28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240625 | 183100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 14825 |
| 3 | 20240625 | 183000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20240625 | 182900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20240625 | 182800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20240625 | 182700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20240625 | 182600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20240625 | 182500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20240625 | 182400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20240625 | 182300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20240625 | 182200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20240625 | 182100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20240625 | 182000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20240625 | 181900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20240625 | 181800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20240625 | 181700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20240625 | 181600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20240625 | 181500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20240625 | 181400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20240625 | 181300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20240625 | 181200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20240625 | 181100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20240625 | 181000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20240625 | 180900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20240625 | 180800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20240625 | 180700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20240625 | 180600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20240625 | 180500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20240625 | 180400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20240625 | 180300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20240625 | 180200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20240625 | 180100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 14825 |
| 33 | 20240625 | 180000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20240625 | 175900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20240625 | 175800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20240625 | 175700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20240625 | 175600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20240625 | 175500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20240625 | 175400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20240625 | 175300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20240625 | 175200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20240625 | 175100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20240625 | 175000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20240625 | 174900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20240625 | 174800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20240625 | 174700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20240625 | 174600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20240625 | 174500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20240625 | 174400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20240625 | 174300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20240625 | 174200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20240625 | 174100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20240625 | 174000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20240625 | 173900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20240625 | 173800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20240625 | 173700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20240625 | 173600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20240625 | 173500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20240625 | 173400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20240625 | 173300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20240625 | 173200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20240625 | 173100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 14825 |
| 63 | 20240625 | 173000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20240625 | 172900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20240625 | 172800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20240625 | 172700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20240625 | 172600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20240625 | 172500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20240625 | 172400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20240625 | 172300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20240625 | 172200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20240625 | 172100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20240625 | 172000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20240625 | 171900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20240625 | 171800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20240625 | 171700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20240625 | 171600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20240625 | 171500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20240625 | 171400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20240625 | 171300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20240625 | 171200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20240625 | 171100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20240625 | 171000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20240625 | 170900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20240625 | 170800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20240625 | 170700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20240625 | 170600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20240625 | 170500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20240625 | 170400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20240625 | 170300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20240625 | 170200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20240625 | 170100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 14825 |
| 93 | 20240625 | 170000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20240625 | 165900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20240625 | 165800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20240625 | 165700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20240625 | 165600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20240625 | 165500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20240625 | 165400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20240625 | 165300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20240625 | 165200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20240625 | 165100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20240625 | 165000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20240625 | 164900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20240625 | 164800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20240625 | 164700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20240625 | 164600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20240625 | 164500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20240625 | 164400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20240625 | 164300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20240625 | 164200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20240625 | 164100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20240625 | 164000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20240625 | 163900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20240625 | 163800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20240625 | 163700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20240625 | 163600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20240625 | 163500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20240625 | 163400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20240625 | 163300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20240625 | 163200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20240625 | 163100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 14825 |
| 123 | 20240625 | 163000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20240625 | 162900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20240625 | 162800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20240625 | 162700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20240625 | 162600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20240625 | 162500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20240625 | 162400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20240625 | 162300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20240625 | 162200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20240625 | 162100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20240625 | 162000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20240625 | 161900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20240625 | 161800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20240625 | 161700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20240625 | 161600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20240625 | 161500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20240625 | 161400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20240625 | 161300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20240625 | 161200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20240625 | 161100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20240625 | 161000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20240625 | 160900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20240625 | 160800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20240625 | 160700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20240625 | 160600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20240625 | 160500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20240625 | 160400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20240625 | 160300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20240625 | 160200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20240625 | 160100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 14825 |
