29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 184600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 8017 |
| 3 | 20240604 | 184500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 4 | 20240604 | 184400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 5 | 20240604 | 184300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 6 | 20240604 | 184200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 7 | 20240604 | 184100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 8 | 20240604 | 184000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 9 | 20240604 | 183900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 10 | 20240604 | 183800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 11 | 20240604 | 183700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 12 | 20240604 | 183600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 13 | 20240604 | 183500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 14 | 20240604 | 183400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 15 | 20240604 | 183300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 16 | 20240604 | 183200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 17 | 20240604 | 183100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 18 | 20240604 | 183000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 19 | 20240604 | 182900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 20 | 20240604 | 182800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 21 | 20240604 | 182700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 22 | 20240604 | 182600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 23 | 20240604 | 182500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 24 | 20240604 | 182400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 25 | 20240604 | 182300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 26 | 20240604 | 182200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 27 | 20240604 | 182100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 28 | 20240604 | 182000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 29 | 20240604 | 181900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 30 | 20240604 | 181800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 31 | 20240604 | 181700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 32 | 20240604 | 181600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 8017 |
| 33 | 20240604 | 181500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 34 | 20240604 | 181400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 35 | 20240604 | 181300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 36 | 20240604 | 181200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 37 | 20240604 | 181100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 38 | 20240604 | 181000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 39 | 20240604 | 180900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 40 | 20240604 | 180800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 41 | 20240604 | 180700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 42 | 20240604 | 180600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 43 | 20240604 | 180500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 44 | 20240604 | 180400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 45 | 20240604 | 180300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 46 | 20240604 | 180200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 47 | 20240604 | 180100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 48 | 20240604 | 180000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 49 | 20240604 | 175900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 50 | 20240604 | 175800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 51 | 20240604 | 175700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 52 | 20240604 | 175600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 53 | 20240604 | 175500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 54 | 20240604 | 175400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 55 | 20240604 | 175300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 56 | 20240604 | 175200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 57 | 20240604 | 175100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 58 | 20240604 | 175000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 59 | 20240604 | 174900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 60 | 20240604 | 174800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 61 | 20240604 | 174700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 62 | 20240604 | 174600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 8017 |
| 63 | 20240604 | 174500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 64 | 20240604 | 174400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 65 | 20240604 | 174300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 66 | 20240604 | 174200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 67 | 20240604 | 174100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 68 | 20240604 | 174000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 69 | 20240604 | 173900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 70 | 20240604 | 173800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 71 | 20240604 | 173700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 72 | 20240604 | 173600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 73 | 20240604 | 173500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 74 | 20240604 | 