29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 185400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 7040 |
| 3 | 20240625 | 185300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 4 | 20240625 | 185200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 5 | 20240625 | 185100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 6 | 20240625 | 185000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 7 | 20240625 | 184900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 8 | 20240625 | 184800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 9 | 20240625 | 184700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 10 | 20240625 | 184600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 11 | 20240625 | 184500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 12 | 20240625 | 184400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 13 | 20240625 | 184300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 14 | 20240625 | 184200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 15 | 20240625 | 184100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 16 | 20240625 | 184000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 17 | 20240625 | 183900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 18 | 20240625 | 183800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 19 | 20240625 | 183700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 20 | 20240625 | 183600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 21 | 20240625 | 183500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 22 | 20240625 | 183400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 23 | 20240625 | 183300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 24 | 20240625 | 183200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 25 | 20240625 | 183100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 26 | 20240625 | 183000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 27 | 20240625 | 182900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 28 | 20240625 | 182800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 29 | 20240625 | 182700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 30 | 20240625 | 182600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 31 | 20240625 | 182500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 32 | 20240625 | 182400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 7040 |
| 33 | 20240625 | 182300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 34 | 20240625 | 182200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 35 | 20240625 | 182100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 36 | 20240625 | 182000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 37 | 20240625 | 181900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 38 | 20240625 | 181800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 39 | 20240625 | 181700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 40 | 20240625 | 181600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 41 | 20240625 | 181500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 42 | 20240625 | 181400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 43 | 20240625 | 181300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 44 | 20240625 | 181200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 45 | 20240625 | 181100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 46 | 20240625 | 181000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 47 | 20240625 | 180900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 48 | 20240625 | 180800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 49 | 20240625 | 180700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 50 | 20240625 | 180600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 51 | 20240625 | 180500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 52 | 20240625 | 180400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 53 | 20240625 | 180300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 54 | 20240625 | 180200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 55 | 20240625 | 180100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 56 | 20240625 | 180000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 57 | 20240625 | 175900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 58 | 20240625 | 175800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 59 | 20240625 | 175700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 60 | 20240625 | 175600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 61 | 20240625 | 175500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 62 | 20240625 | 175400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 7040 |
| 63 | 20240625 | 175300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 64 | 20240625 | 175200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 65 | 20240625 | 175100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 66 | 20240625 | 175000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 67 | 20240625 | 174900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 68 | 20240625 | 174800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 69 | 20240625 | 174700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 70 | 20240625 | 174600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 71 | 20240625 | 174500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 72 | 20240625 | 174400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 73 | 20240625 | 174300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 74 | 20240625 | 174200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 75 | 20240625 | 