640 | 6850 | 6850 | 6850 | 6840 | 169 |
| 377 | 20240625 | 131500 | 901587250 | 6840 | 6840 | 6850 | 6840 | 220 |
| 378 | 20240625 | 131400 | 900082430 | 6840 | 6840 | 6850 | 6840 | 7 |
| 379 | 20240625 | 131300 | 900034510 | 6840 | 6840 | 6840 | 6840 | 2856 |
| 380 | 20240625 | 131200 | 880499470 | 6840 | 6840 | 6840 | 6840 | 552 |
| 381 | 20240625 | 131100 | 876723790 | 6840 | 6850 | 6850 | 6840 | 686 |
| 382 | 20240625 | 131000 | 872027780 | 6840 | 6830 | 6840 | 6830 | 10474 |
| 383 | 20240625 | 130900 | 800442180 | 6830 | 6840 | 6840 | 6830 | 5943 |
| 384 | 20240625 | 130800 | 759847710 | 6830 | 6830 | 6830 | 6820 | 4067 |
| 385 | 20240625 | 130700 | 732070270 | 6830 | 6820 | 6830 | 6820 | 3157 |
| 386 | 20240625 | 130600 | 710510100 | 6820 | 6820 | 6820 | 6820 | 1244 |
| 387 | 20240625 | 130500 | 702026020 | 6810 | 6810 | 6810 | 6810 | 85 |
| 388 | 20240625 | 130400 | 701447170 | 6810 | 6810 | 6810 | 6810 | 75 |
| 389 | 20240625 | 130300 | 700936420 | 6810 | 6810 | 6810 | 6810 | 100 |
| 390 | 20240625 | 130200 | 700255420 | 6810 | 6810 | 6810 | 6810 | 60 |
| 391 | 20240625 | 130100 | 699846820 | 6810 | 6810 | 6810 | 6810 | 1000 |
| 392 | 20240625 | 130000 | 693036820 | 6810 | 6810 | 6810 | 6810 | 3 |
| 393 | 20240625 | 125900 | 693016390 | 6810 | 6820 | 6820 | 6810 | 436 |
| 394 | 20240625 | 125800 | 690046140 | 6820 | 6820 | 6820 | 6820 | 50 |
| 395 | 20240625 | 125700 | 689705140 | 6820 | 6820 | 6820 | 6820 | 1 |
| 396 | 20240625 | 125600 | 689698320 | 6820 | 6820 | 6820 | 6820 | 25 |
| 397 | 20240625 | 125500 | 689527820 | 6820 | 6820 | 6820 | 6820 | 557 |
| 398 | 20240625 | 125400 | 685729080 | 6820 | 6810 | 6820 | 6810 | 59 |
| 399 | 20240625 | 125300 | 685327230 | 6820 | 6820 | 6820 | 6820 | 219 |
| 400 | 20240625 | 125200 | 683833650 | 6830 | 6830 | 6830 | 6830 | 9 |
| 401 | 20240625 | 125100 | 683772180 | 6830 | 6820 | 6830 | 6820 | 55 |
| 402 | 20240625 | 125000 | 683396730 | 6810 | 6830 | 6830 | 6810 | 111 |
| 403 | 20240625 | 124900 | 682640380 | 6810 | 6810 | 6810 | 6810 | 112 |
| 404 | 20240625 | 124800 | 681877660 | 6820 | 6820 | 6820 | 6820 | 906 |
| 405 | 20240625 | 124700 | 675698740 | 6820 | 6820 | 6820 | 6820 | 301 |
| 406 | 20240625 | 124600 | 673645920 | 6820 | 6820 | 6820 | 6820 | 2 |
| 407 | 20240625 | 124500 | 673632280 | 6810 | 6810 | 6810 | 6810 | 0 |
| 408 | 20240625 | 124400 | 673632280 | 6810 | 6810 | 6820 | 6810 | 670 |
| 409 | 20240625 | 124300 | 669068490 | 6820 | 6820 | 6820 | 6820 | 50 |
| 410 | 20240625 | 124200 | 668727490 | 6820 | 6820 | 6820 | 6820 | 286 |
| 411 | 20240625 | 124100 | 666776970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 412 | 20240625 | 124000 | 666776970 | 6820 | 6820 | 6820 | 6820 | 100 |