173400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 75 | 20240604 | 173300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 76 | 20240604 | 173200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 77 | 20240604 | 173100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 78 | 20240604 | 173000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 79 | 20240604 | 172900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 80 | 20240604 | 172800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 81 | 20240604 | 172700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 82 | 20240604 | 172600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 83 | 20240604 | 172500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 84 | 20240604 | 172400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 85 | 20240604 | 172300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 86 | 20240604 | 172200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 87 | 20240604 | 172100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 88 | 20240604 | 172000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 89 | 20240604 | 171900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 90 | 20240604 | 171800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 91 | 20240604 | 171700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 92 | 20240604 | 171600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 8017 |
| 93 | 20240604 | 171500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 94 | 20240604 | 171400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 95 | 20240604 | 171300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 96 | 20240604 | 171200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 97 | 20240604 | 171100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 98 | 20240604 | 171000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 99 | 20240604 | 170900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 100 | 20240604 | 170800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 101 | 20240604 | 170700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 102 | 20240604 | 170600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 103 | 20240604 | 170500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 104 | 20240604 | 170400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 105 | 20240604 | 170300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 106 | 20240604 | 170200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 107 | 20240604 | 170100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 108 | 20240604 | 170000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 109 | 20240604 | 165900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 110 | 20240604 | 165800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 111 | 20240604 | 165700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 112 | 20240604 | 165600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 113 | 20240604 | 165500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 114 | 20240604 | 165400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 115 | 20240604 | 165300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 116 | 20240604 | 165200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 117 | 20240604 | 165100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 118 | 20240604 | 165000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 119 | 20240604 | 164900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 120 | 20240604 | 164800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 121 | 20240604 | 164700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 122 | 20240604 | 164600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 8017 |
| 123 | 20240604 | 164500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 124 | 20240604 | 164400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 125 | 20240604 | 164300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 126 | 20240604 | 164200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 127 | 20240604 | 164100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 128 | 20240604 | 164000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 129 | 20240604 | 163900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 130 | 20240604 | 163800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 131 | 20240604 | 163700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 132 | 20240604 | 163600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 133 | 20240604 | 163500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 134 | 20240604 | 163400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 135 | 20240604 | 163300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 136 | 20240604 | 163200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 137 | 20240604 | 163100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 138 | 20240604 | 163000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 139 | 20240604 | 162900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 140 | 20240604 | 162800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 141 | 20240604 | 162700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 142 | 20240604 | 162600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 143 | 20240604 | 162500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 144 | 20240604 | 162400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 145 | 20240604 | 162300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 146 | 20240604 | 162200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 147 | 20240604 | 162100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 148 | 20240604 | 162000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 149 | 20240604 | 161900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 150 | 20240604 | 161800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 151 | 20240604 | 161700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 152 | 20240604 | 161600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 8017 |
