28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 183200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 3967 |
| 3 | 20240605 | 183100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20240605 | 183000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20240605 | 182900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20240605 | 182800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20240605 | 182700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20240605 | 182600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20240605 | 182500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20240605 | 182400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20240605 | 182300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20240605 | 182200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20240605 | 182100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20240605 | 182000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20240605 | 181900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20240605 | 181800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20240605 | 181700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20240605 | 181600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20240605 | 181500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20240605 | 181400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20240605 | 181300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20240605 | 181200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20240605 | 181100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20240605 | 181000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20240605 | 180900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20240605 | 180800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20240605 | 180700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20240605 | 180600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20240605 | 180500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20240605 | 180400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20240605 | 180300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20240605 | 180200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 3967 |
| 33 | 20240605 | 180100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20240605 | 180000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20240605 | 175900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20240605 | 175800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20240605 | 175700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20240605 | 175600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20240605 | 175500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20240605 | 175400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20240605 | 175300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20240605 | 175200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20240605 | 175100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20240605 | 175000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20240605 | 174900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20240605 | 174800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20240605 | 174700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20240605 | 174600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20240605 | 174500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20240605 | 174400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20240605 | 174300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20240605 | 174200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20240605 | 174100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20240605 | 174000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20240605 | 173900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20240605 | 173800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20240605 | 173700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20240605 | 173600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20240605 | 173500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20240605 | 173400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20240605 | 173300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20240605 | 173200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 3967 |