| 153 | 20240625 | 160000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20240625 | 155900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20240625 | 155800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20240625 | 155700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20240625 | 155600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20240625 | 155500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20240625 | 155400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20240625 | 155300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20240625 | 155200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20240625 | 155100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20240625 | 155000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20240625 | 154900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20240625 | 154800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20240625 | 154700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20240625 | 154600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20240625 | 154500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20240625 | 154400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20240625 | 154300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20240625 | 154200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20240625 | 154100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20240625 | 154000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20240625 | 153900 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20240625 | 153800 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20240625 | 153700 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20240625 | 153600 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20240625 | 153500 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20240625 | 153400 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20240625 | 153300 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20240625 | 153200 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20240625 | 153100 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 14825 |
| 183 | 20240625 | 153000 | 5373209600 | 5830 | 5830 | 5830 | 5830 | 14825 |
| 184 | 20240625 | 152900 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20240625 | 152800 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20240625 | 152700 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20240625 | 152600 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20240625 | 152500 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20240625 | 152400 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20240625 | 152300 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20240625 | 152200 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20240625 | 152100 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 193 | 20240625 | 152000 | 5286779850 | 5810 | 5810 | 5810 | 5810 | 0 |
| 194 | 20240625 | 151900 | 5286779850 | 5810 | 5810 | 5820 | 5800 | 833 |
| 195 | 20240625 | 151800 | 5281942700 | 5810 | 5810 | 5820 | 5810 | 2495 |
| 196 | 20240625 | 151700 | 5267434110 | 5820 | 5800 | 5830 | 5800 | 10817 |
| 197 | 20240625 | 151600 | 5204442530 | 5800 | 5810 | 5810 | 5800 | 824 |
| 198 | 20240625 | 151500 | 5199661710 | 5780 | 5790 | 5810 | 5780 | 9774 |
| 199 | 20240625 | 151400 | 5142979390 | 5790 | 5780 | 5790 | 5770 | 3477 |
| 200 | 20240625 | 151300 | 5122848920 | 5780 | 5780 | 5790 | 5770 | 3115 |
| 201 | 20240625 | 151200 | 5104825060 | 5770 | 5770 | 5780 | 5770 | 2831 |
| 202 | 20240625 | 151100 | 5088473190 | 5770 | 5760 | 5770 | 5760 | 128 |
| 203 | 20240625 | 151000 | 5087735900 | 5780 | 5780 | 5780 | 5760 | 3950 |
| 204 | 20240625 | 150900 | 5064906900 | 5780 | 5790 | 5790 | 5760 | 3245 |
| 205 | 20240625 | 150800 | 5046180740 | 5780 | 5780 | 5790 | 5780 | 966 |
| 206 | 20240625 | 150700 | 5040597240 | 5780 | 5780 | 5790 | 5770 | 3819 |
| 207 | 20240625 | 150600 | 5018528710 | 5770 | 5770 | 5770 | 5770 | 1008 |
| 208 | 20240625 | 150500 | 5012712550 | 5770 | 5770 | 5780 | 5770 | 2032 |
| 209 | 20240625 | 150400 | 5000978660 | 5770 | 5770 | 5770 | 5760 | 761 |
| 210 | 20240625 | 150300 | 4996589390 | 5770 | 5770 | 5770 | 5740 | 1037 |
| 211 | 20240625 | 150200 | 4990607500 | 5760 | 5750 | 5760 | 5750 | 7376 |
| 212 | 20240625 | 150100 | 4948122750 | 5750 | 5750 | 5750 | 5740 | 202 |
| 213 | 20240625 | 150000 | 4946962260 | 5750 | 5750 | 5760 | 5740 | 314 |
| 214 | 20240625 | 145900 | 4945156540 | 5750 | 5730 | 5760 | 5730 | 2361 |
| 215 | 20240625 | 145800 | 4931603540 | 5740 | 5730 | 5740 | 5730 | 176 |
| 216 | 20240625 | 145700 | 4930594950 | 5740 | 5750 | 5750 | 5740 | 277 |
| 217 | 20240625 | 145600 | 4929003600 | 5750 | 5740 | 5750 | 5730 | 2127 |
| 218 | 20240625 | 145500 | 4916789690 | 5750 | 5730 | 5750 | 5730 | 976 |
| 219 | 20240625 | 145400 | 4911187970 | 5730 | 5740 | 5760 | 5730 | 773 |
| 220 | 20240625 | 145300 | 4906750460 | 5750 | 5750 | 5750 | 5740 | 1031 |
| 221 | 20240625 | 145200 | 4900823280 | 5750 | 5750 | 5750 | 5740 | 937 |
| 222 | 20240625 | 145100 | 4895436530 | 5750 | 5750 | 5750 | 5740 | 1547 |