| 153 | 20240604 | 161500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 154 | 20240604 | 161400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 155 | 20240604 | 161300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 156 | 20240604 | 161200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 157 | 20240604 | 161100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 158 | 20240604 | 161000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 159 | 20240604 | 160900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 160 | 20240604 | 160800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 161 | 20240604 | 160700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 162 | 20240604 | 160600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 163 | 20240604 | 160500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 164 | 20240604 | 160400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 165 | 20240604 | 160300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 166 | 20240604 | 160200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 167 | 20240604 | 160100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 168 | 20240604 | 160000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 169 | 20240604 | 155900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 170 | 20240604 | 155800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 171 | 20240604 | 155700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 172 | 20240604 | 155600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 173 | 20240604 | 155500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 174 | 20240604 | 155400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 175 | 20240604 | 155300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 176 | 20240604 | 155200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 177 | 20240604 | 155100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 178 | 20240604 | 155000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 179 | 20240604 | 154900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 180 | 20240604 | 154800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 181 | 20240604 | 154700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 182 | 20240604 | 154600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 8017 |
| 183 | 20240604 | 154500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 184 | 20240604 | 154400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 185 | 20240604 | 154300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 186 | 20240604 | 154200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 187 | 20240604 | 154100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 188 | 20240604 | 154000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 189 | 20240604 | 153900 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 190 | 20240604 | 153800 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 191 | 20240604 | 153700 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 192 | 20240604 | 153600 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 193 | 20240604 | 153500 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 194 | 20240604 | 153400 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 195 | 20240604 | 153300 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 196 | 20240604 | 153200 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 197 | 20240604 | 153100 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 0 |
| 198 | 20240604 | 153000 | 3785234570 | 7040 | 7040 | 7040 | 7040 | 8017 |
| 199 | 20240604 | 152900 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 200 | 20240604 | 152800 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 201 | 20240604 | 152700 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 202 | 20240604 | 152600 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 203 | 20240604 | 152500 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 204 | 20240604 | 152400 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 205 | 20240604 | 152300 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 206 | 20240604 | 152200 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 207 | 20240604 | 152100 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 208 | 20240604 | 152000 | 3728794890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 209 | 20240604 | 151900 | 3728794890 | 7020 | 7020 | 7020 | 7000 | 602 |
| 210 | 20240604 | 151800 | 3724575830 | 7020 | 7000 | 7020 | 7000 | 1638 |
| 211 | 20240604 | 151700 | 3713094630 | 7030 | 7020 | 7030 | 7010 | 3007 |
| 212 | 20240604 | 151600 | 3691986740 | 7030 | 6990 | 7030 | 6990 | 915 |
| 213 | 20240604 | 151500 | 3685581650 | 7000 | 7000 | 7000 | 6990 | 1124 |
| 214 | 20240604 | 151400 | 3677721440 | 7010 | 7010 | 7020 | 7010 | 249 |
| 215 | 20240604 | 151300 | 3675975300 | 7020 | 7000 | 7020 | 6990 | 573 |
| 216 | 20240604 | 151200 | 3671964010 | 7000 | 6990 | 7010 | 6990 | 4308 |
| 217 | 20240604 | 151100 | 3641810010 | 6990 | 7000 | 7000 | 6990 | 5154 |
| 218 | 20240604 | 151000 | 3605737420 | 7000 | 7020 | 7060 | 7000 | 3366 |