174100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 76 | 20240625 | 174000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 77 | 20240625 | 173900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 78 | 20240625 | 173800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 79 | 20240625 | 173700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 80 | 20240625 | 173600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 81 | 20240625 | 173500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 82 | 20240625 | 173400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 83 | 20240625 | 173300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 84 | 20240625 | 173200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 85 | 20240625 | 173100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 86 | 20240625 | 173000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 87 | 20240625 | 172900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 88 | 20240625 | 172800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 89 | 20240625 | 172700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 90 | 20240625 | 172600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 91 | 20240625 | 172500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 92 | 20240625 | 172400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 7040 |
| 93 | 20240625 | 172300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 94 | 20240625 | 172200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 95 | 20240625 | 172100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 96 | 20240625 | 172000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 97 | 20240625 | 171900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 98 | 20240625 | 171800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 99 | 20240625 | 171700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 100 | 20240625 | 171600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 101 | 20240625 | 171500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 102 | 20240625 | 171400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 103 | 20240625 | 171300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 104 | 20240625 | 171200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 105 | 20240625 | 171100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 106 | 20240625 | 171000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 107 | 20240625 | 170900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 108 | 20240625 | 170800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 109 | 20240625 | 170700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 110 | 20240625 | 170600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 111 | 20240625 | 170500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 112 | 20240625 | 170400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 113 | 20240625 | 170300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 114 | 20240625 | 170200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 115 | 20240625 | 170100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 116 | 20240625 | 170000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 117 | 20240625 | 165900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 118 | 20240625 | 165800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 119 | 20240625 | 165700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 120 | 20240625 | 165600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 121 | 20240625 | 165500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 122 | 20240625 | 165400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 7040 |
| 123 | 20240625 | 165300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 124 | 20240625 | 165200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 125 | 20240625 | 165100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 126 | 20240625 | 165000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 127 | 20240625 | 164900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 128 | 20240625 | 164800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 129 | 20240625 | 164700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 130 | 20240625 | 164600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 131 | 20240625 | 164500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 132 | 20240625 | 164400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 133 | 20240625 | 164300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 134 | 20240625 | 164200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 135 | 20240625 | 164100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 136 | 20240625 | 164000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 137 | 20240625 | 163900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 138 | 20240625 | 163800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 139 | 20240625 | 163700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 140 | 20240625 | 163600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 141 | 20240625 | 163500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 142 | 20240625 | 163400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 143 | 20240625 | 163300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 144 | 20240625 | 163200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 145 | 20240625 | 163100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 146 | 20240625 | 163000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 147 | 20240625 | 162900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 148 | 20240625 | 162800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 149 | 20240625 | 162700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 150 | 20240625 | 162600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 151 | 20240625 | 162500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 152 | 20240625 | 162400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 7040 |