| 223 | 20240625 | 145000 | 4886553390 | 5750 | 5750 | 5750 | 5740 | 1396 |
| 224 | 20240625 | 144900 | 4878527390 | 5750 | 5750 | 5750 | 5740 | 1752 |
| 225 | 20240625 | 144800 | 4868454900 | 5750 | 5750 | 5750 | 5750 | 19 |
| 226 | 20240625 | 144700 | 4868345650 | 5720 | 5740 | 5750 | 5720 | 671 |
| 227 | 20240625 | 144600 | 4864502540 | 5750 | 5740 | 5750 | 5730 | 656 |
| 228 | 20240625 | 144500 | 4860737970 | 5740 | 5730 | 5740 | 5700 | 1267 |
| 229 | 20240625 | 144400 | 4853481050 | 5730 | 5720 | 5730 | 5700 | 105 |
| 230 | 20240625 | 144300 | 4852882400 | 5700 | 5720 | 5720 | 5700 | 1069 |
| 231 | 20240625 | 144200 | 4846781710 | 5710 | 5710 | 5720 | 5690 | 3737 |
| 232 | 20240625 | 144100 | 4825471830 | 5710 | 5710 | 5710 | 5710 | 603 |
| 233 | 20240625 | 144000 | 4822028700 | 5720 | 5720 | 5720 | 5710 | 1300 |
| 234 | 20240625 | 143900 | 4814605060 | 5720 | 5730 | 5730 | 5720 | 11 |
| 235 | 20240625 | 143800 | 4814542130 | 5730 | 5720 | 5730 | 5710 | 1324 |
| 236 | 20240625 | 143700 | 4806970330 | 5720 | 5730 | 5740 | 5710 | 3303 |
| 237 | 20240625 | 143600 | 4788094580 | 5720 | 5720 | 5730 | 5720 | 476 |
| 238 | 20240625 | 143500 | 4785370450 | 5730 | 5760 | 5760 | 5720 | 6101 |
| 239 | 20240625 | 143400 | 4750370480 | 5750 | 5750 | 5760 | 5750 | 274 |
| 240 | 20240625 | 143300 | 4748793640 | 5760 | 5760 | 5760 | 5750 | 379 |
| 241 | 20240625 | 143200 | 4746610610 | 5750 | 5760 | 5760 | 5750 | 102 |
| 242 | 20240625 | 143100 | 4746024090 | 5760 | 5750 | 5760 | 5750 | 1602 |
| 243 | 20240625 | 143000 | 4736805280 | 5780 | 5750 | 5780 | 5740 | 3800 |
| 244 | 20240625 | 142900 | 4714901050 | 5740 | 5760 | 5760 | 5740 | 562 |
| 245 | 20240625 | 142800 | 4711664070 | 5760 | 5750 | 5760 | 5730 | 602 |
| 246 | 20240625 | 142700 | 4708204560 | 5720 | 5730 | 5740 | 5720 | 1394 |
| 247 | 20240625 | 142600 | 4700219310 | 5730 | 5720 | 5730 | 5720 | 122 |
| 248 | 20240625 | 142500 | 4699521270 | 5720 | 5720 | 5720 | 5720 | 1234 |
| 249 | 20240625 | 142400 | 4692462790 | 5720 | 5720 | 5730 | 5710 | 767 |
| 250 | 20240625 | 142300 | 4688078250 | 5730 | 5720 | 5730 | 5720 | 477 |
| 251 | 20240625 | 142200 | 4685346040 | 5730 | 5730 | 5730 | 5730 | 241 |
| 252 | 20240625 | 142100 | 4683965110 | 5720 | 5720 | 5730 | 5720 | 487 |
| 253 | 20240625 | 142000 | 4681179450 | 5720 | 5730 | 5730 | 5720 | 234 |
| 254 | 20240625 | 141900 | 4679839640 | 5720 | 5710 | 5720 | 5710 | 202 |
| 255 | 20240625 | 141800 | 4678685200 | 5710 | 5730 | 5730 | 5710 | 5131 |
| 256 | 20240625 | 141700 | 4649338190 | 5730 | 5730 | 5730 | 5720 | 103 |
| 257 | 20240625 | 141600 | 4648749000 | 5730 | 5730 | 5730 | 5720 | 368 |
| 258 | 20240625 | 141500 | 4646641360 | 5730 | 5720 | 5730 | 5720 | 122 |
| 259 | 20240625 | 141400 | 4645942400 | 5720 | 5740 | 5740 | 5720 | 1579 |
| 260 | 20240625 | 141300 | 4636901360 | 5740 | 5740 | 5740 | 5730 | 105 |
| 261 | 20240625 | 141200 | 4636299660 | 5730 | 5720 | 5730 | 5720 | 941 |
| 262 | 20240625 | 141100 | 4630911080 | 5730 | 5720 | 5730 | 5710 | 1679 |
| 263 | 20240625 | 141000 | 4621307360 | 5730 | 5720 | 5740 | 5720 | 467 |
| 264 | 20240625 | 140900 | 4618631450 | 5710 | 5760 | 5760 | 5710 | 10553 |
| 265 | 20240625 | 140800 | 4558043860 | 5760 | 5760 | 5760 | 5760 | 173 |
| 266 | 20240625 | 140700 | 4557047380 | 5760 | 5770 | 5770 | 5760 | 12 |
| 267 | 20240625 | 140600 | 4556978230 | 5770 | 5760 | 5770 | 5750 | 259 |
| 268 | 20240625 | 140500 | 4555487320 | 5760 | 5760 | 5770 | 5750 | 987 |
| 269 | 20240625 | 140400 | 4549810250 | 5760 | 5760 | 5760 | 5750 | 717 |
| 270 | 20240625 | 140300 | 4545681380 | 5750 | 5760 | 5760 | 5750 | 854 |
| 271 | 20240625 | 140200 | 4540762350 | 5770 | 5760 | 5780 | 5760 | 446 |
| 272 | 20240625 | 140100 | 4538191920 | 5780 | 5770 | 5780 | 5770 | 277 |
| 273 | 20240625 | 140000 | 4536592240 | 5770 | 5770 | 5770 | 5760 | 445 |
| 274 | 20240625 | 135900 | 4534025420 | 5770 | 5770 | 5770 | 5760 | 901 |
| 275 | 20240625 | 135800 | 4528833650 | 5770 | 5770 | 5780 | 5770 | 1025 |
| 276 | 20240625 | 135700 | 4522919370 | 5780 | 5770 | 5780 | 5770 | 485 |
| 277 | 20240625 | 135600 | 4520119580 | 5780 | 5780 | 5780 | 5770 | 610 |
| 278 | 20240625 | 135500 | 4516594780 | 5780 | 5770 | 5780 | 5770 | 685 |
| 279 | 20240625 | 135400 | 4512639020 | 5770 | 5760 | 5770 | 5750 | 531 |
| 280 | 20240625 | 135300 | 4509580420 | 5750 | 5780 | 5780 | 5750 | 4893 |
| 281 | 20240625 | 135200 | 4481373850 | 5770 | 5780 | 5780 | 5770 | 346 |
| 282 | 20240625 | 135100 | 4479377410 | 5770 | 5770 | 5770 | 5770 | 100 |
| 283 | 20240625 | 135000 | 4478800410 | 5770 | 5790 | 5790 | 5770 | 775 |
| 284 | 20240625 | 134900 | 4474323500 | 5800 | 5790 | 5800 | 5780 | 962 |
| 285 | 20240625 | 134800 | 4468757120 | 5790 | 5780 | 5790 | 5780 | 162 |
| 286 | 20240625 | 134700 | 4467820740 | 5780 | 5780 | 5790 | 5770 | 300 |
| 287 | 20240625 | 134600 | 4466087890 | 5770 | 5780 | 5780 | 5770 | 525 |
| 288 | 20240625 | 134500 | 4463055890 | 5780 | 5780 | 5780 | 5780 | 93 |
| 289 | 20240625 | 134400 | 4462518350 | 5780 | 5780 | 5790 | 5780 | 271 |
| 290 | 20240625 | 134300 | 4460951960 | 5790 | 5780 | 5790 | 5780 | 101 |
| 291 | 20240625 | 134200 | 4460368170 | 5790 | 5780 | 5790 | 5780 | 540 |
| 292 | 20240625 | 134100 | 4457246720 | 5780 | 5780 | 5790 | 5780 | 219 |