| 219 | 20240604 | 150900 | 3582132510 | 7020 | 7060 | 7060 | 7010 | 4869 |
| 220 | 20240604 | 150800 | 3547862200 | 7060 | 7040 | 7060 | 7030 | 2649 |
| 221 | 20240604 | 150700 | 3529184400 | 7040 | 7040 | 7040 | 7030 | 4834 |
| 222 | 20240604 | 150600 | 3495157390 | 7050 | 7070 | 7070 | 7040 | 11730 |
| 223 | 20240604 | 150500 | 3412348280 | 7070 | 7070 | 7070 | 7070 | 2743 |
| 224 | 20240604 | 150400 | 3392955270 | 7070 | 7110 | 7120 | 7070 | 19562 |
| 225 | 20240604 | 150300 | 3253918920 | 7110 | 7100 | 7110 | 7080 | 12417 |
| 226 | 20240604 | 150200 | 3165743990 | 7100 | 7070 | 7110 | 7070 | 10325 |
| 227 | 20240604 | 150100 | 3092526250 | 7060 | 7060 | 7060 | 7060 | 777 |
| 228 | 20240604 | 150000 | 3087040630 | 7060 | 7030 | 7080 | 7010 | 6325 |
| 229 | 20240604 | 145900 | 3042390950 | 7020 | 7030 | 7030 | 7020 | 530 |
| 230 | 20240604 | 145800 | 3038667420 | 7030 | 7030 | 7030 | 7030 | 326 |
| 231 | 20240604 | 145700 | 3036375640 | 7020 | 7030 | 7030 | 7010 | 1960 |
| 232 | 20240604 | 145600 | 3022602540 | 7040 | 7040 | 7060 | 7040 | 1421 |
| 233 | 20240604 | 145500 | 3012583170 | 7040 | 7040 | 7040 | 7020 | 2416 |
| 234 | 20240604 | 145400 | 2995574820 | 7020 | 7030 | 7040 | 7020 | 1281 |
| 235 | 20240604 | 145300 | 2986577090 | 7020 | 7050 | 7050 | 7020 | 3822 |
| 236 | 20240604 | 145200 | 2959680070 | 7070 | 7060 | 7070 | 7050 | 1141 |
| 237 | 20240604 | 145100 | 2951628570 | 7060 | 7060 | 7070 | 7060 | 893 |
| 238 | 20240604 | 145000 | 2945320930 | 7060 | 7050 | 7060 | 7040 | 3363 |
| 239 | 20240604 | 144900 | 2921593130 | 7040 | 7070 | 7080 | 7030 | 5664 |
| 240 | 20240604 | 144800 | 2881653440 | 7070 | 7060 | 7070 | 7030 | 4718 |
| 241 | 20240604 | 144700 | 2848361960 | 7060 | 7050 | 7060 | 7020 | 5523 |
| 242 | 20240604 | 144600 | 2809497050 | 7050 | 7010 | 7060 | 7010 | 1939 |
| 243 | 20240604 | 144500 | 2795840130 | 7060 | 7080 | 7100 | 7000 | 8540 |
| 244 | 20240604 | 144400 | 2735516590 | 7070 | 7090 | 7130 | 7070 | 8379 |
| 245 | 20240604 | 144300 | 2676041780 | 7090 | 7100 | 7100 | 7070 | 6083 |
| 246 | 20240604 | 144200 | 2632907660 | 7100 | 7050 | 7100 | 7050 | 17801 |
| 247 | 20240604 | 144100 | 2506919890 | 7050 | 7020 | 7060 | 7020 | 5995 |
| 248 | 20240604 | 144000 | 2464692370 | 7040 | 6980 | 7040 | 6980 | 7254 |
| 249 | 20240604 | 143900 | 2413801430 | 6970 | 6980 | 6980 | 6970 | 2140 |
| 250 | 20240604 | 143800 | 2398866250 | 6970 | 6950 | 6980 | 6950 | 2331 |
| 251 | 20240604 | 143700 | 2382642450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 252 | 20240604 | 143600 | 2382642450 | 6980 | 6960 | 6980 | 6950 | 489 |
| 253 | 20240604 | 143500 | 2379241950 | 6960 | 7000 | 7000 | 6960 | 12115 |
| 254 | 20240604 | 143400 | 2294668360 | 6980 | 6980 | 7000 | 6980 | 2302 |
| 255 | 20240604 | 143300 | 2278579980 | 6980 | 7030 | 7060 | 6980 | 15350 |
| 256 | 20240604 | 143200 | 2170668880 | 7020 | 6970 | 7030 | 6940 | 9271 |
| 257 | 20240604 | 143100 | 2105720040 | 6990 | 6960 | 7000 | 6950 | 11349 |
| 258 | 20240604 | 143000 | 2026501750 | 6950 | 6940 | 6950 | 6940 | 2333 |
| 259 | 20240604 | 142900 | 2010292990 | 6930 | 6930 | 6930 | 6930 | 1285 |
| 260 | 20240604 | 142800 | 2001387940 | 6930 | 6930 | 6930 | 6930 | 288 |
| 261 | 20240604 | 142700 | 1999392100 | 6930 | 6930 | 6930 | 6930 | 1 |
| 262 | 20240604 | 142600 | 1999385170 | 6930 | 6940 | 6940 | 6930 | 15 |
| 263 | 20240604 | 142500 | 1999281120 | 6920 | 6950 | 6950 | 6920 | 660 |
| 264 | 20240604 | 142400 | 1994712070 | 6930 | 6930 | 6930 | 6930 | 1 |
| 265 | 20240604 | 142300 | 1994705140 | 6960 | 6940 | 6960 | 6940 | 1082 |
| 266 | 20240604 | 142200 | 1987188810 | 6950 | 6960 | 6960 | 6950 | 1313 |
| 267 | 20240604 | 142100 | 1978058460 | 6950 | 6950 | 6960 | 6950 | 860 |
| 268 | 20240604 | 142000 | 1972081430 | 6950 | 6960 | 6960 | 6940 | 673 |
| 269 | 20240604 | 141900 | 1967403790 | 6960 | 6960 | 6960 | 6960 | 38 |
| 270 | 20240604 | 141800 | 1967139310 | 6950 | 6950 | 6950 | 6950 | 603 |
| 271 | 20240604 | 141700 | 1962948460 | 6950 | 6950 | 6960 | 6950 | 257 |
| 272 | 20240604 | 141600 | 1961160420 | 6950 | 6950 | 6950 | 6950 | 2882 |
| 273 | 20240604 | 141500 | 1941130520 | 6930 | 6930 | 6940 | 6930 | 1448 |
| 274 | 20240604 | 141400 | 1931081560 | 6930 | 6930 | 6930 | 6930 | 981 |
| 275 | 20240604 | 141300 | 1924283230 | 6920 | 6920 | 6920 | 6920 | 0 |
| 276 | 20240604 | 141200 | 1924283230 | 6920 | 6920 | 6920 | 6920 | 206 |
| 277 | 20240604 | 141100 | 1922857710 | 6920 | 6920 | 6920 | 6920 | 296 |
| 278 | 20240604 | 141000 | 1920809390 | 6920 | 6920 | 6920 | 6920 | 0 |
| 279 | 20240604 | 140900 | 1920809390 | 6920 | 6920 | 6920 | 6920 | 0 |
| 280 | 20240604 | 140800 | 1920809390 | 6920 | 6920 | 6920 | 6920 | 2 |
| 281 | 20240604 | 140700 | 1920795550 | 6920 | 6920 | 6920 | 6920 | 14 |
| 282 | 20240604 | 140600 | 1920698670 | 6920 | 6920 | 6920 | 6920 | 894 |
| 283 | 20240604 | 140500 | 1914512190 | 6920 | 6920 | 6920 | 6910 | 450 |
| 284 | 20240604 | 140400 | 1911398690 | 6920 | 6920 | 6920 | 6920 | 0 |
| 285 | 20240604 | 140300 | 1911398690 | 6920 | 6920 | 6920 | 6920 | 0 |
| 286 | 20240604 | 140200 | 1911398690 | 6920 | 6920 | 6920 | 6910 | 814 |
| 287 | 20240604 | 140100 | 1905766780 | 6920 | 6920 | 6920 | 6910 | 463 |
| 288 | 20240604 | 140000 | 1902563820 | 6920 | 6920 | 6920 | 6920 | 1 |
| 289 | 20240604 | 135900 | 1902556900 | 6910 | 6920 | 6920 | 6910 | 437 |
| 290 | 20240604 | 135800 | 1899537220 | 6910 | 6910 | 6910 | 6910 | 7 |
| 291 | 20240604 | 135700 | 1899488850 | 6910 | 6910 | 6910 | 6910 | 0 |
| 292 | 20240604 | 135600 | 1899488850 | 6910 | 6910 | 6910 | 6910 | 0 |