| 63 | 20240605 | 173100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20240605 | 173000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20240605 | 172900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20240605 | 172800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20240605 | 172700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20240605 | 172600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20240605 | 172500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20240605 | 172400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20240605 | 172300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20240605 | 172200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20240605 | 172100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20240605 | 172000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20240605 | 171900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20240605 | 171800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20240605 | 171700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20240605 | 171600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20240605 | 171500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20240605 | 171400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20240605 | 171300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20240605 | 171200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20240605 | 171100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20240605 | 171000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20240605 | 170900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20240605 | 170800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20240605 | 170700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20240605 | 170600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20240605 | 170500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20240605 | 170400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20240605 | 170300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20240605 | 170200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 3967 |
| 93 | 20240605 | 170100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20240605 | 170000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20240605 | 165900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20240605 | 165800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20240605 | 165700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20240605 | 165600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20240605 | 165500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20240605 | 165400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20240605 | 165300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20240605 | 165200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20240605 | 165100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20240605 | 165000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20240605 | 164900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20240605 | 164800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20240605 | 164700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20240605 | 164600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20240605 | 164500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20240605 | 164400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20240605 | 164300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20240605 | 164200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20240605 | 164100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20240605 | 164000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20240605 | 163900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20240605 | 163800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20240605 | 163700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20240605 | 163600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20240605 | 163500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20240605 | 163400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20240605 | 163300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20240605 | 163200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 3967 |