| 293 | 20240625 | 134000 | 4455980890 | 5790 | 5800 | 5800 | 5790 | 789 |
| 294 | 20240625 | 133900 | 4451410710 | 5810 | 5790 | 5810 | 5790 | 928 |
| 295 | 20240625 | 133800 | 4446028040 | 5800 | 5820 | 5820 | 5800 | 1001 |
| 296 | 20240625 | 133700 | 4440222160 | 5820 | 5810 | 5820 | 5800 | 620 |
| 297 | 20240625 | 133600 | 4436624200 | 5800 | 5800 | 5810 | 5790 | 1039 |
| 298 | 20240625 | 133500 | 4430598810 | 5800 | 5790 | 5800 | 5790 | 169 |
| 299 | 20240625 | 133400 | 4429618950 | 5790 | 5790 | 5810 | 5790 | 405 |
| 300 | 20240625 | 133300 | 4427273950 | 5790 | 5810 | 5810 | 5790 | 101 |
| 301 | 20240625 | 133200 | 4426689140 | 5820 | 5820 | 5820 | 5800 | 243 |
| 302 | 20240625 | 133100 | 4425277010 | 5830 | 5810 | 5830 | 5810 | 7 |
| 303 | 20240625 | 133000 | 4425236320 | 5830 | 5800 | 5830 | 5800 | 335 |
| 304 | 20240625 | 132900 | 4423287250 | 5810 | 5830 | 5830 | 5810 | 3313 |
| 305 | 20240625 | 132800 | 4404025450 | 5830 | 5820 | 5830 | 5820 | 881 |
| 306 | 20240625 | 132700 | 4398889240 | 5820 | 5820 | 5830 | 5810 | 2496 |
| 307 | 20240625 | 132600 | 4384361530 | 5820 | 5810 | 5820 | 5810 | 124 |
| 308 | 20240625 | 132500 | 4383641080 | 5820 | 5800 | 5820 | 5800 | 128 |
| 309 | 20240625 | 132400 | 4382898620 | 5800 | 5800 | 5810 | 5800 | 1735 |
| 310 | 20240625 | 132300 | 4372832470 | 5800 | 5800 | 5820 | 5780 | 1990 |
| 311 | 20240625 | 132200 | 4361313950 | 5790 | 5810 | 5820 | 5780 | 482 |
| 312 | 20240625 | 132100 | 4358519630 | 5820 | 5820 | 5820 | 5810 | 1296 |
| 313 | 20240625 | 132000 | 4350983660 | 5830 | 5810 | 5830 | 5810 | 735 |
| 314 | 20240625 | 131900 | 4346706370 | 5810 | 5810 | 5830 | 5810 | 364 |
| 315 | 20240625 | 131800 | 4344591510 | 5810 | 5810 | 5810 | 5810 | 100 |
| 316 | 20240625 | 131700 | 4344010510 | 5840 | 5810 | 5840 | 5800 | 316 |
| 317 | 20240625 | 131600 | 4342170670 | 5810 | 5820 | 5840 | 5810 | 1035 |
| 318 | 20240625 | 131500 | 4336134340 | 5820 | 5840 | 5840 | 5810 | 795 |
| 319 | 20240625 | 131400 | 4331512790 | 5840 | 5830 | 5850 | 5820 | 141 |
| 320 | 20240625 | 131300 | 4330691390 | 5850 | 5820 | 5850 | 5820 | 6336 |
| 321 | 20240625 | 131200 | 4293649290 | 5820 | 5820 | 5820 | 5800 | 372 |
| 322 | 20240625 | 131100 | 4291489660 | 5780 | 5820 | 5850 | 5780 | 7227 |
| 323 | 20240625 | 131000 | 4249317940 | 5820 | 5790 | 5830 | 5780 | 10633 |
| 324 | 20240625 | 130900 | 4187419020 | 5790 | 5780 | 5790 | 5780 | 136 |
| 325 | 20240625 | 130800 | 4186632750 | 5780 | 5760 | 5780 | 5760 | 1566 |
| 326 | 20240625 | 130700 | 4177587210 | 5760 | 5770 | 5780 | 5760 | 3568 |
| 327 | 20240625 | 130600 | 4157034060 | 5780 | 5760 | 5780 | 5760 | 234 |
| 328 | 20240625 | 130500 | 4155682130 | 5750 | 5780 | 5780 | 5750 | 741 |
| 329 | 20240625 | 130400 | 4151417550 | 5750 | 5770 | 5790 | 5750 | 4992 |
| 330 | 20240625 | 130300 | 4122691010 | 5770 | 5780 | 5780 | 5770 | 467 |
| 331 | 20240625 | 130200 | 4119993660 | 5790 | 5780 | 5790 | 5780 | 182 |
| 332 | 20240625 | 130100 | 4118940330 | 5790 | 5800 | 5810 | 5790 | 304 |
| 333 | 20240625 | 130000 | 4117179880 | 5810 | 5810 | 5810 | 5800 | 401 |
| 334 | 20240625 | 125900 | 4114852160 | 5810 | 5810 | 5820 | 5800 | 1806 |
| 335 | 20240625 | 125800 | 4104367950 | 5810 | 5810 | 5820 | 5810 | 429 |
| 336 | 20240625 | 125700 | 4101872360 | 5800 | 5820 | 5820 | 5800 | 265 |
| 337 | 20240625 | 125600 | 4100333210 | 5820 | 5810 | 5820 | 5800 | 678 |
| 338 | 20240625 | 125500 | 4096390650 | 5810 | 5800 | 5810 | 5800 | 653 |
| 339 | 20240625 | 125400 | 4092597520 | 5800 | 5810 | 5810 | 5800 | 1031 |
| 340 | 20240625 | 125300 | 4086609250 | 5810 | 5810 | 5810 | 5800 | 714 |
| 341 | 20240625 | 125200 | 4082461910 | 5800 | 5810 | 5810 | 5800 | 295 |
| 342 | 20240625 | 125100 | 4080749400 | 5800 | 5790 | 5800 | 5770 | 524 |
| 343 | 20240625 | 125000 | 4077723320 | 5790 | 5800 | 5800 | 5790 | 650 |
| 344 | 20240625 | 124900 | 4073954330 | 5800 | 5810 | 5810 | 5800 | 476 |
| 345 | 20240625 | 124800 | 4071190270 | 5810 | 5790 | 5810 | 5790 | 2180 |
| 346 | 20240625 | 124700 | 4058543620 | 5780 | 5790 | 5800 | 5780 | 2010 |
| 347 | 20240625 | 124600 | 4046905130 | 5790 | 5790 | 5790 | 5780 | 859 |
| 348 | 20240625 | 124500 | 4041932520 | 5790 | 5780 | 5790 | 5780 | 591 |
| 349 | 20240625 | 124400 | 4038511630 | 5790 | 5790 | 5790 | 5780 | 881 |
| 350 | 20240625 | 124300 | 4033411150 | 5780 | 5780 | 5780 | 5780 | 1100 |
| 351 | 20240625 | 124200 | 4027053150 | 5780 | 5780 | 5790 | 5780 | 278 |
| 352 | 20240625 | 124100 | 4025445060 | 5790 | 5790 | 5790 | 5780 | 668 |
| 353 | 20240625 | 124000 | 4021580030 | 5790 | 5780 | 5790 | 5780 | 689 |
| 354 | 20240625 | 123900 | 4017592520 | 5780 | 5780 | 5790 | 5780 | 318 |
| 355 | 20240625 | 123800 | 4015752750 | 5780 | 5790 | 5790 | 5780 | 406 |
| 356 | 20240625 | 123700 | 4013403780 | 5790 | 5790 | 5790 | 5790 | 869 |
| 357 | 20240625 | 123600 | 4008372270 | 5790 | 5770 | 5790 | 5760 | 4125 |
| 358 | 20240625 | 123500 | 3984540300 | 5770 | 5780 | 5780 | 5770 | 504 |
| 359 | 20240625 | 123400 | 3981631080 | 5780 | 5770 | 5780 | 5770 | 850 |
| 360 | 20240625 | 123300 | 3976720100 | 5780 | 5770 | 5790 | 5760 | 1246 |
| 361 | 20240625 | 123200 | 3969526250 | 5780 | 5780 | 5790 | 5770 | 2292 |
| 362 | 20240625 | 123100 | 3956289070 | 5790 | 5780 | 5800 | 5780 | 704 |