| 293 | 20240604 | 135500 | 1899488850 | 6910 | 6910 | 6910 | 6910 | 0 |
| 294 | 20240604 | 135400 | 1899488850 | 6910 | 6910 | 6910 | 6910 | 250 |
| 295 | 20240604 | 135300 | 1897761350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 296 | 20240604 | 135200 | 1897761350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 297 | 20240604 | 135100 | 1897761350 | 6910 | 6910 | 6910 | 6910 | 888 |
| 298 | 20240604 | 135000 | 1891625270 | 6910 | 6910 | 6910 | 6910 | 0 |
| 299 | 20240604 | 134900 | 1891625270 | 6910 | 6910 | 6910 | 6910 | 1 |
| 300 | 20240604 | 134800 | 1891618360 | 6910 | 6910 | 6910 | 6910 | 100 |
| 301 | 20240604 | 134700 | 1890927360 | 6910 | 6910 | 6910 | 6910 | 0 |
| 302 | 20240604 | 134600 | 1890927360 | 6910 | 6920 | 6920 | 6910 | 1565 |
| 303 | 20240604 | 134500 | 1880097960 | 6920 | 6920 | 6920 | 6920 | 0 |
| 304 | 20240604 | 134400 | 1880097960 | 6920 | 6920 | 6920 | 6920 | 0 |
| 305 | 20240604 | 134300 | 1880097960 | 6920 | 6920 | 6920 | 6920 | 144 |
| 306 | 20240604 | 134200 | 1879101480 | 6920 | 6920 | 6920 | 6920 | 1 |
| 307 | 20240604 | 134100 | 1879094560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 308 | 20240604 | 134000 | 1879094560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 309 | 20240604 | 133900 | 1879094560 | 6920 | 6920 | 6920 | 6920 | 0 |
| 310 | 20240604 | 133800 | 1879094560 | 6920 | 6920 | 6920 | 6920 | 5 |
| 311 | 20240604 | 133700 | 1879059960 | 6920 | 6920 | 6920 | 6920 | 1 |
| 312 | 20240604 | 133600 | 1879053040 | 6920 | 6920 | 6920 | 6920 | 101 |
| 313 | 20240604 | 133500 | 1878354120 | 6920 | 6920 | 6920 | 6920 | 35 |
| 314 | 20240604 | 133400 | 1878111920 | 6920 | 6920 | 6920 | 6920 | 79 |
| 315 | 20240604 | 133300 | 1877565240 | 6930 | 6930 | 6930 | 6930 | 804 |
| 316 | 20240604 | 133200 | 1871993520 | 6930 | 6930 | 6930 | 6930 | 0 |
| 317 | 20240604 | 133100 | 1871993520 | 6930 | 6920 | 6930 | 6920 | 854 |
| 318 | 20240604 | 133000 | 1866078480 | 6930 | 6930 | 6930 | 6930 | 40 |
| 319 | 20240604 | 132900 | 1865801280 | 6930 | 6930 | 6930 | 6930 | 100 |
| 320 | 20240604 | 132800 | 1865108280 | 6930 | 6930 | 6930 | 6930 | 0 |
| 321 | 20240604 | 132700 | 1865108280 | 6930 | 6930 | 6930 | 6930 | 0 |
| 322 | 20240604 | 132600 | 1865108280 | 6930 | 6930 | 6930 | 6930 | 0 |
| 323 | 20240604 | 132500 | 1865108280 | 6930 | 6930 | 6930 | 6930 | 11 |
| 324 | 20240604 | 132400 | 1865032050 | 6920 | 6910 | 6920 | 6910 | 169 |
| 325 | 20240604 | 132300 | 1863862580 | 6910 | 6910 | 6910 | 6910 | 103 |
| 326 | 20240604 | 132200 | 1863150850 | 6910 | 6910 | 6910 | 6910 | 0 |
| 327 | 20240604 | 132100 | 1863150850 | 6910 | 6910 | 6910 | 6910 | 249 |
| 328 | 20240604 | 132000 | 1861430260 | 6920 | 6920 | 6920 | 6920 | 0 |
| 329 | 20240604 | 131900 | 1861430260 | 6920 | 6920 | 6920 | 6920 | 0 |
| 330 | 20240604 | 131800 | 1861430260 | 6920 | 6920 | 6920 | 6920 | 0 |
| 331 | 20240604 | 131700 | 1861430260 | 6920 | 6920 | 6920 | 6920 | 10 |
| 332 | 20240604 | 131600 | 1861361060 | 6920 | 6920 | 6920 | 6920 | 87 |
| 333 | 20240604 | 131500 | 1860759020 | 6920 | 6930 | 6930 | 6920 | 46 |
| 334 | 20240604 | 131400 | 1860440640 | 6920 | 6920 | 6920 | 6920 | 0 |
| 335 | 20240604 | 131300 | 1860440640 | 6920 | 6920 | 6920 | 6920 | 317 |
| 336 | 20240604 | 131200 | 1858247000 | 6930 | 6930 | 6930 | 6930 | 131 |
| 337 | 20240604 | 131100 | 1857339170 | 6940 | 6940 | 6940 | 6940 | 584 |
| 338 | 20240604 | 131000 | 1853286210 | 6930 | 6930 | 6930 | 6930 | 10 |
| 339 | 20240604 | 130900 | 1853216910 | 6930 | 6930 | 6930 | 6930 | 438 |
| 340 | 20240604 | 130800 | 1850181570 | 6930 | 6930 | 6930 | 6930 | 121 |
| 341 | 20240604 | 130700 | 1849343040 | 6930 | 6930 | 6930 | 6930 | 0 |
| 342 | 20240604 | 130600 | 1849343040 | 6930 | 6920 | 6930 | 6920 | 72 |
| 343 | 20240604 | 130500 | 1848844600 | 6920 | 6930 | 6930 | 6920 | 1062 |
| 344 | 20240604 | 130400 | 1841491890 | 6930 | 6930 | 6930 | 6930 | 30 |
| 345 | 20240604 | 130300 | 1841283990 | 6930 | 6930 | 6930 | 6930 | 117 |
| 346 | 20240604 | 130200 | 1840473180 | 6930 | 6930 | 6930 | 6930 | 1 |
| 347 | 20240604 | 130100 | 1840466250 | 6920 | 6920 | 6920 | 6920 | 119 |
| 348 | 20240604 | 130000 | 1839642770 | 6920 | 6920 | 6920 | 6920 | 20 |
| 349 | 20240604 | 125900 | 1839504370 | 6920 | 6920 | 6920 | 6920 | 50 |
| 350 | 20240604 | 125800 | 1839158370 | 6920 | 6920 | 6920 | 6920 | 150 |
| 351 | 20240604 | 125700 | 1838120370 | 6930 | 6930 | 6930 | 6930 | 10 |
| 352 | 20240604 | 125600 | 1838051070 | 6930 | 6930 | 6930 | 6930 | 97 |
| 353 | 20240604 | 125500 | 1837378860 | 6930 | 6920 | 6930 | 6920 | 488 |
| 354 | 20240604 | 125400 | 1833997930 | 6930 | 6930 | 6930 | 6930 | 1050 |
| 355 | 20240604 | 125300 | 1826721430 | 6930 | 6930 | 6930 | 6930 | 0 |
| 356 | 20240604 | 125200 | 1826721430 | 6930 | 6930 | 6930 | 6930 | 667 |
| 357 | 20240604 | 125100 | 1822099120 | 6940 | 6930 | 6940 | 6930 | 68 |
| 358 | 20240604 | 125000 | 1821627440 | 6940 | 6930 | 6940 | 6930 | 355 |
| 359 | 20240604 | 124900 | 1819167280 | 6920 | 6920 | 6920 | 6920 | 80 |
| 360 | 20240604 | 124800 | 1818613680 | 6920 | 6920 | 6920 | 6920 | 0 |
| 361 | 20240604 | 124700 | 1818613680 | 6920 | 6920 | 6920 | 6920 | 0 |
| 362 | 20240604 | 124600 | 1818613680 | 6920 | 6920 | 6920 | 6920 | 47 |
| 363 | 20240604 | 124500 | 1818288440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 364 | 20240604 | 124400 | 1818288440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 365 | 20240604 | 124300 | 1818288440 | 6930 | 6930 | 6930 | 6930 | 10 |
| 366 | 20240604 | 124200 | 1818219140 | 6920 | 6920 | 6920 | 6920 | 77 |