| 413 | 20240625 | 123900 | 666094970 | 6820 | 6820 | 6820 | 6820 | 110 |
| 414 | 20240625 | 123800 | 665344770 | 6820 | 6820 | 6820 | 6820 | 162 |
| 415 | 20240625 | 123700 | 664239930 | 6830 | 6830 | 6830 | 6820 | 1216 |
| 416 | 20240625 | 123600 | 655945560 | 6820 | 6820 | 6820 | 6820 | 85 |
| 417 | 20240625 | 123500 | 655365860 | 6820 | 6820 | 6820 | 6820 | 2 |
| 418 | 20240625 | 123400 | 655352220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 419 | 20240625 | 123300 | 655352220 | 6820 | 6810 | 6820 | 6810 | 2208 |
| 420 | 20240625 | 123200 | 640295760 | 6800 | 6810 | 6810 | 6800 | 300 |
| 421 | 20240625 | 123100 | 638254760 | 6810 | 6810 | 6810 | 6810 | 840 |
| 422 | 20240625 | 123000 | 632534360 | 6820 | 6820 | 6820 | 6820 | 30 |
| 423 | 20240625 | 122900 | 632329760 | 6820 | 6810 | 6820 | 6810 | 162 |
| 424 | 20240625 | 122800 | 631225450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 425 | 20240625 | 122700 | 631225450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 426 | 20240625 | 122600 | 631225450 | 6820 | 6820 | 6820 | 6820 | 115 |
| 427 | 20240625 | 122500 | 630441150 | 6820 | 6820 | 6820 | 6820 | 3 |
| 428 | 20240625 | 122400 | 630420690 | 6820 | 6820 | 6820 | 6820 | 0 |
| 429 | 20240625 | 122300 | 630420690 | 6820 | 6820 | 6820 | 6820 | 0 |
| 430 | 20240625 | 122200 | 630420690 | 6820 | 6820 | 6820 | 6820 | 609 |
| 431 | 20240625 | 122100 | 626267310 | 6810 | 6810 | 6810 | 6810 | 21 |
| 432 | 20240625 | 122000 | 626124300 | 6810 | 6810 | 6810 | 6810 | 2 |
| 433 | 20240625 | 121900 | 626110680 | 6810 | 6820 | 6820 | 6810 | 33 |
| 434 | 20240625 | 121800 | 625885890 | 6820 | 6820 | 6820 | 6820 | 120 |
| 435 | 20240625 | 121700 | 625067490 | 6820 | 6810 | 6820 | 6810 | 22 |
| 436 | 20240625 | 121600 | 624917650 | 6820 | 6820 | 6820 | 6820 | 2 |
| 437 | 20240625 | 121500 | 624904010 | 6820 | 6810 | 6820 | 6810 | 61 |
| 438 | 20240625 | 121400 | 624488490 | 6810 | 6810 | 6810 | 6810 | 0 |
| 439 | 20240625 | 121300 | 624488490 | 6810 | 6810 | 6810 | 6810 | 400 |
| 440 | 20240625 | 121200 | 621764490 | 6810 | 6810 | 6810 | 6810 | 14 |
| 441 | 20240625 | 121100 | 621669150 | 6820 | 6820 | 6820 | 6810 | 130 |
| 442 | 20240625 | 121000 | 620782650 | 6810 | 6810 | 6810 | 6810 | 0 |
| 443 | 20240625 | 120900 | 620782650 | 6810 | 6810 | 6810 | 6810 | 70 |
| 444 | 20240625 | 120800 | 620305950 | 6810 | 6810 | 6810 | 6810 | 19 |
| 445 | 20240625 | 120700 | 620176560 | 6820 | 6810 | 6820 | 6810 | 154 |
| 446 | 20240625 | 120600 | 619126730 | 6810 | 6810 | 6810 | 6810 | 2 |
| 447 | 20240625 | 120500 | 619113110 | 6800 | 6810 | 6810 | 6800 | 467 |
| 448 | 20240625 | 120400 | 615937490 | 6820 | 6820 | 6820 | 6820 | 110 |