| 123 | 20240605 | 163100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20240605 | 163000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20240605 | 162900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20240605 | 162800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20240605 | 162700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20240605 | 162600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20240605 | 162500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20240605 | 162400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20240605 | 162300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20240605 | 162200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20240605 | 162100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20240605 | 162000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20240605 | 161900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20240605 | 161800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20240605 | 161700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20240605 | 161600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20240605 | 161500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20240605 | 161400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20240605 | 161300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20240605 | 161200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20240605 | 161100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20240605 | 161000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20240605 | 160900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20240605 | 160800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20240605 | 160700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20240605 | 160600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20240605 | 160500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20240605 | 160400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20240605 | 160300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20240605 | 160200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 3967 |
| 153 | 20240605 | 160100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20240605 | 160000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20240605 | 155900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20240605 | 155800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20240605 | 155700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20240605 | 155600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20240605 | 155500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20240605 | 155400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20240605 | 155300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20240605 | 155200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20240605 | 155100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20240605 | 155000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20240605 | 154900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20240605 | 154800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20240605 | 154700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20240605 | 154600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20240605 | 154500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20240605 | 154400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20240605 | 154300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20240605 | 154200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20240605 | 154100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20240605 | 154000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20240605 | 153900 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20240605 | 153800 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20240605 | 153700 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20240605 | 153600 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20240605 | 153500 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20240605 | 153400 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20240605 | 153300 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20240605 | 153200 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 3967 |
| 183 | 20240605 | 153100 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20240605 | 153000 | 3786712880 | 6840 | 6840 | 6840 | 6840 | 3967 |
| 185 | 20240605 | 152900 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20240605 | 152800 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20240605 | 152700 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20240605 | 152600 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20240605 | 152500 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20240605 | 152400 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20240605 | 152300 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20240605 | 152200 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20240605 | 152100 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20240605 | 152000 | 3759578600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20240605 | 151900 | 3759578600 | 6810 | 6790 | 6810 | 6790 | 178 |
| 196 | 20240605 | 151800 | 3758368880 | 6790 | 6800 | 6820 | 6790 | 652 |
| 197 | 20240605 | 151700 | 3753935910 | 6800 | 6790 | 6800 | 6780 | 2630 |
| 198 | 20240605 | 151600 | 3736083330 | 6790 | 6800 | 6810 | 6790 | 948 |
| 199 | 20240605 | 151500 | 3729641860 | 6800 | 6820 | 6850 | 6800 | 1738 |
| 200 | 20240605 | 151400 | 3717804520 | 6840 | 6820 | 6840 | 6810 | 304 |
| 201 | 20240605 | 151300 | 3715729980 | 6800 | 6820 | 6820 | 6800 | 2003 |
| 202 | 20240605 | 151200 | 3702096500 | 6820 | 6820 | 6820 | 6820 | 36 |
| 203 | 20240605 | 151100 | 3701850980 | 6820 | 6810 | 6830 | 6810 | 109 |
| 204 | 20240605 | 151000 | 3701107650 | 6810 | 6800 | 6820 | 6800 | 415 |
| 205 | 20240605 | 150900 | 3698285220 | 6800 | 6820 | 6820 | 6800 | 1544 |
| 206 | 20240605 | 150800 | 3687761930 | 6820 | 6830 | 6840 | 6820 | 276 |
| 207 | 20240605 | 150700 | 3685876890 | 6830 | 6830 | 6830 | 6830 | 81 |
| 208 | 20240605 | 150600 | 3685323660 | 6830 | 6830 | 6850 | 6830 | 130 |
| 209 | 20240605 | 150500 | 3684434400 | 6830 | 6830 | 6830 | 6830 | 204 |
| 210 | 20240605 | 150400 | 3683041080 | 6830 | 6840 | 6840 | 6830 | 3 |
| 211 | 20240605 | 150300 | 3683020570 | 6830 | 6830 | 6840 | 6830 | 193 |
| 212 | 20240605 | 150200 | 3681702100 | 6810 | 6850 | 6850 | 6810 | 3000 |
| 213 | 20240605 | 150100 | 3661237270 | 6840 | 6840 | 6850 | 6840 | 563 |
| 214 | 20240605 | 150000 | 3657384130 | 6840 | 6840 | 6840 | 6840 | 214 |
| 215 | 20240605 | 145900 | 3655920370 | 6840 | 6850 | 6850 | 6840 | 13 |
| 216 | 20240605 | 145800 | 3655831340 | 6850 | 6840 | 6850 | 6840 | 34 |
| 217 | 20240605 | 145700 | 3655598470 | 6850 | 6830 | 6850 | 6830 | 101 |
| 218 | 20240605 | 145600 | 3654906640 | 6830 | 6830 | 6850 | 6830 | 238 |
| 219 | 20240605 | 145500 | 3653280870 | 6830 | 6830 | 6830 | 6830 | 1 |
| 220 | 20240605 | 145400 | 3653274040 | 6830 | 6860 | 6860 | 6830 | 1512 |
| 221 | 20240605 | 145300 | 3642920850 | 6860 | 6860 | 6860 | 6860 | 1 |
| 222 | 20240605 | 145200 | 3642913990 | 6860 | 6860 | 6870 | 6860 | 558 |
| 223 | 20240605 | 145100 | 3639086060 | 6850 | 6860 | 6860 | 6850 | 2 |
| 224 | 20240605 | 145000 | 3639072350 | 6870 | 6870 | 6870 | 6870 | 1 |
| 225 | 20240605 | 144900 | 3639065480 | 6840 | 6850 | 6860 | 6840 | 432 |