| 367 | 20240604 | 124100 | 1817686300 | 6920 | 6930 | 6930 | 6920 | 1009 |
| 368 | 20240604 | 124000 | 1810694020 | 6930 | 6920 | 6930 | 6920 | 70 |
| 369 | 20240604 | 123900 | 1810209440 | 6910 | 6920 | 6920 | 6910 | 2037 |
| 370 | 20240604 | 123800 | 1796113670 | 6920 | 6920 | 6920 | 6920 | 251 |
| 371 | 20240604 | 123700 | 1794376750 | 6910 | 6910 | 6910 | 6910 | 0 |
| 372 | 20240604 | 123600 | 1794376750 | 6910 | 6910 | 6910 | 6910 | 6 |
| 373 | 20240604 | 123500 | 1794335290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 374 | 20240604 | 123400 | 1794335290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 375 | 20240604 | 123300 | 1794335290 | 6920 | 6920 | 6920 | 6920 | 319 |
| 376 | 20240604 | 123200 | 1792127810 | 6930 | 6930 | 6930 | 6930 | 913 |
| 377 | 20240604 | 123100 | 1785800720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 378 | 20240604 | 123000 | 1785800720 | 6930 | 6930 | 6930 | 6930 | 1 |
| 379 | 20240604 | 122900 | 1785793790 | 6900 | 6900 | 6900 | 6900 | 0 |
| 380 | 20240604 | 122800 | 1785793790 | 6900 | 6900 | 6900 | 6900 | 89 |
| 381 | 20240604 | 122700 | 1785179690 | 6910 | 6920 | 6920 | 6910 | 3 |
| 382 | 20240604 | 122600 | 1785158950 | 6930 | 6930 | 6930 | 6930 | 0 |
| 383 | 20240604 | 122500 | 1785158950 | 6930 | 6930 | 6930 | 6930 | 1 |
| 384 | 20240604 | 122400 | 1785152020 | 6930 | 6930 | 6930 | 6930 | 20 |
| 385 | 20240604 | 122300 | 1785013420 | 6930 | 6930 | 6930 | 6930 | 0 |
| 386 | 20240604 | 122200 | 1785013420 | 6930 | 6920 | 6930 | 6900 | 2301 |
| 387 | 20240604 | 122100 | 1769107140 | 6930 | 6930 | 6930 | 6930 | 51 |
| 388 | 20240604 | 122000 | 1768753710 | 6930 | 6930 | 6930 | 6920 | 31 |
| 389 | 20240604 | 121900 | 1768538980 | 6930 | 6930 | 6930 | 6930 | 437 |
| 390 | 20240604 | 121800 | 1765510570 | 6930 | 6930 | 6930 | 6930 | 150 |
| 391 | 20240604 | 121700 | 1764471070 | 6930 | 6930 | 6930 | 6930 | 26 |
| 392 | 20240604 | 121600 | 1764290890 | 6930 | 6930 | 6930 | 6930 | 316 |
| 393 | 20240604 | 121500 | 1762101010 | 6930 | 6940 | 6940 | 6930 | 201 |
| 394 | 20240604 | 121400 | 1760708070 | 6940 | 6940 | 6940 | 6940 | 20 |
| 395 | 20240604 | 121300 | 1760569270 | 6940 | 6940 | 6940 | 6940 | 0 |
| 396 | 20240604 | 121200 | 1760569270 | 6940 | 6940 | 6940 | 6940 | 6 |
| 397 | 20240604 | 121100 | 1760527630 | 6930 | 6930 | 6930 | 6930 | 53 |
| 398 | 20240604 | 121000 | 1760160340 | 6940 | 6940 | 6940 | 6940 | 1 |
| 399 | 20240604 | 120900 | 1760153400 | 6930 | 6930 | 6930 | 6920 | 162 |
| 400 | 20240604 | 120800 | 1759032190 | 6940 | 6940 | 6940 | 6940 | 2 |
| 401 | 20240604 | 120700 | 1759018310 | 6940 | 6940 | 6940 | 6920 | 86 |
| 402 | 20240604 | 120600 | 1758422300 | 6950 | 6940 | 6950 | 6940 | 2486 |
| 403 | 20240604 | 120500 | 1741169450 | 6950 | 6950 | 6950 | 6940 | 261 |
| 404 | 20240604 | 120400 | 1739355570 | 6950 | 6940 | 6950 | 6940 | 275 |
| 405 | 20240604 | 120300 | 1737444440 | 6940 | 6960 | 6960 | 6940 | 37 |
| 406 | 20240604 | 120200 | 1737187230 | 6960 | 6940 | 6960 | 6940 | 3146 |
| 407 | 20240604 | 120100 | 1715323650 | 6950 | 6950 | 6950 | 6940 | 13 |
| 408 | 20240604 | 120000 | 1715233310 | 6930 | 6930 | 6930 | 6930 | 5 |
| 409 | 20240604 | 115900 | 1715198660 | 6950 | 6940 | 6950 | 6940 | 2095 |
| 410 | 20240604 | 115800 | 1700645930 | 6930 | 6930 | 6930 | 6930 | 37 |
| 411 | 20240604 | 115700 | 1700389520 | 6930 | 6930 | 6930 | 6930 | 0 |
| 412 | 20240604 | 115600 | 1700389520 | 6930 | 6910 | 6930 | 6910 | 2090 |
| 413 | 20240604 | 115500 | 1685942030 | 6910 | 6910 | 6910 | 6910 | 110 |
| 414 | 20240604 | 115400 | 1685181930 | 6920 | 6930 | 6930 | 6920 | 737 |
| 415 | 20240604 | 115300 | 1680081780 | 6930 | 6940 | 6940 | 6930 | 76 |
| 416 | 20240604 | 115200 | 1679554600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 417 | 20240604 | 115100 | 1679554600 | 6940 | 6940 | 6940 | 6940 | 1 |
| 418 | 20240604 | 115000 | 1679547660 | 6940 | 6920 | 6940 | 6920 | 105 |
| 419 | 20240604 | 114900 | 1678819060 | 6910 | 6950 | 6950 | 6910 | 102 |
| 420 | 20240604 | 114800 | 1678114160 | 6950 | 6940 | 6950 | 6940 | 1501 |
| 421 | 20240604 | 114700 | 1667697210 | 6940 | 6940 | 6940 | 6940 | 0 |
| 422 | 20240604 | 114600 | 1667697210 | 6940 | 6930 | 6940 | 6930 | 2340 |
| 423 | 20240604 | 114500 | 1651465940 | 6930 | 6930 | 6930 | 6910 | 3224 |
| 424 | 20240604 | 114400 | 1629137830 | 6930 | 6920 | 6930 | 6910 | 1242 |
| 425 | 20240604 | 114300 | 1620539840 | 6920 | 6920 | 6920 | 6920 | 0 |
| 426 | 20240604 | 114200 | 1620539840 | 6920 | 6920 | 6920 | 6920 | 1 |
| 427 | 20240604 | 114100 | 1620532920 | 6920 | 6900 | 6920 | 6900 | 862 |
| 428 | 20240604 | 114000 | 1614585100 | 6880 | 6880 | 6880 | 6880 | 0 |
| 429 | 20240604 | 113900 | 1614585100 | 6880 | 6880 | 6880 | 6880 | 200 |
| 430 | 20240604 | 113800 | 1613209100 | 6900 | 6900 | 6900 | 6900 | 0 |
| 431 | 20240604 | 113700 | 1613209100 | 6900 | 6900 | 6900 | 6900 | 100 |
| 432 | 20240604 | 113600 | 1612519100 | 6900 | 6900 | 6900 | 6900 | 150 |
| 433 | 20240604 | 113500 | 1611484100 | 6890 | 6890 | 6890 | 6890 | 10 |
| 434 | 20240604 | 113400 | 1611415200 | 6900 | 6880 | 6900 | 6880 | 161 |
| 435 | 20240604 | 113300 | 1610306680 | 6880 | 6880 | 6880 | 6880 | 0 |
| 436 | 20240604 | 113200 | 1610306680 | 6880 | 6880 | 6880 | 6880 | 750 |
| 437 | 20240604 | 113100 | 1605146680 | 6880 | 6880 | 6880 | 6880 | 1 |
| 438 | 20240604 | 113000 | 1605139800 | 6880 | 6880 | 6880 | 6880 | 147 |
| 439 | 20240604 | 112900 | 1604128440 | 6880 | 6880 | 6880 | 6880 | 9 |
| 440 | 20240604 | 112800 | 1604066520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 441 | 20240604 | 112700 | 1604066520 | 6880 | 6880 | 6880 | 6880 | 0 |