| 153 | 20240625 | 162300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 154 | 20240625 | 162200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 155 | 20240625 | 162100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 156 | 20240625 | 162000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 157 | 20240625 | 161900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 158 | 20240625 | 161800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 159 | 20240625 | 161700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 160 | 20240625 | 161600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 161 | 20240625 | 161500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 162 | 20240625 | 161400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 163 | 20240625 | 161300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 164 | 20240625 | 161200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 165 | 20240625 | 161100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 166 | 20240625 | 161000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 167 | 20240625 | 160900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 168 | 20240625 | 160800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 169 | 20240625 | 160700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 170 | 20240625 | 160600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 171 | 20240625 | 160500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 172 | 20240625 | 160400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 173 | 20240625 | 160300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 174 | 20240625 | 160200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 175 | 20240625 | 160100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 176 | 20240625 | 160000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 177 | 20240625 | 155900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 178 | 20240625 | 155800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 179 | 20240625 | 155700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 180 | 20240625 | 155600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 181 | 20240625 | 155500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 182 | 20240625 | 155400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 7040 |
| 183 | 20240625 | 155300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 184 | 20240625 | 155200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 185 | 20240625 | 155100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 186 | 20240625 | 155000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 187 | 20240625 | 154900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 188 | 20240625 | 154800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 189 | 20240625 | 154700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 190 | 20240625 | 154600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 191 | 20240625 | 154500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 192 | 20240625 | 154400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 193 | 20240625 | 154300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 194 | 20240625 | 154200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 195 | 20240625 | 154100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 196 | 20240625 | 154000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 197 | 20240625 | 153900 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 198 | 20240625 | 153800 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 199 | 20240625 | 153700 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 200 | 20240625 | 153600 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 201 | 20240625 | 153500 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 202 | 20240625 | 153400 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 203 | 20240625 | 153300 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 204 | 20240625 | 153200 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 205 | 20240625 | 153100 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 0 |
| 206 | 20240625 | 153000 | 2522028230 | 7090 | 7090 | 7090 | 7090 | 7040 |
| 207 | 20240625 | 152900 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 208 | 20240625 | 152800 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 209 | 20240625 | 152700 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 210 | 20240625 | 152600 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 211 | 20240625 | 152500 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 212 | 20240625 | 152400 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 213 | 20240625 | 152300 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 214 | 20240625 | 152200 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 215 | 20240625 | 152100 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 216 | 20240625 | 152000 | 2472114630 | 7100 | 7100 | 7100 | 7100 | 0 |
| 217 | 20240625 | 151900 | 2472114630 | 7100 | 7110 | 7130 | 7050 | 8789 |
| 218 | 20240625 | 151800 | 2409862420 | 7120 | 7120 | 7120 | 7110 | 394 |
| 219 | 20240625 | 151700 | 2407057510 | 7120 | 7120 | 7130 | 7120 | 535 |
| 220 | 20240625 | 151600 | 2403243200 | 7130 | 7120 | 7130 | 7110 | 976 |