| 449 | 20240625 | 120300 | 615187290 | 6790 | 6790 | 6790 | 6790 | 0 |
| 450 | 20240625 | 120200 | 615187290 | 6790 | 6790 | 6790 | 6790 | 2 |
| 451 | 20240625 | 120100 | 615173710 | 6800 | 6800 | 6800 | 6800 | 300 |
| 452 | 20240625 | 120000 | 613133710 | 6810 | 6800 | 6810 | 6800 | 195 |
| 453 | 20240625 | 115900 | 611806620 | 6810 | 6810 | 6810 | 6810 | 150 |
| 454 | 20240625 | 115800 | 610785120 | 6810 | 6810 | 6810 | 6810 | 9 |
| 455 | 20240625 | 115700 | 610723830 | 6800 | 6800 | 6800 | 6800 | 0 |
| 456 | 20240625 | 115600 | 610723830 | 6800 | 6820 | 6820 | 6800 | 2902 |
| 457 | 20240625 | 115500 | 590942110 | 6820 | 6810 | 6820 | 6810 | 937 |
| 458 | 20240625 | 115400 | 584551820 | 6820 | 6810 | 6820 | 6800 | 837 |
| 459 | 20240625 | 115300 | 578851850 | 6810 | 6810 | 6810 | 6810 | 167 |
| 460 | 20240625 | 115200 | 577714580 | 6800 | 6800 | 6800 | 6800 | 1588 |
| 461 | 20240625 | 115100 | 566916180 | 6800 | 6810 | 6810 | 6800 | 128 |
| 462 | 20240625 | 115000 | 566044680 | 6820 | 6820 | 6820 | 6820 | 0 |
| 463 | 20240625 | 114900 | 566044680 | 6820 | 6820 | 6820 | 6820 | 16 |
| 464 | 20240625 | 114800 | 565935560 | 6820 | 6820 | 6820 | 6820 | 392 |
| 465 | 20240625 | 114700 | 563262120 | 6820 | 6810 | 6820 | 6810 | 410 |
| 466 | 20240625 | 114600 | 560470010 | 6810 | 6810 | 6810 | 6810 | 1246 |
| 467 | 20240625 | 114500 | 551984750 | 6820 | 6810 | 6820 | 6810 | 219 |
| 468 | 20240625 | 114400 | 550492250 | 6820 | 6820 | 6820 | 6820 | 1 |
| 469 | 20240625 | 114300 | 550485430 | 6820 | 6820 | 6820 | 6820 | 0 |
| 470 | 20240625 | 114200 | 550485430 | 6820 | 6820 | 6820 | 6820 | 110 |
| 471 | 20240625 | 114100 | 549735230 | 6820 | 6820 | 6820 | 6810 | 99 |
| 472 | 20240625 | 114000 | 549060120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 473 | 20240625 | 113900 | 549060120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 474 | 20240625 | 113800 | 549060120 | 6820 | 6820 | 6820 | 6820 | 109 |
| 475 | 20240625 | 113700 | 548316740 | 6820 | 6820 | 6820 | 6820 | 87 |
| 476 | 20240625 | 113600 | 547723400 | 6820 | 6820 | 6820 | 6820 | 114 |
| 477 | 20240625 | 113500 | 546945920 | 6820 | 6820 | 6820 | 6820 | 233 |
| 478 | 20240625 | 113400 | 545356860 | 6830 | 6820 | 6830 | 6820 | 175 |
| 479 | 20240625 | 113300 | 544162260 | 6820 | 6830 | 6830 | 6820 | 331 |
| 480 | 20240625 | 113200 | 541904790 | 6830 | 6830 | 6830 | 6830 | 69 |
| 481 | 20240625 | 113100 | 541433520 | 6830 | 6830 | 6830 | 6820 | 136 |
| 482 | 20240625 | 113000 | 540504890 | 6830 | 6830 | 6840 | 6830 | 612 |
| 483 | 20240625 | 112900 | 536324810 | 6820 | 6840 | 6840 | 6820 | 130 |
| 484 | 20240625 | 112800 | 535437000 | 6830 | 6840 | 6840 | 6820 | 3345 |
| 485 | 20240625 | 112700 | 512587630 | 6840 | 6840 | 6840 | 6830 | 1044 |