| 442 | 20240604 | 112600 | 1604066520 | 6880 | 6890 | 6890 | 6880 | 524 |
| 443 | 20240604 | 112500 | 1600461390 | 6890 | 6880 | 6890 | 6880 | 422 |
| 444 | 20240604 | 112400 | 1597558020 | 6890 | 6890 | 6890 | 6890 | 390 |
| 445 | 20240604 | 112300 | 1594870920 | 6890 | 6890 | 6890 | 6890 | 206 |
| 446 | 20240604 | 112200 | 1593451580 | 6890 | 6890 | 6890 | 6890 | 203 |
| 447 | 20240604 | 112100 | 1592052910 | 6890 | 6890 | 6890 | 6890 | 302 |
| 448 | 20240604 | 112000 | 1589972130 | 6890 | 6890 | 6890 | 6890 | 374 |
| 449 | 20240604 | 111900 | 1587395270 | 6890 | 6880 | 6890 | 6880 | 2 |
| 450 | 20240604 | 111800 | 1587381500 | 6880 | 6880 | 6880 | 6880 | 0 |
| 451 | 20240604 | 111700 | 1587381500 | 6880 | 6880 | 6880 | 6880 | 302 |
| 452 | 20240604 | 111600 | 1585303740 | 6900 | 6900 | 6900 | 6900 | 1 |
| 453 | 20240604 | 111500 | 1585296840 | 6880 | 6880 | 6880 | 6880 | 20 |
| 454 | 20240604 | 111400 | 1585159240 | 6880 | 6880 | 6880 | 6880 | 731 |
| 455 | 20240604 | 111300 | 1580129960 | 6880 | 6880 | 6880 | 6880 | 0 |
| 456 | 20240604 | 111200 | 1580129960 | 6880 | 6880 | 6880 | 6880 | 600 |
| 457 | 20240604 | 111100 | 1576001960 | 6870 | 6890 | 6890 | 6870 | 1236 |
| 458 | 20240604 | 111000 | 1567499750 | 6890 | 6890 | 6890 | 6890 | 111 |
| 459 | 20240604 | 110900 | 1566734960 | 6900 | 6900 | 6900 | 6900 | 37 |
| 460 | 20240604 | 110800 | 1566479660 | 6900 | 6890 | 6900 | 6890 | 1020 |
| 461 | 20240604 | 110700 | 1559451660 | 6890 | 6890 | 6890 | 6890 | 10 |
| 462 | 20240604 | 110600 | 1559382760 | 6890 | 6890 | 6890 | 6890 | 784 |
| 463 | 20240604 | 110500 | 1553981000 | 6890 | 6870 | 6890 | 6870 | 1012 |
| 464 | 20240604 | 110400 | 1547021940 | 6860 | 6870 | 6890 | 6860 | 1495 |
| 465 | 20240604 | 110300 | 1536756230 | 6880 | 6890 | 6890 | 6880 | 2426 |
| 466 | 20240604 | 110200 | 1520062340 | 6890 | 6890 | 6900 | 6880 | 470 |
| 467 | 20240604 | 110100 | 1516828170 | 6900 | 6890 | 6900 | 6890 | 410 |
| 468 | 20240604 | 110000 | 1514003250 | 6890 | 6890 | 6890 | 6890 | 210 |
| 469 | 20240604 | 105900 | 1512556350 | 6880 | 6900 | 6900 | 6880 | 51 |
| 470 | 20240604 | 105800 | 1512205450 | 6900 | 6900 | 6900 | 6900 | 388 |
| 471 | 20240604 | 105700 | 1509528250 | 6900 | 6900 | 6900 | 6900 | 498 |
| 472 | 20240604 | 105600 | 1506092050 | 6900 | 6920 | 6920 | 6900 | 105 |
| 473 | 20240604 | 105500 | 1505367450 | 6920 | 6920 | 6920 | 6920 | 152 |
| 474 | 20240604 | 105400 | 1504315610 | 6920 | 6920 | 6920 | 6900 | 3110 |
| 475 | 20240604 | 105300 | 1482821030 | 6920 | 6920 | 6920 | 6920 | 294 |
| 476 | 20240604 | 105200 | 1480786550 | 6910 | 6940 | 6950 | 6910 | 824 |
| 477 | 20240604 | 105100 | 1475073510 | 6940 | 6900 | 6940 | 6880 | 2049 |
| 478 | 20240604 | 105000 | 1460923790 | 6920 | 6900 | 6920 | 6900 | 488 |
| 479 | 20240604 | 104900 | 1457550550 | 6900 | 6930 | 6930 | 6900 | 666 |
| 480 | 20240604 | 104800 | 1452953300 | 6920 | 6910 | 6920 | 6910 | 2733 |
| 481 | 20240604 | 104700 | 1434053900 | 6910 | 6870 | 6910 | 6870 | 2694 |
| 482 | 20240604 | 104600 | 1415504640 | 6870 | 6870 | 6880 | 6870 | 951 |
| 483 | 20240604 | 104500 | 1408969760 | 6880 | 6880 | 6890 | 6880 | 748 |
| 484 | 20240604 | 104400 | 1403823510 | 6880 | 6880 | 6880 | 6880 | 721 |
| 485 | 20240604 | 104300 | 1398863030 | 6880 | 6880 | 6880 | 6880 | 524 |
| 486 | 20240604 | 104200 | 1395257910 | 6880 | 6870 | 6880 | 6870 | 721 |
| 487 | 20240604 | 104100 | 1390304420 | 6860 | 6870 | 6870 | 6860 | 404 |
| 488 | 20240604 | 104000 | 1387531860 | 6860 | 6860 | 6870 | 6860 | 383 |
| 489 | 20240604 | 103900 | 1384904470 | 6860 | 6870 | 6870 | 6860 | 131 |
| 490 | 20240604 | 103800 | 1384005700 | 6840 | 6840 | 6840 | 6840 | 12 |
| 491 | 20240604 | 103700 | 1383923620 | 6840 | 6840 | 6840 | 6840 | 25 |
| 492 | 20240604 | 103600 | 1383752620 | 6840 | 6840 | 6840 | 6840 | 566 |
| 493 | 20240604 | 103500 | 1379881180 | 6830 | 6840 | 6840 | 6830 | 435 |
| 494 | 20240604 | 103400 | 1376909030 | 6830 | 6830 | 6850 | 6830 | 125 |
| 495 | 20240604 | 103300 | 1376054880 | 6830 | 6840 | 6850 | 6830 | 6378 |
| 496 | 20240604 | 103200 | 1332425020 | 6850 | 6860 | 6860 | 6850 | 2236 |
| 497 | 20240604 | 103100 | 1317092580 | 6870 | 6900 | 6900 | 6870 | 6509 |
| 498 | 20240604 | 103000 | 1272336710 | 6890 | 6900 | 6900 | 6890 | 2426 |
| 499 | 20240604 | 102900 | 1255610370 | 6890 | 6880 | 6890 | 6880 | 553 |
| 500 | 20240604 | 102800 | 1251802500 | 6880 | 6880 | 6890 | 6880 | 1002 |
| 501 | 20240604 | 102700 | 1244908720 | 6880 | 6890 | 6890 | 6880 | 1682 |
| 502 | 20240604 | 102600 | 1233330360 | 6890 | 6890 | 6900 | 6890 | 415 |
| 503 | 20240604 | 102500 | 1230470730 | 6880 | 6910 | 6910 | 6880 | 4260 |
| 504 | 20240604 | 102400 | 1201096600 | 6910 | 6910 | 6910 | 6910 | 1228 |
| 505 | 20240604 | 102300 | 1192611120 | 6920 | 6910 | 6920 | 6900 | 1663 |
| 506 | 20240604 | 102200 | 1181113380 | 6910 | 6920 | 6920 | 6890 | 7631 |
| 507 | 20240604 | 102100 | 1128421690 | 6910 | 6900 | 6920 | 6900 | 1918 |
| 508 | 20240604 | 102000 | 1115163060 | 6910 | 6910 | 6920 | 6900 | 3374 |
| 509 | 20240604 | 101900 | 1091863390 | 6910 | 6930 | 6940 | 6910 | 8404 |
| 510 | 20240604 | 101800 | 1033648220 | 6920 | 6880 | 6920 | 6870 | 4608 |
| 511 | 20240604 | 101700 | 1001830220 | 6880 | 6860 | 6880 | 6860 | 1217 |
| 512 | 20240604 | 101600 | 993464950 | 6850 | 6850 | 6850 | 6840 | 3127 |
| 513 | 20240604 | 101500 | 972061760 | 6850 | 6810 | 6860 | 6810 | 6316 |
| 514 | 20240604 | 101400 | 928835450 | 6820 | 6810 | 6820 | 6810 | 1635 |