| 363 | 20240625 | 123000 | 3952209790 | 5780 | 5800 | 5800 | 5780 | 2899 |
| 364 | 20240625 | 122900 | 3935423030 | 5800 | 5820 | 5820 | 5800 | 2850 |
| 365 | 20240625 | 122800 | 3918886600 | 5820 | 5810 | 5830 | 5800 | 1528 |
| 366 | 20240625 | 122700 | 3909998380 | 5800 | 5810 | 5830 | 5800 | 979 |
| 367 | 20240625 | 122600 | 3904318120 | 5810 | 5820 | 5820 | 5810 | 740 |
| 368 | 20240625 | 122500 | 3900011500 | 5830 | 5820 | 5830 | 5820 | 415 |
| 369 | 20240625 | 122400 | 3897593060 | 5820 | 5830 | 5830 | 5810 | 355 |
| 370 | 20240625 | 122300 | 3895526570 | 5830 | 5820 | 5830 | 5820 | 780 |
| 371 | 20240625 | 122200 | 3890983180 | 5830 | 5820 | 5830 | 5820 | 1556 |
| 372 | 20240625 | 122100 | 3881923150 | 5810 | 5810 | 5810 | 5800 | 1721 |
| 373 | 20240625 | 122000 | 3871934220 | 5810 | 5820 | 5830 | 5810 | 3422 |
| 374 | 20240625 | 121900 | 3852020860 | 5830 | 5830 | 5830 | 5830 | 296 |
| 375 | 20240625 | 121800 | 3850295180 | 5840 | 5810 | 5840 | 5810 | 1151 |
| 376 | 20240625 | 121700 | 3843580940 | 5810 | 5830 | 5840 | 5810 | 1759 |
| 377 | 20240625 | 121600 | 3833336800 | 5830 | 5840 | 5840 | 5830 | 1662 |
| 378 | 20240625 | 121500 | 3823638550 | 5840 | 5830 | 5840 | 5830 | 3566 |
| 379 | 20240625 | 121400 | 3802814930 | 5830 | 5840 | 5850 | 5830 | 2658 |
| 380 | 20240625 | 121300 | 3787290550 | 5840 | 5850 | 5850 | 5830 | 859 |
| 381 | 20240625 | 121200 | 3782269180 | 5840 | 5840 | 5840 | 5820 | 4193 |
| 382 | 20240625 | 121100 | 3757784500 | 5830 | 5840 | 5840 | 5820 | 2466 |
| 383 | 20240625 | 121000 | 3743406290 | 5830 | 5830 | 5840 | 5830 | 1450 |
| 384 | 20240625 | 120900 | 3734950600 | 5820 | 5840 | 5840 | 5820 | 1362 |
| 385 | 20240625 | 120800 | 3727004660 | 5840 | 5830 | 5840 | 5810 | 5019 |
| 386 | 20240625 | 120700 | 3697743560 | 5830 | 5840 | 5840 | 5830 | 2815 |
| 387 | 20240625 | 120600 | 3681321540 | 5840 | 5840 | 5850 | 5840 | 482 |
| 388 | 20240625 | 120500 | 3678505230 | 5850 | 5860 | 5860 | 5810 | 4964 |
| 389 | 20240625 | 120400 | 3649600700 | 5850 | 5850 | 5860 | 5840 | 2023 |
| 390 | 20240625 | 120300 | 3637774760 | 5860 | 5860 | 5860 | 5850 | 1056 |
| 391 | 20240625 | 120200 | 3631587600 | 5860 | 5840 | 5860 | 5840 | 345 |
| 392 | 20240625 | 120100 | 3629567970 | 5860 | 5840 | 5860 | 5840 | 977 |
| 393 | 20240625 | 120000 | 3623854080 | 5840 | 5850 | 5850 | 5840 | 1812 |
| 394 | 20240625 | 115900 | 3613269030 | 5850 | 5840 | 5850 | 5840 | 677 |
| 395 | 20240625 | 115800 | 3609309680 | 5850 | 5840 | 5860 | 5840 | 329 |
| 396 | 20240625 | 115700 | 3607385270 | 5870 | 5850 | 5870 | 5830 | 1142 |
| 397 | 20240625 | 115600 | 3600701070 | 5850 | 5850 | 5860 | 5840 | 1782 |
| 398 | 20240625 | 115500 | 3590263650 | 5860 | 5850 | 5860 | 5830 | 1103 |
| 399 | 20240625 | 115400 | 3583821630 | 5850 | 5860 | 5860 | 5840 | 1995 |
| 400 | 20240625 | 115300 | 3572153260 | 5860 | 5860 | 5860 | 5850 | 1392 |
| 401 | 20240625 | 115200 | 3564002140 | 5850 | 5860 | 5860 | 5850 | 424 |
| 402 | 20240625 | 115100 | 3561519500 | 5860 | 5850 | 5860 | 5840 | 2386 |
| 403 | 20240625 | 115000 | 3547568140 | 5850 | 5850 | 5850 | 5850 | 2679 |
| 404 | 20240625 | 114900 | 3531895990 | 5860 | 5860 | 5860 | 5850 | 1900 |
| 405 | 20240625 | 114800 | 3520762870 | 5870 | 5870 | 5870 | 5860 | 823 |
| 406 | 20240625 | 114700 | 3515932860 | 5870 | 5880 | 5880 | 5860 | 1165 |
| 407 | 20240625 | 114600 | 3509092090 | 5880 | 5870 | 5880 | 5860 | 740 |
| 408 | 20240625 | 114500 | 3504746150 | 5870 | 5880 | 5880 | 5870 | 4114 |
| 409 | 20240625 | 114400 | 3480557320 | 5880 | 5870 | 5880 | 5860 | 10744 |
| 410 | 20240625 | 114300 | 3417463930 | 5860 | 5860 | 5870 | 5860 | 1948 |
| 411 | 20240625 | 114200 | 3406034150 | 5870 | 5870 | 5880 | 5850 | 1446 |
| 412 | 20240625 | 114100 | 3397553900 | 5880 | 5880 | 5880 | 5870 | 918 |
| 413 | 20240625 | 114000 | 3392157110 | 5880 | 5850 | 5880 | 5850 | 6088 |
| 414 | 20240625 | 113900 | 3356405810 | 5860 | 5850 | 5860 | 5850 | 3029 |
| 415 | 20240625 | 113800 | 3338657930 | 5850 | 5850 | 5860 | 5850 | 787 |
| 416 | 20240625 | 113700 | 3334050140 | 5860 | 5850 | 5860 | 5850 | 2971 |
| 417 | 20240625 | 113600 | 3316655920 | 5850 | 5870 | 5870 | 5850 | 894 |
| 418 | 20240625 | 113500 | 3311417950 | 5850 | 5850 | 5870 | 5840 | 16370 |
| 419 | 20240625 | 113400 | 3215521360 | 5840 | 5850 | 5850 | 5840 | 3669 |
| 420 | 20240625 | 113300 | 3194087530 | 5850 | 5850 | 5850 | 5840 | 1205 |
| 421 | 20240625 | 113200 | 3187039750 | 5850 | 5810 | 5850 | 5810 | 10401 |
| 422 | 20240625 | 113100 | 3126464400 | 5810 | 5820 | 5830 | 5810 | 741 |
| 423 | 20240625 | 113000 | 3122147930 | 5830 | 5820 | 5830 | 5820 | 3001 |
| 424 | 20240625 | 112900 | 3104659870 | 5820 | 5830 | 5830 | 5820 | 2793 |
| 425 | 20240625 | 112800 | 3088381730 | 5830 | 5840 | 5840 | 5820 | 8298 |
| 426 | 20240625 | 112700 | 3040059530 | 5840 | 5840 | 5850 | 5840 | 1987 |
| 427 | 20240625 | 112600 | 3028447830 | 5850 | 5840 | 5850 | 5830 | 5957 |
| 428 | 20240625 | 112500 | 2993644950 | 5840 | 5850 | 5850 | 5840 | 4645 |
| 429 | 20240625 | 112400 | 2966506540 | 5850 | 5830 | 5850 | 5820 | 6170 |
| 430 | 20240625 | 112300 | 2930478760 | 5830 | 5830 | 5840 | 5830 | 3564 |
| 431 | 20240625 | 112200 | 2909684160 | 5840 | 5820 | 5850 | 5820 | 12092 |
| 432 | 20240625 | 112100 | 2839058680 | 5810 | 5820 | 5830 | 5800 | 2086 |