| 226 | 20240605 | 144800 | 3636107060 | 6880 | 6840 | 6880 | 6840 | 611 |
| 227 | 20240605 | 144700 | 3631916960 | 6840 | 6850 | 6850 | 6840 | 406 |
| 228 | 20240605 | 144600 | 3629135910 | 6850 | 6850 | 6850 | 6840 | 393 |
| 229 | 20240605 | 144500 | 3626444170 | 6850 | 6850 | 6850 | 6850 | 110 |
| 230 | 20240605 | 144400 | 3625690670 | 6850 | 6850 | 6850 | 6850 | 50 |
| 231 | 20240605 | 144300 | 3625348170 | 6850 | 6840 | 6850 | 6830 | 789 |
| 232 | 20240605 | 144200 | 3619948710 | 6840 | 6850 | 6850 | 6840 | 31 |
| 233 | 20240605 | 144100 | 3619736650 | 6850 | 6870 | 6870 | 6830 | 1237 |
| 234 | 20240605 | 144000 | 3611266670 | 6880 | 6870 | 6880 | 6870 | 137 |
| 235 | 20240605 | 143900 | 3610324570 | 6870 | 6860 | 6870 | 6860 | 304 |
| 236 | 20240605 | 143800 | 3608236130 | 6860 | 6850 | 6860 | 6850 | 629 |
| 237 | 20240605 | 143700 | 3603921740 | 6850 | 6860 | 6860 | 6850 | 220 |
| 238 | 20240605 | 143600 | 3602413980 | 6860 | 6870 | 6870 | 6860 | 298 |
| 239 | 20240605 | 143500 | 3600366730 | 6870 | 6850 | 6870 | 6850 | 276 |
| 240 | 20240605 | 143400 | 3598471140 | 6850 | 6830 | 6850 | 6830 | 883 |
| 241 | 20240605 | 143300 | 3592437200 | 6840 | 6830 | 6840 | 6810 | 1473 |
| 242 | 20240605 | 143200 | 3582380340 | 6830 | 6830 | 6840 | 6830 | 1701 |
| 243 | 20240605 | 143100 | 3570760720 | 6840 | 6870 | 6870 | 6840 | 1537 |
| 244 | 20240605 | 143000 | 3560209800 | 6870 | 6840 | 6870 | 6840 | 912 |
| 245 | 20240605 | 142900 | 3553953160 | 6840 | 6840 | 6840 | 6840 | 320 |
| 246 | 20240605 | 142800 | 3551764360 | 6840 | 6860 | 6860 | 6840 | 1257 |
| 247 | 20240605 | 142700 | 3543154930 | 6860 | 6870 | 6870 | 6860 | 1095 |
| 248 | 20240605 | 142600 | 3535634430 | 6870 | 6860 | 6870 | 6860 | 801 |
| 249 | 20240605 | 142500 | 3530133560 | 6860 | 6870 | 6870 | 6860 | 271 |
| 250 | 20240605 | 142400 | 3528272290 | 6870 | 6880 | 6880 | 6860 | 894 |
| 251 | 20240605 | 142300 | 3522131660 | 6880 | 6880 | 6880 | 6880 | 1188 |
| 252 | 20240605 | 142200 | 3513958220 | 6870 | 6810 | 6870 | 6810 | 1306 |
| 253 | 20240605 | 142100 | 3505027910 | 6810 | 6800 | 6810 | 6800 | 532 |
| 254 | 20240605 | 142000 | 3501405490 | 6800 | 6800 | 6800 | 6800 | 127 |
| 255 | 20240605 | 141900 | 3500541890 | 6800 | 6800 | 6800 | 6800 | 223 |
| 256 | 20240605 | 141800 | 3499025490 | 6810 | 6810 | 6810 | 6810 | 2480 |
| 257 | 20240605 | 141700 | 3482136690 | 6820 | 6820 | 6820 | 6820 | 108 |
| 258 | 20240605 | 141600 | 3481400130 | 6820 | 6830 | 6830 | 6820 | 188 |
| 259 | 20240605 | 141500 | 3480116390 | 6830 | 6830 | 6830 | 6830 | 25 |
| 260 | 20240605 | 141400 | 3479945640 | 6840 | 6840 | 6840 | 6840 | 105 |
| 261 | 20240605 | 141300 | 3479227440 | 6840 | 6840 | 6840 | 6830 | 16 |
| 262 | 20240605 | 141200 | 3479118130 | 6850 | 6840 | 6850 | 6840 | 143 |
| 263 | 20240605 | 141100 | 3478138970 | 6840 | 6860 | 6860 | 6840 | 245 |
| 264 | 20240605 | 141000 | 3476461230 | 6860 | 6850 | 6860 | 6850 | 488 |
| 265 | 20240605 | 140900 | 3473118180 | 6850 | 6830 | 6860 | 6830 | 2134 |
| 266 | 20240605 | 140800 | 3458506210 | 6830 | 6830 | 6830 | 6830 | 985 |
| 267 | 20240605 | 140700 | 3451778660 | 6830 | 6830 | 6840 | 6830 | 472 |
| 268 | 20240605 | 140600 | 3448554820 | 6830 | 6830 | 6840 | 6830 | 155 |
| 269 | 20240605 | 140500 | 3447495170 | 6810 | 6810 | 6840 | 6810 | 1221 |
| 270 | 20240605 | 140400 | 3439163490 | 6810 | 6800 | 6810 | 6800 | 295 |
| 271 | 20240605 | 140300 | 3437155280 | 6800 | 6800 | 6800 | 6800 | 11 |
| 272 | 20240605 | 140200 | 3437080480 | 6790 | 6790 | 6790 | 6790 | 190 |
| 273 | 20240605 | 140100 | 3435790380 | 6780 | 6780 | 6780 | 6780 | 0 |
| 274 | 20240605 | 140000 | 3435790380 | 6780 | 6780 | 6790 | 6780 | 420 |
| 275 | 20240605 | 135900 | 3432939700 | 6790 | 6790 | 6790 | 6790 | 0 |
| 276 | 20240605 | 135800 | 3432939700 | 6790 | 6780 | 6790 | 6780 | 115 |
| 277 | 20240605 | 135700 | 3432159000 | 6780 | 6780 | 6780 | 6780 | 10 |
| 278 | 20240605 | 135600 | 3432091200 | 6750 | 6750 | 6750 | 6750 | 0 |