| 221 | 20240625 | 151500 | 2396294140 | 7120 | 7130 | 7130 | 7120 | 464 |
| 222 | 20240625 | 151400 | 2392990060 | 7130 | 7130 | 7130 | 7120 | 57 |
| 223 | 20240625 | 151300 | 2392583780 | 7120 | 7120 | 7120 | 7110 | 1206 |
| 224 | 20240625 | 151200 | 2384000980 | 7130 | 7130 | 7130 | 7130 | 436 |
| 225 | 20240625 | 151100 | 2380892300 | 7130 | 7130 | 7130 | 7130 | 112 |
| 226 | 20240625 | 151000 | 2380093740 | 7120 | 7120 | 7120 | 7120 | 20 |
| 227 | 20240625 | 150900 | 2379951340 | 7150 | 7130 | 7150 | 7120 | 2595 |
| 228 | 20240625 | 150800 | 2361409500 | 7130 | 7140 | 7140 | 7130 | 1007 |
| 229 | 20240625 | 150700 | 2354227140 | 7140 | 7130 | 7140 | 7130 | 2424 |
| 230 | 20240625 | 150600 | 2336927450 | 7130 | 7130 | 7130 | 7130 | 183 |
| 231 | 20240625 | 150500 | 2335622660 | 7130 | 7120 | 7130 | 7120 | 804 |
| 232 | 20240625 | 150400 | 2329898100 | 7120 | 7120 | 7120 | 7120 | 1346 |
| 233 | 20240625 | 150300 | 2320314580 | 7120 | 7110 | 7120 | 7110 | 1923 |
| 234 | 20240625 | 150200 | 2306641550 | 7100 | 7110 | 7110 | 7100 | 540 |
| 235 | 20240625 | 150100 | 2302804190 | 7120 | 7100 | 7120 | 7100 | 1027 |
| 236 | 20240625 | 150000 | 2295502740 | 7100 | 7090 | 7100 | 7080 | 249 |
| 237 | 20240625 | 145900 | 2293735880 | 7090 | 7110 | 7110 | 7080 | 1197 |
| 238 | 20240625 | 145800 | 2285249300 | 7090 | 7100 | 7110 | 7090 | 255 |
| 239 | 20240625 | 145700 | 2283438740 | 7090 | 7090 | 7100 | 7090 | 1232 |
| 240 | 20240625 | 145600 | 2274695730 | 7090 | 7090 | 7090 | 7080 | 25 |
| 241 | 20240625 | 145500 | 2274518670 | 7090 | 7080 | 7090 | 7080 | 723 |
| 242 | 20240625 | 145400 | 2269393980 | 7070 | 7060 | 7070 | 7060 | 526 |
| 243 | 20240625 | 145300 | 2265675250 | 7060 | 7040 | 7060 | 7040 | 803 |
| 244 | 20240625 | 145200 | 2260011990 | 7050 | 7030 | 7060 | 7020 | 224 |
| 245 | 20240625 | 145100 | 2258436180 | 7040 | 7030 | 7040 | 7020 | 1223 |
| 246 | 20240625 | 145000 | 2249849090 | 7040 | 7070 | 7070 | 7040 | 1513 |
| 247 | 20240625 | 144900 | 2239173540 | 7080 | 7080 | 7080 | 7080 | 300 |
| 248 | 20240625 | 144800 | 2237049540 | 7070 | 7080 | 7080 | 7070 | 643 |
| 249 | 20240625 | 144700 | 2232498140 | 7080 | 7080 | 7080 | 7080 | 50 |
| 250 | 20240625 | 144600 | 2232144140 | 7080 | 7080 | 7090 | 7080 | 335 |
| 251 | 20240625 | 144500 | 2229772320 | 7080 | 7080 | 7080 | 7080 | 388 |
| 252 | 20240625 | 144400 | 2227025280 | 7070 | 7050 | 7100 | 7050 | 2256 |
| 253 | 20240625 | 144300 | 2211081320 | 7050 | 7050 | 7050 | 7040 | 85 |
| 254 | 20240625 | 144200 | 2210482870 | 7050 | 7050 | 7050 | 7040 | 148 |
| 255 | 20240625 | 144100 | 2209439940 | 7050 | 7070 | 7070 | 7050 | 209 |
| 256 | 20240625 | 144000 | 2207966180 | 7060 | 7070 | 7070 | 7060 | 219 |
| 257 | 20240625 | 143900 | 2206418850 | 7050 | 7040 | 7050 | 7040 | 103 |
| 258 | 20240625 | 143800 | 2205693710 | 7050 | 7040 | 7050 | 7020 | 1035 |
| 259 | 20240625 | 143700 | 2198415290 | 7050 | 7050 | 7050 | 7050 | 439 |
| 260 | 20240625 | 143600 | 2195320340 | 7060 | 7060 | 7060 | 7060 | 802 |
| 261 | 20240625 | 143500 | 2189658220 | 7070 | 7070 | 7070 | 7070 | 194 |
| 262 | 20240625 | 143400 | 2188286640 | 7060 | 7070 | 7070 | 7060 | 514 |
| 263 | 20240625 | 143300 | 2184656660 | 7060 | 7060 | 7060 | 7060 | 0 |
| 264 | 20240625 | 143200 | 2184656660 | 7060 | 7060 | 7060 | 7060 | 9 |
| 265 | 20240625 | 143100 | 2184593120 | 7060 | 7060 | 7060 | 7060 | 778 |
| 266 | 20240625 | 143000 | 2179100440 | 7060 | 7090 | 7090 | 7060 | 2963 |
| 267 | 20240625 | 142900 | 2158158600 | 7100 | 7080 | 7100 | 7080 | 91 |
| 268 | 20240625 | 142800 | 2157513540 | 7070 | 7070 | 7070 | 7070 | 130 |
| 269 | 20240625 | 142700 | 2156594440 | 7060 | 7060 | 7060 | 7060 | 0 |
| 270 | 20240625 | 142600 | 2156594440 | 7060 | 7060 | 7100 | 7060 | 2797 |
| 271 | 20240625 | 142500 | 2136760930 | 7050 | 7050 | 7050 | 7050 | 0 |
| 272 | 20240625 | 142400 | 2136760930 | 7050 | 7060 | 7060 | 7050 | 4 |
| 273 | 20240625 | 142300 | 2136732700 | 7060 | 7070 | 7070 | 7060 | 23 |
| 274 | 20240625 | 142200 | 2136570270 | 7090 | 7080 | 7090 | 7080 | 343 |
| 275 | 20240625 | 142100 | 2134141820 | 7090 | 7070 | 7100 | 7070 | 2013 |
| 276 | 20240625 | 142000 | 2119884110 | 7060 | 7040 | 7060 | 7040 | 753 |
| 277 | 20240625 | 141900 | 2114568370 | 7040 | 7040 | 7040 | 7030 | 536 |
| 278 | 20240625 | 141800 | 2110795050 | 7040 | 7040 | 7040 | 7030 | 62 |
| 279 | 20240625 | 141700 | 2110358650 | 7040 | 7020 | 7040 | 7020 | 275 |
| 280 | 20240625 | 141600 | 2108427950 | 7040 | 7030 | 7040 | 7030 | 1051 |
| 281 | 20240625 | 141500 | 2101029830 | 7030 | 7030 | 7030 | 7030 | 194 |
| 282 | 20240625 | 141400 | 2099666010 | 7020 | 7020 | 7020 | 7020 | 1 |
| 283 | 20240625 | 141300 | 2099658990 | 7020 | 7020 | 7030 | 7020 | 2411 |
| 284 | 20240625 | 141200 | 2082717440 | 7020 | 7030 | 7030 | 7020 | 826 |
| 285 | 20240625 | 141100 | 2076918630 | 7030 | 7020 | 7030 | 7020 | 455 |
| 286 | 20240625 | 141000 | 2073721560 | 7020 | 7030 | 7030 | 7020 | 2227 |
| 287 | 20240625 | 140900 | 2058081490 | 7030 | 7030 | 7040 | 7030 | 700 |
| 288 | 20240625 | 140800 | 2053159290 | 7040 | 7040 | 7040 | 7030 | 238 |
| 289 | 20240625 | 140700 | 2051483790 | 7030 | 7050 | 7050 | 7030 | 2113 |
| 290 | 20240625 | 140600 | 2036611080 | 7050 | 7050 | 7050 | 7050 | 145 |
| 291 | 20240625 | 140500 | 2035588830 | 7050 | 7050 | 7050 | 7050 | 0 |
| 292 | 20240625 | 140400 | 2035588830 | 7050 | 7050 | 7050 | 7050 | 2 |
| 293 | 20240625 | 140300 | 2035574730 | 7040 | 7070 | 7070 | 7040 | 1402 |
| 294 | 20240625 | 140200 | 2025685850 | 7070 | 7070 | 7070 | 7060 | 70 |
| 295 | 20240625 | 140100 | 2025191150 | 7070 | 7060 | 7070 | 7060 | 247 |