| 486 | 20240625 | 112600 | 505446770 | 6830 | 6840 | 6840 | 6830 | 496 |
| 487 | 20240625 | 112500 | 502056220 | 6840 | 6830 | 6840 | 6830 | 2487 |
| 488 | 20240625 | 112400 | 485068950 | 6830 | 6820 | 6830 | 6820 | 221 |
| 489 | 20240625 | 112300 | 483561200 | 6830 | 6820 | 6830 | 6820 | 1602 |
| 490 | 20240625 | 112200 | 472635490 | 6810 | 6810 | 6810 | 6810 | 10 |
| 491 | 20240625 | 112100 | 472567390 | 6810 | 6810 | 6810 | 6810 | 60 |
| 492 | 20240625 | 112000 | 472158790 | 6810 | 6810 | 6810 | 6800 | 1873 |
| 493 | 20240625 | 111900 | 459404960 | 6810 | 6810 | 6810 | 6810 | 5 |
| 494 | 20240625 | 111800 | 459370910 | 6810 | 6810 | 6820 | 6810 | 36 |
| 495 | 20240625 | 111700 | 459125700 | 6810 | 6810 | 6810 | 6810 | 19 |
| 496 | 20240625 | 111600 | 458996310 | 6810 | 6810 | 6810 | 6810 | 264 |
| 497 | 20240625 | 111500 | 457198470 | 6800 | 6810 | 6810 | 6800 | 651 |
| 498 | 20240625 | 111400 | 452768760 | 6810 | 6810 | 6810 | 6810 | 5 |
| 499 | 20240625 | 111300 | 452734710 | 6810 | 6800 | 6810 | 6800 | 1250 |
| 500 | 20240625 | 111200 | 444223600 | 6800 | 6810 | 6810 | 6800 | 660 |
| 501 | 20240625 | 111100 | 439735400 | 6810 | 6810 | 6810 | 6810 | 4 |
| 502 | 20240625 | 111000 | 439708160 | 6810 | 6790 | 6810 | 6790 | 104 |
| 503 | 20240625 | 110900 | 439000000 | 6800 | 6800 | 6800 | 6800 | 893 |
| 504 | 20240625 | 110800 | 432927600 | 6800 | 6800 | 6800 | 6800 | 12 |
| 505 | 20240625 | 110700 | 432846000 | 6800 | 6800 | 6800 | 6790 | 4 |
| 506 | 20240625 | 110600 | 432818810 | 6790 | 6800 | 6800 | 6790 | 503 |
| 507 | 20240625 | 110500 | 429403390 | 6800 | 6800 | 6800 | 6800 | 121 |
| 508 | 20240625 | 110400 | 428580590 | 6800 | 6800 | 6800 | 6800 | 0 |
| 509 | 20240625 | 110300 | 428580590 | 6800 | 6800 | 6800 | 6800 | 14 |
| 510 | 20240625 | 110200 | 428485390 | 6800 | 6800 | 6800 | 6800 | 126 |
| 511 | 20240625 | 110100 | 427628590 | 6800 | 6800 | 6800 | 6800 | 0 |
| 512 | 20240625 | 110000 | 427628590 | 6800 | 6800 | 6800 | 6790 | 412 |
| 513 | 20240625 | 105900 | 424830990 | 6800 | 6790 | 6800 | 6790 | 116 |
| 514 | 20240625 | 105800 | 424042250 | 6800 | 6800 | 6800 | 6800 | 117 |
| 515 | 20240625 | 105700 | 423246650 | 6800 | 6800 | 6800 | 6800 | 3 |
| 516 | 20240625 | 105600 | 423226250 | 6800 | 6800 | 6800 | 6790 | 7 |
| 517 | 20240625 | 105500 | 423178660 | 6800 | 6790 | 6800 | 6790 | 157 |
| 518 | 20240625 | 105400 | 422112570 | 6800 | 6800 | 6800 | 6800 | 621 |
| 519 | 20240625 | 105300 | 417889770 | 6790 | 6800 | 6800 | 6790 | 166 |
| 520 | 20240625 | 105200 | 416761980 | 6800 | 6800 | 6800 | 6800 | 324 |
| 521 | 20240625 | 105100 | 414558780 | 6790 | 6800 | 6800 | 6790 | 168 |
| 522 | 20240625 | 105000 | 413416890 | 6800 | 6800 | 6800 | 6800 | 9 |