| 279 | 20240605 | 135500 | 3432091200 | 6750 | 6750 | 6780 | 6750 | 486 |
| 280 | 20240605 | 135400 | 3428803890 | 6750 | 6750 | 6750 | 6750 | 206 |
| 281 | 20240605 | 135300 | 3427413390 | 6740 | 6760 | 6760 | 6740 | 422 |
| 282 | 20240605 | 135200 | 3424561720 | 6760 | 6760 | 6760 | 6760 | 59 |
| 283 | 20240605 | 135100 | 3424162880 | 6760 | 6770 | 6780 | 6760 | 130 |
| 284 | 20240605 | 135000 | 3423282870 | 6770 | 6750 | 6770 | 6750 | 508 |
| 285 | 20240605 | 134900 | 3419844900 | 6750 | 6750 | 6750 | 6750 | 6 |
| 286 | 20240605 | 134800 | 3419804400 | 6740 | 6740 | 6740 | 6740 | 176 |
| 287 | 20240605 | 134700 | 3418618160 | 6760 | 6760 | 6760 | 6760 | 0 |
| 288 | 20240605 | 134600 | 3418618160 | 6760 | 6750 | 6760 | 6740 | 122 |
| 289 | 20240605 | 134500 | 3417794710 | 6740 | 6730 | 6740 | 6720 | 207 |
| 290 | 20240605 | 134400 | 3416403560 | 6720 | 6740 | 6740 | 6720 | 2067 |
| 291 | 20240605 | 134300 | 3402507230 | 6770 | 6730 | 6770 | 6730 | 1159 |
| 292 | 20240605 | 134200 | 3394697210 | 6730 | 6790 | 6790 | 6730 | 3971 |
| 293 | 20240605 | 134100 | 3367906810 | 6790 | 6780 | 6790 | 6780 | 814 |
| 294 | 20240605 | 134000 | 3362386890 | 6760 | 6780 | 6780 | 6760 | 1031 |
| 295 | 20240605 | 133900 | 3355409270 | 6800 | 6780 | 6800 | 6780 | 11 |
| 296 | 20240605 | 133800 | 3355334600 | 6780 | 6760 | 6780 | 6750 | 126 |
| 297 | 20240605 | 133700 | 3354483480 | 6760 | 6760 | 6790 | 6760 | 518 |
| 298 | 20240605 | 133600 | 3350966380 | 6760 | 6770 | 6780 | 6740 | 3314 |
| 299 | 20240605 | 133500 | 3328582080 | 6780 | 6760 | 6780 | 6760 | 127 |
| 300 | 20240605 | 133400 | 3327722330 | 6760 | 6750 | 6760 | 6750 | 82 |
| 301 | 20240605 | 133300 | 3327168720 | 6750 | 6760 | 6770 | 6740 | 1803 |
| 302 | 20240605 | 133200 | 3314994640 | 6760 | 6780 | 6780 | 6750 | 1690 |
| 303 | 20240605 | 133100 | 3303560590 | 6780 | 6780 | 6780 | 6780 | 0 |
| 304 | 20240605 | 133000 | 3303560590 | 6780 | 6760 | 6780 | 6760 | 189 |
| 305 | 20240605 | 132900 | 3302279990 | 6760 | 6740 | 6760 | 6740 | 518 |
| 306 | 20240605 | 132800 | 3298784100 | 6750 | 6750 | 6750 | 6740 | 472 |
| 307 | 20240605 | 132700 | 3295600100 | 6750 | 6790 | 6790 | 6740 | 645 |
| 308 | 20240605 | 132600 | 3291244190 | 6790 | 6760 | 6800 | 6760 | 410 |
| 309 | 20240605 | 132500 | 3288469900 | 6760 | 6770 | 6770 | 6760 | 180 |
| 310 | 20240605 | 132400 | 3287252600 | 6760 | 6760 | 6800 | 6760 | 573 |
| 311 | 20240605 | 132300 | 3283368910 | 6750 | 6750 | 6750 | 6750 | 121 |
| 312 | 20240605 | 132200 | 3282552160 | 6750 | 6740 | 6750 | 6730 | 491 |
| 313 | 20240605 | 132100 | 3279246330 | 6750 | 6770 | 6770 | 6730 | 4791 |
| 314 | 20240605 | 132000 | 3246942460 | 6770 | 6780 | 6810 | 6770 | 168 |
| 315 | 20240605 | 131900 | 3245802790 | 6780 | 6820 | 6840 | 6770 | 1437 |
| 316 | 20240605 | 131800 | 3236057660 | 6820 | 6800 | 6830 | 6800 | 735 |
| 317 | 20240605 | 131700 | 3231051800 | 6800 | 6800 | 6800 | 6790 | 180 |
| 318 | 20240605 | 131600 | 3229829100 | 6800 | 6780 | 6800 | 6780 | 395 |
| 319 | 20240605 | 131500 | 3227149720 | 6800 | 6820 | 6820 | 6780 | 1404 |
| 320 | 20240605 | 131400 | 3217614290 | 6810 | 6800 | 6810 | 6800 | 9 |
| 321 | 20240605 | 131300 | 3217553010 | 6800 | 6800 | 6800 | 6790 | 162 |
| 322 | 20240605 | 131200 | 3216451510 | 6790 | 6790 | 6810 | 6770 | 4988 |
| 323 | 20240605 | 131100 | 3182628390 | 6790 | 6780 | 6800 | 6780 | 1698 |
| 324 | 20240605 | 131000 | 3171113180 | 6780 | 6760 | 6800 | 6750 | 3388 |
| 325 | 20240605 | 130900 | 3148180770 | 6770 | 6750 | 6820 | 6740 | 4731 |
| 326 | 20240605 | 130800 | 3116043670 | 6750 | 6830 | 6840 | 6750 | 12281 |
| 327 | 20240605 | 130700 | 3032556880 | 6830 | 6870 | 6870 | 6830 | 4411 |
| 328 | 20240605 | 130600 | 3002379480 | 6870 | 6870 | 6870 | 6860 | 1384 |
| 329 | 20240605 | 130500 | 2992873290 | 6880 | 6870 | 6900 | 6870 | 2124 |
| 330 | 20240605 | 130400 | 2978256240 | 6860 | 6930 | 6930 | 6860 | 4604 |
| 331 | 20240605 | 130300 | 2946429370 | 6920 | 6910 | 6940 | 6900 | 962 |
| 332 | 20240605 | 130200 | 2939763310 | 6900 | 6890 | 6930 | 6890 | 356 |