| 296 | 20240625 | 140000 | 2023446770 | 7060 | 7060 | 7060 | 7060 | 217 |
| 297 | 20240625 | 135900 | 2021914750 | 7050 | 7050 | 7070 | 7050 | 112 |
| 298 | 20240625 | 135800 | 2021125070 | 7050 | 7050 | 7070 | 7040 | 424 |
| 299 | 20240625 | 135700 | 2018130740 | 7040 | 7050 | 7050 | 7040 | 136 |
| 300 | 20240625 | 135600 | 2017173090 | 7070 | 7070 | 7070 | 7050 | 2592 |
| 301 | 20240625 | 135500 | 1998869790 | 7080 | 7080 | 7080 | 7080 | 306 |
| 302 | 20240625 | 135400 | 1996703310 | 7080 | 7080 | 7080 | 7080 | 30 |
| 303 | 20240625 | 135300 | 1996490910 | 7080 | 7090 | 7090 | 7080 | 1177 |
| 304 | 20240625 | 135200 | 1988146980 | 7090 | 7090 | 7100 | 7090 | 365 |
| 305 | 20240625 | 135100 | 1985557490 | 7090 | 7090 | 7090 | 7090 | 176 |
| 306 | 20240625 | 135000 | 1984309650 | 7100 | 7090 | 7100 | 7090 | 108 |
| 307 | 20240625 | 134900 | 1983542910 | 7090 | 7090 | 7100 | 7090 | 8 |
| 308 | 20240625 | 134800 | 1983486180 | 7090 | 7110 | 7110 | 7090 | 1181 |
| 309 | 20240625 | 134700 | 1975102380 | 7100 | 7110 | 7110 | 7100 | 2658 |
| 310 | 20240625 | 134600 | 1956228500 | 7110 | 7130 | 7130 | 7110 | 2926 |
| 311 | 20240625 | 134500 | 1935394400 | 7130 | 7120 | 7130 | 7110 | 576 |
| 312 | 20240625 | 134400 | 1931293010 | 7130 | 7120 | 7130 | 7120 | 1630 |
| 313 | 20240625 | 134300 | 1919676840 | 7110 | 7110 | 7130 | 7100 | 637 |
| 314 | 20240625 | 134200 | 1915142180 | 7110 | 7100 | 7110 | 7100 | 2046 |
| 315 | 20240625 | 134100 | 1900614330 | 7090 | 7090 | 7090 | 7090 | 858 |
| 316 | 20240625 | 134000 | 1894531110 | 7090 | 7090 | 7090 | 7090 | 763 |
| 317 | 20240625 | 133900 | 1889121440 | 7090 | 7090 | 7090 | 7080 | 741 |
| 318 | 20240625 | 133800 | 1883868390 | 7090 | 7090 | 7090 | 7080 | 1653 |
| 319 | 20240625 | 133700 | 1872148680 | 7090 | 7090 | 7090 | 7080 | 1502 |
| 320 | 20240625 | 133600 | 1861499540 | 7080 | 7070 | 7090 | 7070 | 2067 |
| 321 | 20240625 | 133500 | 1846865190 | 7070 | 7060 | 7070 | 7060 | 82 |
| 322 | 20240625 | 133400 | 1846285500 | 7060 | 7050 | 7060 | 7050 | 357 |
| 323 | 20240625 | 133300 | 1843765090 | 7060 | 7050 | 7060 | 7030 | 1384 |
| 324 | 20240625 | 133200 | 1834020870 | 7050 | 7050 | 7050 | 7040 | 511 |
| 325 | 20240625 | 133100 | 1830419820 | 7050 | 7050 | 7050 | 7050 | 25 |
| 326 | 20240625 | 133000 | 1830243570 | 7050 | 7050 | 7050 | 7050 | 1 |
| 327 | 20240625 | 132900 | 1830236520 | 7050 | 7050 | 7060 | 7050 | 91 |
| 328 | 20240625 | 132800 | 1829594880 | 7050 | 7050 | 7060 | 7050 | 349 |
| 329 | 20240625 | 132700 | 1827133830 | 7050 | 7040 | 7050 | 7040 | 13 |
| 330 | 20240625 | 132600 | 1827042190 | 7040 | 7030 | 7040 | 7030 | 187 |
| 331 | 20240625 | 132500 | 1825726180 | 7040 | 7040 | 7040 | 7040 | 10 |
| 332 | 20240625 | 132400 | 1825655780 | 7040 | 7050 | 7050 | 7030 | 1284 |
| 333 | 20240625 | 132300 | 1816614100 | 7050 | 7060 | 7060 | 7050 | 752 |
| 334 | 20240625 | 132200 | 1811309440 | 7070 | 7070 | 7070 | 7070 | 1072 |
| 335 | 20240625 | 132100 | 1803730400 | 7070 | 7060 | 7070 | 7060 | 1179 |
| 336 | 20240625 | 132000 | 1795406510 | 7060 | 7080 | 7080 | 7060 | 2303 |
| 337 | 20240625 | 131900 | 1779128540 | 7070 | 7080 | 7080 | 7070 | 988 |
| 338 | 20240625 | 131800 | 1772135810 | 7080 | 7080 | 7080 | 7060 | 1980 |
| 339 | 20240625 | 131700 | 1758126850 | 7080 | 7070 | 7080 | 7050 | 1127 |
| 340 | 20240625 | 131600 | 1750165910 | 7080 | 7080 | 7090 | 7070 | 1503 |
| 341 | 20240625 | 131500 | 1739525670 | 7070 | 7040 | 7080 | 7040 | 2111 |
| 342 | 20240625 | 131400 | 1724635320 | 7030 | 7050 | 7050 | 7030 | 2229 |
| 343 | 20240625 | 131300 | 1708951140 | 7050 | 7050 | 7050 | 7040 | 246 |
| 344 | 20240625 | 131200 | 1707217050 | 7060 | 7060 | 7060 | 7030 | 5941 |
| 345 | 20240625 | 131100 | 1665316800 | 7070 | 7070 | 7070 | 7060 | 1406 |
| 346 | 20240625 | 131000 | 1655382490 | 7060 | 7040 | 7080 | 7040 | 7527 |
| 347 | 20240625 | 130900 | 1602269930 | 7030 | 7020 | 7040 | 7010 | 2933 |
| 348 | 20240625 | 130800 | 1581666480 | 7020 | 6960 | 7020 | 6960 | 7866 |
| 349 | 20240625 | 130700 | 1526745140 | 6970 | 6960 | 6970 | 6960 | 1023 |
| 350 | 20240625 | 130600 | 1519619860 | 6960 | 6960 | 6970 | 6960 | 1260 |
| 351 | 20240625 | 130500 | 1510850130 | 6960 | 6960 | 6960 | 6960 | 400 |
| 352 | 20240625 | 130400 | 1508066130 | 6960 | 6960 | 6970 | 6960 | 1965 |
| 353 | 20240625 | 130300 | 1494378180 | 6960 | 6910 | 6960 | 6910 | 8152 |
| 354 | 20240625 | 130200 | 1437883810 | 6910 | 6900 | 6910 | 6900 | 689 |
| 355 | 20240625 | 130100 | 1433128060 | 6900 | 6900 | 6900 | 6900 | 722 |
| 356 | 20240625 | 130000 | 1428146260 | 6910 | 6910 | 6920 | 6910 | 1275 |
| 357 | 20240625 | 125900 | 1419329390 | 6920 | 6920 | 6930 | 6920 | 469 |
| 358 | 20240625 | 125800 | 1416082330 | 6920 | 6900 | 6920 | 6900 | 989 |
| 359 | 20240625 | 125700 | 1409255780 | 6900 | 6900 | 6900 | 6890 | 1439 |
| 360 | 20240625 | 125600 | 1399326980 | 6900 | 6870 | 6900 | 6870 | 3709 |
| 361 | 20240625 | 125500 | 1373832680 | 6870 | 6850 | 6870 | 6850 | 2967 |
| 362 | 20240625 | 125400 | 1353477770 | 6850 | 6840 | 6850 | 6840 | 257 |
| 363 | 20240625 | 125300 | 1351719600 | 6830 | 6800 | 6830 | 6800 | 991 |
| 364 | 20240625 | 125200 | 1344969670 | 6800 | 6800 | 6800 | 6800 | 397 |
| 365 | 20240625 | 125100 | 1342270070 | 6810 | 6810 | 6810 | 6810 | 21 |
| 366 | 20240625 | 125000 | 1342127060 | 6810 | 6830 | 6830 | 6800 | 1620 |
| 367 | 20240625 | 124900 | 1331092560 | 6830 | 6840 | 6840 | 6830 | 1107 |
| 368 | 20240625 | 124800 | 1323531240 | 6830 | 6830 | 6830 | 6830 | 159 |
| 369 | 20240625 | 124700 | 1322445270 | 6830 | 6840 | 6840 | 6830 | 3 |
| 370 | 20240625 | 124600 | 1322424760 | 6840 | 6860 | 6860 | 6840 | 844 |