| 523 | 20240625 | 104900 | 413355690 | 6800 | 6800 | 6800 | 6800 | 236 |
| 524 | 20240625 | 104800 | 411750890 | 6800 | 6790 | 6800 | 6790 | 359 |
| 525 | 20240625 | 104700 | 409311540 | 6800 | 6800 | 6800 | 6800 | 1355 |
| 526 | 20240625 | 104600 | 400097540 | 6800 | 6810 | 6810 | 6800 | 110 |
| 527 | 20240625 | 104500 | 399348540 | 6810 | 6800 | 6810 | 6800 | 1047 |
| 528 | 20240625 | 104400 | 392228930 | 6800 | 6800 | 6800 | 6800 | 317 |
| 529 | 20240625 | 104300 | 390073330 | 6800 | 6800 | 6800 | 6800 | 640 |
| 530 | 20240625 | 104200 | 385721330 | 6800 | 6800 | 6800 | 6800 | 5 |
| 531 | 20240625 | 104100 | 385687330 | 6800 | 6800 | 6800 | 6800 | 33 |
| 532 | 20240625 | 104000 | 385462930 | 6800 | 6800 | 6800 | 6800 | 113 |
| 533 | 20240625 | 103900 | 384694530 | 6800 | 6800 | 6800 | 6800 | 0 |
| 534 | 20240625 | 103800 | 384694530 | 6800 | 6790 | 6800 | 6790 | 13 |
| 535 | 20240625 | 103700 | 384606240 | 6800 | 6800 | 6800 | 6790 | 93 |
| 536 | 20240625 | 103600 | 383974240 | 6800 | 6790 | 6800 | 6790 | 993 |
| 537 | 20240625 | 103500 | 377227730 | 6800 | 6800 | 6800 | 6800 | 1 |
| 538 | 20240625 | 103400 | 377220930 | 6800 | 6790 | 6800 | 6790 | 21 |
| 539 | 20240625 | 103300 | 377078330 | 6790 | 6800 | 6800 | 6790 | 326 |
| 540 | 20240625 | 103200 | 374863660 | 6800 | 6800 | 6800 | 6800 | 194 |
| 541 | 20240625 | 103100 | 373544460 | 6810 | 6800 | 6810 | 6800 | 1665 |
| 542 | 20240625 | 103000 | 362221610 | 6800 | 6790 | 6800 | 6790 | 1576 |
| 543 | 20240625 | 102900 | 351504820 | 6790 | 6790 | 6790 | 6790 | 601 |
| 544 | 20240625 | 102800 | 347424030 | 6790 | 6780 | 6790 | 6780 | 1609 |
| 545 | 20240625 | 102700 | 336499920 | 6780 | 6780 | 6780 | 6780 | 865 |
| 546 | 20240625 | 102600 | 330635220 | 6770 | 6770 | 6770 | 6770 | 90 |
| 547 | 20240625 | 102500 | 330025920 | 6770 | 6770 | 6780 | 6770 | 188 |
| 548 | 20240625 | 102400 | 328752070 | 6770 | 6770 | 6770 | 6770 | 211 |
| 549 | 20240625 | 102300 | 327323600 | 6780 | 6770 | 6780 | 6770 | 149 |
| 550 | 20240625 | 102200 | 326313870 | 6760 | 6760 | 6760 | 6760 | 200 |
| 551 | 20240625 | 102100 | 324961870 | 6770 | 6760 | 6770 | 6760 | 160 |
| 552 | 20240625 | 102000 | 323879170 | 6760 | 6760 | 6760 | 6760 | 50 |
| 553 | 20240625 | 101900 | 323541170 | 6760 | 6760 | 6760 | 6760 | 959 |
| 554 | 20240625 | 101800 | 317058330 | 6760 | 6750 | 6760 | 6750 | 249 |
| 555 | 20240625 | 101700 | 315375290 | 6760 | 6760 | 6760 | 6760 | 1 |
| 556 | 20240625 | 101600 | 315368530 | 6760 | 6760 | 6760 | 6760 | 1 |
| 557 | 20240625 | 101500 | 315361770 | 6760 | 6750 | 6760 | 6750 | 11 |
| 558 | 20240625 | 101400 | 315287420 | 6760 | 6750 | 6760 | 6750 | 127 |