| 433 | 20240625 | 112000 | 2826925680 | 5820 | 5820 | 5830 | 5810 | 3200 |
| 434 | 20240625 | 111900 | 2808296530 | 5830 | 5840 | 5850 | 5830 | 4107 |
| 435 | 20240625 | 111800 | 2784332980 | 5850 | 5850 | 5860 | 5840 | 3331 |
| 436 | 20240625 | 111700 | 2764850420 | 5850 | 5860 | 5870 | 5840 | 10246 |
| 437 | 20240625 | 111600 | 2704879870 | 5850 | 5870 | 5880 | 5850 | 9245 |
| 438 | 20240625 | 111500 | 2650622580 | 5870 | 5870 | 5880 | 5850 | 5522 |
| 439 | 20240625 | 111400 | 2618223540 | 5870 | 5850 | 5870 | 5850 | 3021 |
| 440 | 20240625 | 111300 | 2600497320 | 5850 | 5890 | 5900 | 5850 | 8585 |
| 441 | 20240625 | 111200 | 2549998110 | 5890 | 5890 | 5900 | 5880 | 7374 |
| 442 | 20240625 | 111100 | 2506561570 | 5880 | 5870 | 5900 | 5870 | 20903 |
| 443 | 20240625 | 111000 | 2383422410 | 5880 | 5850 | 5880 | 5850 | 12062 |
| 444 | 20240625 | 110900 | 2312545420 | 5850 | 5860 | 5860 | 5850 | 2184 |
| 445 | 20240625 | 110800 | 2299748430 | 5860 | 5860 | 5880 | 5860 | 6735 |
| 446 | 20240625 | 110700 | 2260232470 | 5860 | 5850 | 5860 | 5840 | 9694 |
| 447 | 20240625 | 110600 | 2203511070 | 5850 | 5820 | 5850 | 5820 | 35249 |
| 448 | 20240625 | 110500 | 1997731910 | 5800 | 5790 | 5820 | 5790 | 8155 |
| 449 | 20240625 | 110400 | 1950302550 | 5790 | 5790 | 5800 | 5790 | 2139 |
| 450 | 20240625 | 110300 | 1937902660 | 5800 | 5800 | 5810 | 5800 | 1204 |
| 451 | 20240625 | 110200 | 1930916190 | 5810 | 5810 | 5820 | 5800 | 6458 |
| 452 | 20240625 | 110100 | 1893349460 | 5810 | 5780 | 5820 | 5770 | 17817 |
| 453 | 20240625 | 110000 | 1789979160 | 5780 | 5790 | 5790 | 5780 | 378 |
| 454 | 20240625 | 105900 | 1787791890 | 5790 | 5800 | 5800 | 5780 | 712 |
| 455 | 20240625 | 105800 | 1783669810 | 5790 | 5780 | 5800 | 5770 | 2715 |
| 456 | 20240625 | 105700 | 1767965250 | 5770 | 5780 | 5780 | 5770 | 631 |
| 457 | 20240625 | 105600 | 1764322160 | 5780 | 5780 | 5790 | 5780 | 1451 |
| 458 | 20240625 | 105500 | 1755929150 | 5780 | 5760 | 5780 | 5760 | 4821 |
| 459 | 20240625 | 105400 | 1728149930 | 5760 | 5760 | 5770 | 5750 | 5069 |
| 460 | 20240625 | 105300 | 1698951830 | 5760 | 5790 | 5790 | 5760 | 2784 |
| 461 | 20240625 | 105200 | 1682858880 | 5790 | 5790 | 5810 | 5790 | 2042 |
| 462 | 20240625 | 105100 | 1671028860 | 5800 | 5810 | 5820 | 5790 | 6846 |
| 463 | 20240625 | 105000 | 1631308200 | 5810 | 5800 | 5820 | 5790 | 4346 |
| 464 | 20240625 | 104900 | 1606059220 | 5800 | 5810 | 5820 | 5800 | 3131 |
| 465 | 20240625 | 104800 | 1587883550 | 5800 | 5820 | 5820 | 5800 | 6916 |
| 466 | 20240625 | 104700 | 1547675490 | 5820 | 5820 | 5830 | 5810 | 5277 |
| 467 | 20240625 | 104600 | 1516963200 | 5820 | 5780 | 5830 | 5780 | 38812 |
| 468 | 20240625 | 104500 | 1292061030 | 5780 | 5790 | 5800 | 5770 | 9688 |
| 469 | 20240625 | 104400 | 1235986230 | 5760 | 5770 | 5790 | 5760 | 6120 |
| 470 | 20240625 | 104300 | 1200613730 | 5770 | 5740 | 5780 | 5740 | 14436 |
| 471 | 20240625 | 104200 | 1117579650 | 5730 | 5730 | 5740 | 5720 | 1028 |
| 472 | 20240625 | 104100 | 1111692890 | 5720 | 5740 | 5740 | 5720 | 4121 |
| 473 | 20240625 | 104000 | 1088075760 | 5730 | 5720 | 5740 | 5710 | 5960 |
| 474 | 20240625 | 103900 | 1053934750 | 5730 | 5700 | 5730 | 5700 | 4536 |
| 475 | 20240625 | 103800 | 1027998660 | 5700 | 5700 | 5710 | 5700 | 1542 |
| 476 | 20240625 | 103700 | 1019198880 | 5700 | 5700 | 5700 | 5680 | 556 |
| 477 | 20240625 | 103600 | 1016030480 | 5710 | 5720 | 5740 | 5710 | 12105 |
| 478 | 20240625 | 103500 | 946712090 | 5720 | 5670 | 5720 | 5670 | 27227 |
| 479 | 20240625 | 103400 | 791554300 | 5680 | 5680 | 5680 | 5660 | 1860 |
| 480 | 20240625 | 103300 | 781005630 | 5680 | 5670 | 5680 | 5670 | 1295 |
| 481 | 20240625 | 103200 | 773653130 | 5680 | 5670 | 5680 | 5670 | 792 |
| 482 | 20240625 | 103100 | 769154870 | 5680 | 5680 | 5690 | 5670 | 2405 |
| 483 | 20240625 | 103000 | 755484690 | 5680 | 5640 | 5690 | 5640 | 29782 |
| 484 | 20240625 | 102900 | 586772430 | 5640 | 5640 | 5650 | 5640 | 629 |
| 485 | 20240625 | 102800 | 583222790 | 5640 | 5640 | 5640 | 5640 | 686 |
| 486 | 20240625 | 102700 | 579353750 | 5640 | 5640 | 5650 | 5640 | 1141 |
| 487 | 20240625 | 102600 | 572912930 | 5640 | 5640 | 5650 | 5640 | 2590 |
| 488 | 20240625 | 102500 | 558305320 | 5640 | 5640 | 5640 | 5630 | 4705 |
| 489 | 20240625 | 102400 | 531769180 | 5640 | 5630 | 5640 | 5630 | 3318 |
| 490 | 20240625 | 102300 | 513085830 | 5630 | 5620 | 5630 | 5620 | 2622 |
| 491 | 20240625 | 102200 | 498346790 | 5620 | 5620 | 5620 | 5620 | 0 |
| 492 | 20240625 | 102100 | 498346790 | 5620 | 5620 | 5620 | 5610 | 646 |
| 493 | 20240625 | 102000 | 494716370 | 5610 | 5620 | 5620 | 5610 | 109 |
| 494 | 20240625 | 101900 | 494104350 | 5630 | 5630 | 5630 | 5630 | 0 |
| 495 | 20240625 | 101800 | 494104350 | 5630 | 5630 | 5630 | 5630 | 137 |
| 496 | 20240625 | 101700 | 493333040 | 5630 | 5630 | 5630 | 5630 | 100 |
| 497 | 20240625 | 101600 | 492770040 | 5630 | 5620 | 5630 | 5610 | 165 |
| 498 | 20240625 | 101500 | 491842950 | 5630 | 5630 | 5630 | 5630 | 60 |
| 499 | 20240625 | 101400 | 491505150 | 5630 | 5620 | 5630 | 5600 | 5257 |
| 500 | 20240625 | 101300 | 462053360 | 5620 | 5620 | 5620 | 5620 | 2 |
| 501 | 20240625 | 101200 | 462042120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 502 | 20240625 | 101100 | 462042120 | 5620 | 5620 | 5620 | 5620 | 254 |