| 371 | 20240625 | 124500 | 1316643600 | 6860 | 6860 | 6860 | 6860 | 0 |
| 372 | 20240625 | 124400 | 1316643600 | 6860 | 6850 | 6860 | 6850 | 31 |
| 373 | 20240625 | 124300 | 1316431150 | 6850 | 6850 | 6850 | 6850 | 26 |
| 374 | 20240625 | 124200 | 1316253050 | 6850 | 6850 | 6850 | 6840 | 149 |
| 375 | 20240625 | 124100 | 1315233600 | 6850 | 6850 | 6850 | 6850 | 86 |
| 376 | 20240625 | 124000 | 1314644500 | 6850 | 6850 | 6850 | 6850 | 2 |
| 377 | 20240625 | 123900 | 1314630800 | 6840 | 6840 | 6840 | 6840 | 318 |
| 378 | 20240625 | 123800 | 1312455680 | 6840 | 6840 | 6840 | 6840 | 100 |
| 379 | 20240625 | 123700 | 1311771680 | 6840 | 6850 | 6850 | 6840 | 300 |
| 380 | 20240625 | 123600 | 1309718300 | 6850 | 6850 | 6850 | 6850 | 363 |
| 381 | 20240625 | 123500 | 1307231750 | 6850 | 6840 | 6850 | 6840 | 155 |
| 382 | 20240625 | 123400 | 1306171050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 383 | 20240625 | 123300 | 1306171050 | 6840 | 6840 | 6840 | 6840 | 18 |
| 384 | 20240625 | 123200 | 1306047930 | 6850 | 6850 | 6850 | 6850 | 2 |
| 385 | 20240625 | 123100 | 1306034230 | 6850 | 6860 | 6860 | 6840 | 547 |
| 386 | 20240625 | 123000 | 1302289420 | 6850 | 6860 | 6860 | 6850 | 302 |
| 387 | 20240625 | 122900 | 1300218700 | 6860 | 6850 | 6860 | 6850 | 1396 |
| 388 | 20240625 | 122800 | 1290650480 | 6850 | 6840 | 6850 | 6840 | 330 |
| 389 | 20240625 | 122700 | 1288392980 | 6840 | 6850 | 6850 | 6840 | 126 |
| 390 | 20240625 | 122600 | 1287530140 | 6850 | 6850 | 6850 | 6850 | 257 |
| 391 | 20240625 | 122500 | 1285769690 | 6850 | 6850 | 6850 | 6850 | 0 |
| 392 | 20240625 | 122400 | 1285769690 | 6850 | 6850 | 6850 | 6850 | 0 |
| 393 | 20240625 | 122300 | 1285769690 | 6850 | 6860 | 6860 | 6850 | 264 |
| 394 | 20240625 | 122200 | 1283961100 | 6860 | 6840 | 6860 | 6840 | 251 |
| 395 | 20240625 | 122100 | 1282241650 | 6840 | 6840 | 6850 | 6830 | 146 |
| 396 | 20240625 | 122000 | 1281242040 | 6840 | 6850 | 6850 | 6840 | 42 |
| 397 | 20240625 | 121900 | 1280954660 | 6860 | 6850 | 6860 | 6850 | 1031 |
| 398 | 20240625 | 121800 | 1273890310 | 6850 | 6830 | 6850 | 6830 | 369 |
| 399 | 20240625 | 121700 | 1271363490 | 6830 | 6830 | 6830 | 6830 | 40 |
| 400 | 20240625 | 121600 | 1271090290 | 6830 | 6830 | 6830 | 6830 | 42 |
| 401 | 20240625 | 121500 | 1270803430 | 6830 | 6820 | 6830 | 6820 | 591 |
| 402 | 20240625 | 121400 | 1266769050 | 6820 | 6820 | 6820 | 6820 | 28 |
| 403 | 20240625 | 121300 | 1266578090 | 6820 | 6820 | 6820 | 6820 | 228 |
| 404 | 20240625 | 121200 | 1265023130 | 6820 | 6820 | 6820 | 6820 | 40 |
| 405 | 20240625 | 121100 | 1264750330 | 6810 | 6810 | 6810 | 6810 | 35 |
| 406 | 20240625 | 121000 | 1264511980 | 6800 | 6810 | 6810 | 6800 | 23 |
| 407 | 20240625 | 120900 | 1264355560 | 6800 | 6800 | 6800 | 6800 | 0 |
| 408 | 20240625 | 120800 | 1264355560 | 6800 | 6800 | 6800 | 6800 | 0 |
| 409 | 20240625 | 120700 | 1264355560 | 6800 | 6810 | 6810 | 6800 | 344 |
| 410 | 20240625 | 120600 | 1262013020 | 6810 | 6820 | 6820 | 6800 | 75 |
| 411 | 20240625 | 120500 | 1261502990 | 6800 | 6790 | 6800 | 6790 | 1175 |
| 412 | 20240625 | 120400 | 1253518940 | 6780 | 6780 | 6780 | 6780 | 726 |
| 413 | 20240625 | 120300 | 1248596660 | 6780 | 6760 | 6780 | 6760 | 1186 |
| 414 | 20240625 | 120200 | 1240578920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 415 | 20240625 | 120100 | 1240578920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 416 | 20240625 | 120000 | 1240578920 | 6760 | 6770 | 6780 | 6760 | 226 |
| 417 | 20240625 | 115900 | 1239049070 | 6780 | 6770 | 6780 | 6770 | 1102 |
| 418 | 20240625 | 115800 | 1231584140 | 6760 | 6740 | 6760 | 6740 | 642 |
| 419 | 20240625 | 115700 | 1227251200 | 6750 | 6730 | 6750 | 6730 | 310 |
| 420 | 20240625 | 115600 | 1225158900 | 6730 | 6730 | 6730 | 6730 | 0 |
| 421 | 20240625 | 115500 | 1225158900 | 6730 | 6770 | 6770 | 6720 | 2986 |
| 422 | 20240625 | 115400 | 1205043570 | 6770 | 6760 | 6770 | 6760 | 867 |
| 423 | 20240625 | 115300 | 1199178270 | 6760 | 6760 | 6760 | 6750 | 1308 |
| 424 | 20240625 | 115200 | 1190349240 | 6750 | 6770 | 6770 | 6750 | 200 |
| 425 | 20240625 | 115100 | 1188998240 | 6770 | 6770 | 6770 | 6770 | 20 |
| 426 | 20240625 | 115000 | 1188862840 | 6770 | 6770 | 6770 | 6760 | 10 |
| 427 | 20240625 | 114900 | 1188795180 | 6780 | 6780 | 6780 | 6780 | 1 |
| 428 | 20240625 | 114800 | 1188788400 | 6780 | 6790 | 6790 | 6780 | 914 |
| 429 | 20240625 | 114700 | 1182582350 | 6750 | 6780 | 6780 | 6750 | 1756 |
| 430 | 20240625 | 114600 | 1170706730 | 6770 | 6770 | 6770 | 6770 | 204 |
| 431 | 20240625 | 114500 | 1169325650 | 6770 | 6770 | 6770 | 6770 | 19 |
| 432 | 20240625 | 114400 | 1169197020 | 6770 | 6770 | 6770 | 6760 | 1918 |
| 433 | 20240625 | 114300 | 1156231070 | 6770 | 6780 | 6780 | 6770 | 166 |
| 434 | 20240625 | 114200 | 1155107120 | 6780 | 6790 | 6800 | 6780 | 469 |
| 435 | 20240625 | 114100 | 1151923730 | 6800 | 6810 | 6810 | 6800 | 1148 |
| 436 | 20240625 | 114000 | 1144117310 | 6810 | 6800 | 6810 | 6800 | 380 |
| 437 | 20240625 | 113900 | 1141531270 | 6800 | 6800 | 6800 | 6800 | 100 |
| 438 | 20240625 | 113800 | 1140851270 | 6800 | 6790 | 6800 | 6790 | 510 |
| 439 | 20240625 | 113700 | 1137388270 | 6800 | 6760 | 6800 | 6760 | 3138 |
| 440 | 20240625 | 113600 | 1116154370 | 6760 | 6760 | 6760 | 6760 | 346 |
| 441 | 20240625 | 113500 | 1113815410 | 6750 | 6760 | 6760 | 6750 | 603 |
| 442 | 20240625 | 113400 | 1109744760 | 6750 | 6760 | 6760 | 6750 | 1025 |
| 443 | 20240625 | 113300 | 1102821050 | 6750 | 6750 | 6750 | 6750 | 412 |
| 444 | 20240625 | 113200 | 1100040050 | 6740 | 6750 | 6750 | 6730 | 1216 |
| 445 | 20240625 | 113100 | 1091854750 | 6740 | 6740 | 6740 | 6740 | 40 |