| 559 | 20240625 | 101300 | 314429050 | 6750 | 6760 | 6760 | 6750 | 26 |
| 560 | 20240625 | 101200 | 314253520 | 6750 | 6750 | 6750 | 6750 | 26 |
| 561 | 20240625 | 101100 | 314078020 | 6750 | 6770 | 6770 | 6750 | 373 |
| 562 | 20240625 | 101000 | 311556220 | 6770 | 6770 | 6770 | 6770 | 30 |
| 563 | 20240625 | 100900 | 311353120 | 6780 | 6780 | 6780 | 6780 | 0 |
| 564 | 20240625 | 100800 | 311353120 | 6780 | 6780 | 6780 | 6770 | 48 |
| 565 | 20240625 | 100700 | 311027700 | 6780 | 6770 | 6780 | 6770 | 336 |
| 566 | 20240625 | 100600 | 308751650 | 6750 | 6760 | 6760 | 6750 | 500 |
| 567 | 20240625 | 100500 | 305372070 | 6770 | 6780 | 6780 | 6770 | 66 |
| 568 | 20240625 | 100400 | 304925120 | 6770 | 6770 | 6770 | 6770 | 671 |
| 569 | 20240625 | 100300 | 300382450 | 6770 | 6770 | 6770 | 6770 | 1000 |
| 570 | 20240625 | 100200 | 293612450 | 6760 | 6760 | 6760 | 6760 | 1348 |
| 571 | 20240625 | 100100 | 284499970 | 6760 | 6750 | 6760 | 6750 | 21 |
| 572 | 20240625 | 100000 | 284358110 | 6750 | 6760 | 6760 | 6750 | 111 |
| 573 | 20240625 | 095900 | 283608840 | 6760 | 6760 | 6760 | 6760 | 723 |
| 574 | 20240625 | 095800 | 278721360 | 6760 | 6760 | 6760 | 6750 | 65 |
| 575 | 20240625 | 095700 | 278282000 | 6760 | 6760 | 6760 | 6760 | 9 |
| 576 | 20240625 | 095600 | 278221160 | 6760 | 6750 | 6760 | 6750 | 368 |
| 577 | 20240625 | 095500 | 275733660 | 6750 | 6740 | 6750 | 6730 | 239 |
| 578 | 20240625 | 095400 | 274122000 | 6740 | 6740 | 6740 | 6740 | 1 |
| 579 | 20240625 | 095300 | 274115260 | 6740 | 6750 | 6750 | 6740 | 22 |
| 580 | 20240625 | 095200 | 273966950 | 6730 | 6730 | 6730 | 6730 | 0 |
| 581 | 20240625 | 095100 | 273966950 | 6730 | 6750 | 6750 | 6730 | 651 |
| 582 | 20240625 | 095000 | 269573500 | 6730 | 6750 | 6750 | 6730 | 1000 |
| 583 | 20240625 | 094900 | 262839840 | 6760 | 6760 | 6760 | 6760 | 117 |
| 584 | 20240625 | 094800 | 262048920 | 6760 | 6760 | 6760 | 6760 | 100 |
| 585 | 20240625 | 094700 | 261372920 | 6760 | 6750 | 6760 | 6750 | 1740 |
| 586 | 20240625 | 094600 | 249627610 | 6750 | 6750 | 6750 | 6750 | 363 |
| 587 | 20240625 | 094500 | 247177360 | 6750 | 6750 | 6750 | 6750 | 109 |
| 588 | 20240625 | 094400 | 246441610 | 6750 | 6740 | 6750 | 6740 | 94 |
| 589 | 20240625 | 094300 | 245807180 | 6750 | 6750 | 6750 | 6750 | 54 |
| 590 | 20240625 | 094200 | 245442680 | 6750 | 6760 | 6760 | 6750 | 535 |
| 591 | 20240625 | 094100 | 241827080 | 6740 | 6750 | 6760 | 6740 | 1416 |
| 592 | 20240625 | 094000 | 232255340 | 6760 | 6760 | 6760 | 6760 | 0 |
| 593 | 20240625 | 093900 | 232255340 | 6760 | 6760 | 6760 | 6760 | 19 |
| 594 | 20240625 | 093800 | 232126900 | 6760 | 6730 | 6760 | 6730 | 578 |
| 595 | 20240625 | 093700 | 228235170 | 6730 | 6740 | 6740 | 6730 | 541 |