| 503 | 20240625 | 101000 | 460614640 | 5610 | 5610 | 5610 | 5610 | 13 |
| 504 | 20240625 | 100900 | 460541710 | 5600 | 5600 | 5600 | 5600 | 104 |
| 505 | 20240625 | 100800 | 459959310 | 5610 | 5610 | 5610 | 5600 | 252 |
| 506 | 20240625 | 100700 | 458547590 | 5600 | 5600 | 5610 | 5600 | 150 |
| 507 | 20240625 | 100600 | 457706230 | 5610 | 5620 | 5620 | 5610 | 35 |
| 508 | 20240625 | 100500 | 457509850 | 5620 | 5610 | 5620 | 5610 | 815 |
| 509 | 20240625 | 100400 | 452933680 | 5610 | 5620 | 5620 | 5610 | 95 |
| 510 | 20240625 | 100300 | 452400650 | 5620 | 5610 | 5620 | 5600 | 105 |
| 511 | 20240625 | 100200 | 451812570 | 5600 | 5620 | 5620 | 5600 | 187 |
| 512 | 20240625 | 100100 | 450763850 | 5620 | 5610 | 5620 | 5610 | 683 |
| 513 | 20240625 | 100000 | 446929280 | 5610 | 5620 | 5620 | 5610 | 190 |
| 514 | 20240625 | 095900 | 445861650 | 5620 | 5610 | 5620 | 5610 | 40 |
| 515 | 20240625 | 095800 | 445637020 | 5610 | 5600 | 5620 | 5600 | 124 |
| 516 | 20240625 | 095700 | 444941570 | 5610 | 5610 | 5610 | 5610 | 1 |
| 517 | 20240625 | 095600 | 444935960 | 5600 | 5600 | 5600 | 5590 | 112 |
| 518 | 20240625 | 095500 | 444308800 | 5590 | 5590 | 5590 | 5590 | 17 |
| 519 | 20240625 | 095400 | 444213770 | 5620 | 5600 | 5620 | 5600 | 1478 |
| 520 | 20240625 | 095300 | 435927220 | 5600 | 5600 | 5610 | 5600 | 497 |
| 521 | 20240625 | 095200 | 433139100 | 5600 | 5600 | 5600 | 5600 | 11 |
| 522 | 20240625 | 095100 | 433077500 | 5580 | 5600 | 5610 | 5580 | 1304 |
| 523 | 20240625 | 095000 | 425783340 | 5610 | 5610 | 5610 | 5610 | 134 |
| 524 | 20240625 | 094900 | 425031600 | 5620 | 5630 | 5630 | 5620 | 215 |
| 525 | 20240625 | 094800 | 423821740 | 5630 | 5630 | 5640 | 5630 | 23 |
| 526 | 20240625 | 094700 | 423692240 | 5640 | 5600 | 5640 | 5600 | 1982 |
| 527 | 20240625 | 094600 | 412520880 | 5600 | 5600 | 5600 | 5570 | 1304 |
| 528 | 20240625 | 094500 | 405240340 | 5630 | 5600 | 5630 | 5600 | 519 |
| 529 | 20240625 | 094400 | 402324250 | 5600 | 5600 | 5600 | 5600 | 2 |
| 530 | 20240625 | 094300 | 402313050 | 5610 | 5620 | 5620 | 5600 | 2028 |
| 531 | 20240625 | 094200 | 390936010 | 5620 | 5640 | 5640 | 5620 | 1287 |
| 532 | 20240625 | 094100 | 383701720 | 5640 | 5640 | 5650 | 5620 | 2693 |
| 533 | 20240625 | 094000 | 368536500 | 5640 | 5640 | 5650 | 5640 | 2138 |
| 534 | 20240625 | 093900 | 356478170 | 5640 | 5620 | 5640 | 5620 | 2294 |
| 535 | 20240625 | 093800 | 343545540 | 5630 | 5620 | 5630 | 5610 | 1750 |
| 536 | 20240625 | 093700 | 333708440 | 5620 | 5630 | 5630 | 5620 | 228 |
| 537 | 20240625 | 093600 | 332425000 | 5630 | 5620 | 5630 | 5620 | 313 |
| 538 | 20240625 | 093500 | 330662970 | 5620 | 5600 | 5630 | 5600 | 1820 |
| 539 | 20240625 | 093400 | 320449050 | 5590 | 5620 | 5620 | 5590 | 472 |
| 540 | 20240625 | 093300 | 317801010 | 5630 | 5600 | 5630 | 5580 | 7836 |
| 541 | 20240625 | 093200 | 274029890 | 5600 | 5620 | 5630 | 5600 | 657 |
| 542 | 20240625 | 093100 | 270346100 | 5630 | 5630 | 5630 | 5630 | 276 |
| 543 | 20240625 | 093000 | 268792220 | 5620 | 5620 | 5620 | 5610 | 184 |
| 544 | 20240625 | 092900 | 267758160 | 5610 | 5610 | 5610 | 5610 | 0 |
| 545 | 20240625 | 092800 | 267758160 | 5610 | 5620 | 5620 | 5610 | 299 |
| 546 | 20240625 | 092700 | 266080500 | 5620 | 5630 | 5630 | 5610 | 808 |
| 547 | 20240625 | 092600 | 261538930 | 5630 | 5640 | 5640 | 5630 | 194 |
| 548 | 20240625 | 092500 | 260445710 | 5640 | 5630 | 5640 | 5630 | 1884 |
| 549 | 20240625 | 092400 | 249820130 | 5640 | 5650 | 5650 | 5640 | 244 |
| 550 | 20240625 | 092300 | 248443940 | 5650 | 5620 | 5650 | 5620 | 6410 |
| 551 | 20240625 | 092200 | 212271990 | 5630 | 5610 | 5630 | 5610 | 4193 |
| 552 | 20240625 | 092100 | 188694150 | 5610 | 5620 | 5620 | 5600 | 1040 |
| 553 | 20240625 | 092000 | 182859740 | 5620 | 5610 | 5630 | 5610 | 5778 |
| 554 | 20240625 | 091900 | 150365170 | 5620 | 5600 | 5620 | 5600 | 1609 |
| 555 | 20240625 | 091800 | 141335040 | 5600 | 5580 | 5620 | 5580 | 280 |
| 556 | 20240625 | 091700 | 139769020 | 5580 | 5620 | 5630 | 5580 | 2081 |
| 557 | 20240625 | 091600 | 128075700 | 5630 | 5610 | 5630 | 5570 | 2953 |
| 558 | 20240625 | 091500 | 111508330 | 5610 | 5610 | 5610 | 5600 | 1187 |
| 559 | 20240625 | 091400 | 104849580 | 5580 | 5570 | 5600 | 5570 | 1128 |
| 560 | 20240625 | 091300 | 98562570 | 5570 | 5600 | 5610 | 5570 | 1339 |
| 561 | 20240625 | 091200 | 91065650 | 5600 | 5600 | 5600 | 5600 | 1578 |
| 562 | 20240625 | 091100 | 82228850 | 5600 | 5600 | 5600 | 5560 | 788 |
| 563 | 20240625 | 091000 | 77816480 | 5600 | 5560 | 5600 | 5540 | 4109 |
| 564 | 20240625 | 090900 | 54853230 | 5560 | 5550 | 5560 | 5550 | 1022 |
| 565 | 20240625 | 090800 | 49175280 | 5560 | 5540 | 5560 | 5540 | 4036 |
| 566 | 20240625 | 090700 | 26751660 | 5560 | 5560 | 5560 | 5540 | 657 |
| 567 | 20240625 | 090600 | 23109510 | 5560 | 5550 | 5570 | 5550 | 106 |
| 568 | 20240625 | 090500 | 22520240 | 5550 | 5540 | 5570 | 5540 | 648 |
| 569 | 20240625 | 090400 | 18916970 | 5540 | 5510 | 5540 | 5510 | 671 |
| 570 | 20240625 | 090300 | 15210110 | 5510 | 5500 | 5510 | 5500 | 1837 |
| 571 | 20240625 | 090200 | 5090090 | 5500 | 5500 | 5500 | 5500 | 0 |
| 572 | 20240625 | 090100 | 5090090 | 5500 | 5510 | 5510 | 5500 | 303 |
| 573 | 20240625 | 090000 | 3423560 | 5510 | 5460 | 5510 | 5460 | 627 |