| 446 | 20240625 | 113000 | 1091585150 | 6740 | 6740 | 6740 | 6740 | 118 |
| 447 | 20240625 | 112900 | 1090789830 | 6740 | 6750 | 6750 | 6740 | 452 |
| 448 | 20240625 | 112800 | 1087740270 | 6750 | 6740 | 6750 | 6740 | 1688 |
| 449 | 20240625 | 112700 | 1076353150 | 6740 | 6760 | 6760 | 6740 | 1026 |
| 450 | 20240625 | 112600 | 1069430550 | 6760 | 6760 | 6770 | 6760 | 996 |
| 451 | 20240625 | 112500 | 1062695280 | 6760 | 6770 | 6770 | 6760 | 122 |
| 452 | 20240625 | 112400 | 1061870540 | 6780 | 6780 | 6780 | 6780 | 1 |
| 453 | 20240625 | 112300 | 1061863760 | 6780 | 6780 | 6780 | 6770 | 159 |
| 454 | 20240625 | 112200 | 1060786580 | 6760 | 6760 | 6760 | 6760 | 35 |
| 455 | 20240625 | 112100 | 1060549980 | 6770 | 6770 | 6780 | 6770 | 499 |
| 456 | 20240625 | 112000 | 1057171670 | 6760 | 6760 | 6760 | 6760 | 104 |
| 457 | 20240625 | 111900 | 1056468630 | 6750 | 6760 | 6760 | 6750 | 181 |
| 458 | 20240625 | 111800 | 1055246650 | 6760 | 6760 | 6770 | 6760 | 959 |
| 459 | 20240625 | 111700 | 1048761760 | 6790 | 6770 | 6790 | 6760 | 1313 |
| 460 | 20240625 | 111600 | 1039873740 | 6770 | 6780 | 6790 | 6770 | 905 |
| 461 | 20240625 | 111500 | 1033737540 | 6780 | 6780 | 6780 | 6780 | 15 |
| 462 | 20240625 | 111400 | 1033635840 | 6780 | 6780 | 6780 | 6780 | 0 |
| 463 | 20240625 | 111300 | 1033635840 | 6780 | 6780 | 6780 | 6780 | 0 |
| 464 | 20240625 | 111200 | 1033635840 | 6780 | 6770 | 6780 | 6760 | 3065 |
| 465 | 20240625 | 111100 | 1012888700 | 6780 | 6790 | 6790 | 6780 | 245 |
| 466 | 20240625 | 111000 | 1011226800 | 6780 | 6780 | 6780 | 6780 | 31 |
| 467 | 20240625 | 110900 | 1011016620 | 6780 | 6780 | 6780 | 6780 | 65 |
| 468 | 20240625 | 110800 | 1010575920 | 6780 | 6800 | 6800 | 6780 | 3399 |
| 469 | 20240625 | 110700 | 987468440 | 6810 | 6810 | 6810 | 6810 | 198 |
| 470 | 20240625 | 110600 | 986120060 | 6810 | 6810 | 6810 | 6810 | 15 |
| 471 | 20240625 | 110500 | 986017910 | 6810 | 6810 | 6810 | 6800 | 489 |
| 472 | 20240625 | 110400 | 982689110 | 6810 | 6810 | 6810 | 6810 | 1026 |
| 473 | 20240625 | 110300 | 975702050 | 6810 | 6810 | 6810 | 6800 | 670 |
| 474 | 20240625 | 110200 | 971144250 | 6800 | 6800 | 6800 | 6800 | 500 |
| 475 | 20240625 | 110100 | 967744250 | 6810 | 6820 | 6820 | 6810 | 980 |
| 476 | 20240625 | 110000 | 961070130 | 6820 | 6820 | 6820 | 6810 | 201 |
| 477 | 20240625 | 105900 | 959699320 | 6820 | 6820 | 6820 | 6820 | 243 |
| 478 | 20240625 | 105800 | 958042060 | 6820 | 6820 | 6820 | 6820 | 700 |
| 479 | 20240625 | 105700 | 953268060 | 6830 | 6830 | 6830 | 6830 | 1054 |
| 480 | 20240625 | 105600 | 946069240 | 6840 | 6840 | 6840 | 6840 | 492 |
| 481 | 20240625 | 105500 | 942703960 | 6830 | 6850 | 6860 | 6830 | 1639 |
| 482 | 20240625 | 105400 | 931486080 | 6860 | 6870 | 6870 | 6860 | 214 |
| 483 | 20240625 | 105300 | 930016330 | 6880 | 6880 | 6880 | 6880 | 621 |
| 484 | 20240625 | 105200 | 925743850 | 6890 | 6890 | 6890 | 6890 | 11 |
| 485 | 20240625 | 105100 | 925668060 | 6890 | 6890 | 6890 | 6890 | 1 |
| 486 | 20240625 | 105000 | 925661170 | 6890 | 6910 | 6910 | 6890 | 348 |
| 487 | 20240625 | 104900 | 923261290 | 6910 | 6890 | 6910 | 6890 | 945 |
| 488 | 20240625 | 104800 | 916741310 | 6880 | 6880 | 6880 | 6880 | 10 |
| 489 | 20240625 | 104700 | 916672510 | 6890 | 6890 | 6890 | 6890 | 32 |
| 490 | 20240625 | 104600 | 916452030 | 6880 | 6880 | 6890 | 6880 | 21 |
| 491 | 20240625 | 104500 | 916307440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 492 | 20240625 | 104400 | 916307440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 493 | 20240625 | 104300 | 916307440 | 6880 | 6890 | 6890 | 6880 | 1193 |
| 494 | 20240625 | 104200 | 908089230 | 6890 | 6900 | 6900 | 6890 | 1338 |
| 495 | 20240625 | 104100 | 898858320 | 6900 | 6900 | 6900 | 6900 | 0 |
| 496 | 20240625 | 104000 | 898858320 | 6900 | 6910 | 6910 | 6900 | 641 |
| 497 | 20240625 | 103900 | 894434410 | 6910 | 6910 | 6910 | 6910 | 561 |
| 498 | 20240625 | 103800 | 890557900 | 6920 | 6910 | 6920 | 6910 | 619 |
| 499 | 20240625 | 103700 | 886275860 | 6900 | 6910 | 6910 | 6900 | 378 |
| 500 | 20240625 | 103600 | 883666670 | 6920 | 6920 | 6920 | 6920 | 10 |
| 501 | 20240625 | 103500 | 883597470 | 6920 | 6900 | 6920 | 6900 | 670 |
| 502 | 20240625 | 103400 | 878974210 | 6900 | 6900 | 6900 | 6900 | 0 |
| 503 | 20240625 | 103300 | 878974210 | 6900 | 6890 | 6900 | 6890 | 181 |
| 504 | 20240625 | 103200 | 877727110 | 6890 | 6880 | 6890 | 6880 | 1364 |
| 505 | 20240625 | 103100 | 868338410 | 6870 | 6890 | 6890 | 6850 | 2766 |
| 506 | 20240625 | 103000 | 849317100 | 6890 | 6890 | 6890 | 6890 | 719 |
| 507 | 20240625 | 102900 | 844363190 | 6890 | 6910 | 6910 | 6890 | 647 |
| 508 | 20240625 | 102800 | 839893240 | 6920 | 6920 | 6920 | 6920 | 73 |
| 509 | 20240625 | 102700 | 839388080 | 6910 | 6920 | 6920 | 6910 | 88 |
| 510 | 20240625 | 102600 | 838779800 | 6920 | 6910 | 6920 | 6910 | 486 |
| 511 | 20240625 | 102500 | 835418900 | 6920 | 6930 | 6930 | 6920 | 529 |
| 512 | 20240625 | 102400 | 831754520 | 6930 | 6930 | 6930 | 6930 | 11 |
| 513 | 20240625 | 102300 | 831678290 | 6930 | 6920 | 6940 | 6920 | 54 |
| 514 | 20240625 | 102200 | 831304010 | 6920 | 6920 | 6920 | 6920 | 3 |
| 515 | 20240625 | 102100 | 831283250 | 6910 | 6920 | 6920 | 6910 | 269 |
| 516 | 20240625 | 102000 | 829422230 | 6920 | 6920 | 6920 | 6920 | 1 |
| 517 | 20240625 | 101900 | 829415310 | 6920 | 6910 | 6920 | 6910 | 231 |
| 518 | 20240625 | 101800 | 827818100 | 6910 | 6930 | 6930 | 6910 | 234 |
| 519 | 20240625 | 101700 | 826200190 | 6910 | 6940 | 6940 | 6910 | 205 |
| 520 | 20240625 | 101600 | 824782540 | 6930 | 6940 | 6940 | 6930 | 234 |