| 596 | 20240625 | 093600 | 224592880 | 6740 | 6730 | 6740 | 6730 | 459 |
| 597 | 20240625 | 093500 | 221503800 | 6730 | 6750 | 6750 | 6730 | 161 |
| 598 | 20240625 | 093400 | 220419290 | 6750 | 6760 | 6760 | 6750 | 209 |
| 599 | 20240625 | 093300 | 219007540 | 6730 | 6740 | 6750 | 6730 | 560 |
| 600 | 20240625 | 093200 | 215236440 | 6740 | 6760 | 6760 | 6740 | 3945 |
| 601 | 20240625 | 093100 | 188628530 | 6760 | 6760 | 6760 | 6750 | 1173 |
| 602 | 20240625 | 093000 | 180709280 | 6750 | 6760 | 6770 | 6750 | 555 |
| 603 | 20240625 | 092900 | 176957920 | 6760 | 6760 | 6760 | 6760 | 209 |
| 604 | 20240625 | 092800 | 175545080 | 6760 | 6760 | 6760 | 6760 | 697 |
| 605 | 20240625 | 092700 | 170833360 | 6750 | 6760 | 6770 | 6750 | 1477 |
| 606 | 20240625 | 092600 | 160856950 | 6770 | 6750 | 6770 | 6750 | 248 |
| 607 | 20240625 | 092500 | 159182450 | 6750 | 6760 | 6760 | 6750 | 615 |
| 608 | 20240625 | 092400 | 155025200 | 6750 | 6750 | 6750 | 6750 | 980 |
| 609 | 20240625 | 092300 | 148410200 | 6750 | 6750 | 6750 | 6750 | 1193 |
| 610 | 20240625 | 092200 | 140357450 | 6750 | 6750 | 6760 | 6750 | 664 |
| 611 | 20240625 | 092100 | 135874410 | 6750 | 6750 | 6760 | 6750 | 433 |
| 612 | 20240625 | 092000 | 132948180 | 6760 | 6770 | 6770 | 6760 | 1756 |
| 613 | 20240625 | 091900 | 121069490 | 6770 | 6770 | 6770 | 6760 | 236 |
| 614 | 20240625 | 091800 | 119471870 | 6770 | 6770 | 6780 | 6770 | 305 |
| 615 | 20240625 | 091700 | 117405950 | 6770 | 6780 | 6790 | 6770 | 862 |
| 616 | 20240625 | 091600 | 111556290 | 6780 | 6780 | 6780 | 6780 | 165 |
| 617 | 20240625 | 091500 | 110437590 | 6780 | 6760 | 6780 | 6760 | 1788 |
| 618 | 20240625 | 091400 | 98315770 | 6760 | 6770 | 6770 | 6760 | 300 |
| 619 | 20240625 | 091300 | 96287220 | 6780 | 6770 | 6780 | 6770 | 2524 |
| 620 | 20240625 | 091200 | 79196270 | 6770 | 6770 | 6780 | 6770 | 640 |
| 621 | 20240625 | 091100 | 74863440 | 6770 | 6770 | 6770 | 6770 | 738 |
| 622 | 20240625 | 091000 | 69867180 | 6770 | 6760 | 6770 | 6760 | 1753 |
| 623 | 20240625 | 090900 | 58009690 | 6770 | 6770 | 6770 | 6760 | 265 |
| 624 | 20240625 | 090800 | 56216290 | 6770 | 6770 | 6770 | 6760 | 714 |
| 625 | 20240625 | 090700 | 51382810 | 6770 | 6780 | 6780 | 6770 | 1001 |
| 626 | 20240625 | 090600 | 44596040 | 6780 | 6740 | 6780 | 6740 | 856 |
| 627 | 20240625 | 090500 | 38822350 | 6740 | 6730 | 6740 | 6720 | 302 |
| 628 | 20240625 | 090400 | 36788110 | 6730 | 6740 | 6740 | 6730 | 712 |
| 629 | 20240625 | 090300 | 31991270 | 6730 | 6730 | 6730 | 6730 | 541 |
| 630 | 20240625 | 090200 | 28350340 | 6710 | 6710 | 6710 | 6710 | 1050 |
| 631 | 20240625 | 090100 | 21304840 | 6710 | 6700 | 6730 | 6700 | 1160 |
| 632 | 20240625 | 090000 | 13529070 | 6690 | 6700 | 6800 | 6690 | 2018 |