| 515 | 20240604 | 101300 | 917691200 | 6820 | 6800 | 6820 | 6800 | 159 |
| 516 | 20240604 | 101200 | 916609980 | 6800 | 6820 | 6820 | 6800 | 1012 |
| 517 | 20240604 | 101100 | 909720360 | 6820 | 6840 | 6840 | 6820 | 253 |
| 518 | 20240604 | 101000 | 907994880 | 6810 | 6810 | 6810 | 6810 | 0 |
| 519 | 20240604 | 100900 | 907994880 | 6810 | 6840 | 6840 | 6810 | 832 |
| 520 | 20240604 | 100800 | 902325480 | 6850 | 6850 | 6850 | 6850 | 1 |
| 521 | 20240604 | 100700 | 902318630 | 6840 | 6830 | 6840 | 6830 | 401 |
| 522 | 20240604 | 100600 | 899576790 | 6840 | 6840 | 6840 | 6840 | 101 |
| 523 | 20240604 | 100500 | 898885950 | 6820 | 6820 | 6820 | 6820 | 1 |
| 524 | 20240604 | 100400 | 898879130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 525 | 20240604 | 100300 | 898879130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 526 | 20240604 | 100200 | 898879130 | 6850 | 6860 | 6860 | 6820 | 39 |
| 527 | 20240604 | 100100 | 898612830 | 6820 | 6810 | 6830 | 6810 | 2020 |
| 528 | 20240604 | 100000 | 884852390 | 6810 | 6830 | 6830 | 6810 | 864 |
| 529 | 20240604 | 095900 | 878964250 | 6840 | 6840 | 6840 | 6840 | 204 |
| 530 | 20240604 | 095800 | 877568890 | 6840 | 6840 | 6840 | 6840 | 202 |
| 531 | 20240604 | 095700 | 876187210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 532 | 20240604 | 095600 | 876187210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 533 | 20240604 | 095500 | 876187210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 534 | 20240604 | 095400 | 876187210 | 6850 | 6840 | 6850 | 6840 | 1371 |
| 535 | 20240604 | 095300 | 866797840 | 6850 | 6850 | 6850 | 6850 | 0 |
| 536 | 20240604 | 095200 | 866797840 | 6850 | 6840 | 6850 | 6840 | 185 |
| 537 | 20240604 | 095100 | 865530700 | 6810 | 6820 | 6840 | 6810 | 229 |
| 538 | 20240604 | 095000 | 863967310 | 6820 | 6830 | 6830 | 6810 | 363 |
| 539 | 20240604 | 094900 | 861491510 | 6840 | 6820 | 6850 | 6800 | 1727 |
| 540 | 20240604 | 094800 | 849738350 | 6820 | 6800 | 6820 | 6800 | 701 |
| 541 | 20240604 | 094700 | 844966300 | 6810 | 6810 | 6810 | 6810 | 245 |
| 542 | 20240604 | 094600 | 843297850 | 6820 | 6850 | 6850 | 6820 | 531 |
| 543 | 20240604 | 094500 | 839676340 | 6820 | 6820 | 6850 | 6820 | 916 |
| 544 | 20240604 | 094400 | 833417140 | 6820 | 6790 | 6820 | 6790 | 31 |
| 545 | 20240604 | 094300 | 833206620 | 6820 | 6820 | 6820 | 6820 | 441 |
| 546 | 20240604 | 094200 | 830199000 | 6790 | 6800 | 6800 | 6790 | 831 |
| 547 | 20240604 | 094100 | 824553260 | 6800 | 6800 | 6810 | 6800 | 485 |
| 548 | 20240604 | 094000 | 821255250 | 6810 | 6800 | 6810 | 6800 | 1218 |
| 549 | 20240604 | 093900 | 812963610 | 6800 | 6800 | 6810 | 6800 | 494 |
| 550 | 20240604 | 093800 | 809604400 | 6800 | 6790 | 6800 | 6790 | 821 |
| 551 | 20240604 | 093700 | 804027710 | 6770 | 6780 | 6780 | 6770 | 510 |
| 552 | 20240604 | 093600 | 800570010 | 6770 | 6770 | 6770 | 6770 | 995 |
| 553 | 20240604 | 093500 | 793833860 | 6770 | 6770 | 6770 | 6770 | 4 |
| 554 | 20240604 | 093400 | 793806780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 555 | 20240604 | 093300 | 793806780 | 6770 | 6770 | 6770 | 6770 | 700 |
| 556 | 20240604 | 093200 | 789067780 | 6770 | 6740 | 6770 | 6730 | 1004 |
| 557 | 20240604 | 093100 | 782310130 | 6740 | 6750 | 6750 | 6740 | 1800 |
| 558 | 20240604 | 093000 | 770177410 | 6740 | 6770 | 6770 | 6740 | 2104 |
| 559 | 20240604 | 092900 | 755948210 | 6760 | 6760 | 6760 | 6760 | 0 |
| 560 | 20240604 | 092800 | 755948210 | 6760 | 6780 | 6790 | 6760 | 3875 |
| 561 | 20240604 | 092700 | 729716210 | 6790 | 6800 | 6800 | 6790 | 1001 |
| 562 | 20240604 | 092600 | 722917570 | 6810 | 6810 | 6820 | 6810 | 3618 |
| 563 | 20240604 | 092500 | 698259850 | 6810 | 6810 | 6810 | 6810 | 84 |
| 564 | 20240604 | 092400 | 697687810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 565 | 20240604 | 092300 | 697687810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 566 | 20240604 | 092200 | 697687810 | 6820 | 6820 | 6820 | 6780 | 2154 |
| 567 | 20240604 | 092100 | 683040330 | 6820 | 6820 | 6820 | 6820 | 5 |
| 568 | 20240604 | 092000 | 683006230 | 6820 | 6820 | 6820 | 6820 | 1031 |
| 569 | 20240604 | 091900 | 675974810 | 6810 | 6800 | 6810 | 6800 | 2616 |
| 570 | 20240604 | 091800 | 658174240 | 6780 | 6780 | 6780 | 6780 | 1364 |
| 571 | 20240604 | 091700 | 648926320 | 6770 | 6770 | 6790 | 6770 | 1492 |
| 572 | 20240604 | 091600 | 638812820 | 6790 | 6800 | 6800 | 6770 | 1084 |
| 573 | 20240604 | 091500 | 631454010 | 6800 | 6770 | 6800 | 6760 | 2318 |
| 574 | 20240604 | 091400 | 615716730 | 6810 | 6780 | 6810 | 6760 | 3883 |
| 575 | 20240604 | 091300 | 589339040 | 6790 | 6790 | 6790 | 6790 | 5 |
| 576 | 20240604 | 091200 | 589305090 | 6780 | 6780 | 6800 | 6780 | 748 |
| 577 | 20240604 | 091100 | 584232870 | 6780 | 6760 | 6780 | 6740 | 4129 |
| 578 | 20240604 | 091000 | 556285690 | 6760 | 6770 | 6770 | 6620 | 13217 |
| 579 | 20240604 | 090900 | 467809310 | 6770 | 6820 | 6820 | 6660 | 40056 |
| 580 | 20240604 | 090800 | 198069710 | 6850 | 6850 | 6850 | 6850 | 1 |
| 581 | 20240604 | 090700 | 198062860 | 6850 | 6820 | 6850 | 6740 | 14649 |
| 582 | 20240604 | 090600 | 98557280 | 6800 | 6820 | 6820 | 6800 | 4020 |
| 583 | 20240604 | 090500 | 71214640 | 6850 | 6810 | 6850 | 6810 | 561 |
| 584 | 20240604 | 090400 | 67376790 | 6810 | 6850 | 6860 | 6810 | 982 |
| 585 | 20240604 | 090300 | 60649720 | 6790 | 6800 | 6800 | 6790 | 860 |
| 586 | 20240604 | 090200 | 54803090 | 6840 | 6860 | 6860 | 6790 | 3421 |
| 587 | 20240604 | 090100 | 31520800 | 6860 | 6910 | 6910 | 6850 | 762 |
| 588 | 20240604 | 090000 | 26279020 | 6850 | 6880 | 6960 | 6840 | 3818 |