| 521 | 20240625 | 101500 | 823160560 | 6940 | 6950 | 6950 | 6930 | 1648 |
| 522 | 20240625 | 101400 | 811731940 | 6940 | 6920 | 6940 | 6920 | 133 |
| 523 | 20240625 | 101300 | 810810510 | 6910 | 6900 | 6910 | 6900 | 45 |
| 524 | 20240625 | 101200 | 810499820 | 6900 | 6920 | 6920 | 6900 | 206 |
| 525 | 20240625 | 101100 | 809078240 | 6890 | 6890 | 6890 | 6890 | 0 |
| 526 | 20240625 | 101000 | 809078240 | 6890 | 6890 | 6890 | 6890 | 0 |
| 527 | 20240625 | 100900 | 809078240 | 6890 | 6900 | 6930 | 6890 | 105 |
| 528 | 20240625 | 100800 | 808352100 | 6900 | 6890 | 6900 | 6890 | 46 |
| 529 | 20240625 | 100700 | 808035100 | 6890 | 6900 | 6900 | 6890 | 69 |
| 530 | 20240625 | 100600 | 807559250 | 6900 | 6900 | 6900 | 6900 | 1 |
| 531 | 20240625 | 100500 | 807552350 | 6900 | 6920 | 6920 | 6890 | 670 |
| 532 | 20240625 | 100400 | 802923680 | 6920 | 6960 | 6970 | 6920 | 748 |
| 533 | 20240625 | 100300 | 797721240 | 6970 | 6960 | 6970 | 6960 | 981 |
| 534 | 20240625 | 100200 | 790890480 | 6960 | 6960 | 6960 | 6960 | 2155 |
| 535 | 20240625 | 100100 | 775891680 | 6920 | 6930 | 6970 | 6920 | 411 |
| 536 | 20240625 | 100000 | 773038630 | 6920 | 6890 | 6920 | 6880 | 6087 |
| 537 | 20240625 | 095900 | 731130500 | 6880 | 6850 | 6880 | 6850 | 763 |
| 538 | 20240625 | 095800 | 725900530 | 6840 | 6860 | 6860 | 6840 | 500 |
| 539 | 20240625 | 095700 | 722479500 | 6860 | 6840 | 6860 | 6840 | 33 |
| 540 | 20240625 | 095600 | 722253540 | 6840 | 6840 | 6840 | 6830 | 596 |
| 541 | 20240625 | 095500 | 718181120 | 6840 | 6840 | 6840 | 6840 | 66 |
| 542 | 20240625 | 095400 | 717729680 | 6840 | 6860 | 6860 | 6840 | 1689 |
| 543 | 20240625 | 095300 | 706167660 | 6860 | 6860 | 6860 | 6860 | 78 |
| 544 | 20240625 | 095200 | 705632580 | 6860 | 6860 | 6860 | 6860 | 102 |
| 545 | 20240625 | 095100 | 704932860 | 6870 | 6850 | 6870 | 6850 | 608 |
| 546 | 20240625 | 095000 | 700760770 | 6860 | 6870 | 6880 | 6860 | 589 |
| 547 | 20240625 | 094900 | 696716120 | 6880 | 6850 | 6880 | 6850 | 829 |
| 548 | 20240625 | 094800 | 691025860 | 6850 | 6850 | 6850 | 6840 | 163 |
| 549 | 20240625 | 094700 | 689909450 | 6840 | 6840 | 6840 | 6840 | 296 |
| 550 | 20240625 | 094600 | 687884810 | 6840 | 6840 | 6850 | 6840 | 154 |
| 551 | 20240625 | 094500 | 686831280 | 6840 | 6840 | 6840 | 6830 | 61 |
| 552 | 20240625 | 094400 | 686414080 | 6840 | 6860 | 6860 | 6840 | 448 |
| 553 | 20240625 | 094300 | 683344450 | 6870 | 6860 | 6870 | 6860 | 1184 |
| 554 | 20240625 | 094200 | 675212190 | 6850 | 6870 | 6870 | 6850 | 14 |
| 555 | 20240625 | 094100 | 675116110 | 6890 | 6820 | 6890 | 6820 | 1150 |
| 556 | 20240625 | 094000 | 667248270 | 6820 | 6860 | 6860 | 6820 | 1211 |
| 557 | 20240625 | 093900 | 658982920 | 6850 | 6850 | 6850 | 6850 | 419 |
| 558 | 20240625 | 093800 | 656112770 | 6860 | 6840 | 6860 | 6820 | 1186 |
| 559 | 20240625 | 093700 | 647988880 | 6840 | 6800 | 6850 | 6790 | 5596 |
| 560 | 20240625 | 093600 | 609884810 | 6800 | 6840 | 6840 | 6800 | 1826 |
| 561 | 20240625 | 093500 | 597433890 | 6830 | 6840 | 6840 | 6820 | 11001 |
| 562 | 20240625 | 093400 | 522331340 | 6830 | 6860 | 6860 | 6830 | 2679 |
| 563 | 20240625 | 093300 | 504019370 | 6860 | 6870 | 6870 | 6860 | 1867 |
| 564 | 20240625 | 093200 | 491208250 | 6880 | 6910 | 6910 | 6880 | 3925 |
| 565 | 20240625 | 093100 | 464163720 | 6930 | 6920 | 6930 | 6890 | 4039 |
| 566 | 20240625 | 093000 | 436308610 | 6920 | 6940 | 6940 | 6920 | 912 |
| 567 | 20240625 | 092900 | 429989140 | 6930 | 6910 | 6930 | 6900 | 2743 |
| 568 | 20240625 | 092800 | 411024340 | 6890 | 6900 | 6930 | 6890 | 5049 |
| 569 | 20240625 | 092700 | 376212970 | 6930 | 6890 | 6930 | 6890 | 482 |
| 570 | 20240625 | 092600 | 372890420 | 6900 | 6930 | 6930 | 6900 | 2110 |
| 571 | 20240625 | 092500 | 358318620 | 6930 | 6950 | 6950 | 6930 | 725 |
| 572 | 20240625 | 092400 | 353280570 | 6950 | 6950 | 6960 | 6950 | 261 |
| 573 | 20240625 | 092300 | 351466600 | 6960 | 6950 | 6960 | 6950 | 130 |
| 574 | 20240625 | 092200 | 350563070 | 6950 | 6980 | 6990 | 6950 | 2120 |
| 575 | 20240625 | 092100 | 335786000 | 6980 | 6990 | 6990 | 6980 | 1013 |
| 576 | 20240625 | 092000 | 328709370 | 6990 | 6970 | 6990 | 6970 | 16 |
| 577 | 20240625 | 091900 | 328597590 | 6970 | 6970 | 6980 | 6960 | 824 |
| 578 | 20240625 | 091800 | 322853800 | 6960 | 7010 | 7010 | 6960 | 1318 |
| 579 | 20240625 | 091700 | 313648810 | 7010 | 7030 | 7040 | 7000 | 2980 |
| 580 | 20240625 | 091600 | 292744290 | 7040 | 7030 | 7040 | 7030 | 29 |
| 581 | 20240625 | 091500 | 292540150 | 7030 | 7040 | 7040 | 7030 | 588 |
| 582 | 20240625 | 091400 | 288401230 | 7030 | 7030 | 7040 | 7030 | 314 |
| 583 | 20240625 | 091300 | 286192220 | 7030 | 7030 | 7040 | 7030 | 634 |
| 584 | 20240625 | 091200 | 281735060 | 7030 | 7030 | 7030 | 7020 | 1507 |
| 585 | 20240625 | 091100 | 271143760 | 7030 | 7010 | 7030 | 7000 | 1762 |
| 586 | 20240625 | 091000 | 258777460 | 7000 | 7010 | 7040 | 7000 | 889 |
| 587 | 20240625 | 090900 | 252543910 | 7010 | 7050 | 7050 | 6990 | 3118 |
| 588 | 20240625 | 090800 | 230668310 | 7050 | 7030 | 7050 | 7020 | 3775 |
| 589 | 20240625 | 090700 | 204098000 | 7030 | 6980 | 7040 | 6970 | 2895 |
| 590 | 20240625 | 090600 | 183819470 | 6990 | 6960 | 6990 | 6960 | 2983 |
| 591 | 20240625 | 090500 | 163005990 | 6960 | 6920 | 6960 | 6920 | 2470 |
| 592 | 20240625 | 090400 | 145866130 | 6920 | 6920 | 6920 | 6900 | 567 |
| 593 | 20240625 | 090300 | 141950100 | 6920 | 6960 | 6960 | 6910 | 3283 |
| 594 | 20240625 | 090200 | 119225680 | 6960 | 6940 | 6960 | 6920 | 2495 |
| 595 | 20240625 | 090100 | 101903150 | 6950 | 6890 | 6970 | 6890 | 7554 |
| 596 | 20240625 | 090000 | 49513740 | 6880 | 6870 | 6900 | 6860 | 6866 |