| 333 | 20240605 | 130100 | 2937305890 | 6880 | 6900 | 6900 | 6880 | 195 |
| 334 | 20240605 | 130000 | 2935962120 | 6890 | 6880 | 6900 | 6860 | 1227 |
| 335 | 20240605 | 125900 | 2927530500 | 6880 | 6860 | 6890 | 6860 | 708 |
| 336 | 20240605 | 125800 | 2922667670 | 6840 | 6880 | 6890 | 6840 | 7098 |
| 337 | 20240605 | 125700 | 2873922180 | 6880 | 6900 | 6910 | 6880 | 1947 |
| 338 | 20240605 | 125600 | 2860507110 | 6920 | 6880 | 6920 | 6880 | 1485 |
| 339 | 20240605 | 125500 | 2850255270 | 6880 | 6920 | 6920 | 6880 | 1811 |
| 340 | 20240605 | 125400 | 2837760190 | 6920 | 6910 | 6920 | 6910 | 495 |
| 341 | 20240605 | 125300 | 2834334820 | 6910 | 6930 | 6940 | 6910 | 2022 |
| 342 | 20240605 | 125200 | 2820350240 | 6930 | 6930 | 6930 | 6910 | 1450 |
| 343 | 20240605 | 125100 | 2810327020 | 6920 | 6910 | 6920 | 6910 | 1793 |
| 344 | 20240605 | 125000 | 2797930260 | 6920 | 6970 | 6970 | 6920 | 1655 |
| 345 | 20240605 | 124900 | 2786437080 | 6960 | 6940 | 6960 | 6920 | 3911 |
| 346 | 20240605 | 124800 | 2759262570 | 6950 | 6930 | 6950 | 6920 | 1524 |
| 347 | 20240605 | 124700 | 2748696880 | 6930 | 6930 | 6940 | 6930 | 2483 |
| 348 | 20240605 | 124600 | 2731482630 | 6950 | 6890 | 6950 | 6880 | 1822 |
| 349 | 20240605 | 124500 | 2718885910 | 6880 | 6920 | 6920 | 6880 | 2851 |
| 350 | 20240605 | 124400 | 2699225700 | 6920 | 6930 | 6930 | 6920 | 3485 |
| 351 | 20240605 | 124300 | 2675098580 | 6930 | 6930 | 6940 | 6920 | 1192 |
| 352 | 20240605 | 124200 | 2666841720 | 6930 | 6890 | 6930 | 6890 | 1838 |
| 353 | 20240605 | 124100 | 2654137380 | 6890 | 6890 | 6890 | 6880 | 405 |
| 354 | 20240605 | 124000 | 2651348480 | 6890 | 6880 | 6890 | 6880 | 2159 |
| 355 | 20240605 | 123900 | 2636486050 | 6890 | 6890 | 6890 | 6870 | 3375 |
| 356 | 20240605 | 123800 | 2613245890 | 6890 | 6900 | 6930 | 6890 | 3752 |
| 357 | 20240605 | 123700 | 2587307120 | 6890 | 6880 | 6910 | 6870 | 3646 |
| 358 | 20240605 | 123600 | 2562191350 | 6890 | 6950 | 6950 | 6820 | 25280 |
| 359 | 20240605 | 123500 | 2388001150 | 6950 | 7010 | 7010 | 6900 | 15754 |
| 360 | 20240605 | 123400 | 2278558270 | 6990 | 7000 | 7020 | 6990 | 5103 |
| 361 | 20240605 | 123300 | 2242833360 | 7000 | 6990 | 7010 | 6950 | 8453 |
| 362 | 20240605 | 123200 | 2183829520 | 6990 | 6970 | 7010 | 6960 | 7959 |
| 363 | 20240605 | 123100 | 2128212480 | 6970 | 7070 | 7090 | 6940 | 26584 |
| 364 | 20240605 | 123000 | 1941793510 | 7070 | 7110 | 7160 | 6980 | 53215 |
| 365 | 20240605 | 122900 | 1564480270 | 7100 | 6930 | 7120 | 6930 | 42487 |
| 366 | 20240605 | 122800 | 1266649500 | 6930 | 6910 | 6930 | 6900 | 6577 |
| 367 | 20240605 | 122700 | 1221136660 | 6910 | 6910 | 6910 | 6900 | 1267 |
| 368 | 20240605 | 122600 | 1212383770 | 6910 | 6900 | 6910 | 6890 | 2537 |
| 369 | 20240605 | 122500 | 1194869370 | 6900 | 6890 | 6920 | 6880 | 2847 |
| 370 | 20240605 | 122400 | 1175213820 | 6890 | 6900 | 6900 | 6880 | 3135 |
| 371 | 20240605 | 122300 | 1153591810 | 6900 | 6870 | 6900 | 6870 | 8157 |
| 372 | 20240605 | 122200 | 1097400640 | 6870 | 6860 | 6870 | 6850 | 2387 |
| 373 | 20240605 | 122100 | 1081026580 | 6870 | 6850 | 6870 | 6850 | 695 |
| 374 | 20240605 | 122000 | 1076256880 | 6840 | 6860 | 6860 | 6840 | 558 |
| 375 | 20240605 | 121900 | 1072434240 | 6870 | 6890 | 6890 | 6850 | 3002 |
| 376 | 20240605 | 121800 | 1051813770 | 6890 | 6870 | 6900 | 6870 | 4383 |
| 377 | 20240605 | 121700 | 1021606490 | 6880 | 6890 | 6900 | 6870 | 4906 |
| 378 | 20240605 | 121600 | 987836820 | 6900 | 6870 | 6900 | 6870 | 5578 |
| 379 | 20240605 | 121500 | 949421840 | 6870 | 6860 | 6870 | 6860 | 752 |
| 380 | 20240605 | 121400 | 944258450 | 6860 | 6830 | 6860 | 6830 | 202 |
| 381 | 20240605 | 121300 | 942874020 | 6840 | 6820 | 6840 | 6820 | 133 |
| 382 | 20240605 | 121200 | 941965190 | 6810 | 6800 | 6810 | 6800 | 1464 |
| 383 | 20240605 | 121100 | 931999160 | 6790 | 6790 | 6790 | 6790 | 314 |
| 384 | 20240605 | 121000 | 929867100 | 6790 | 6800 | 6810 | 6790 | 1703 |
| 385 | 20240605 | 120900 | 918276860 | 6810 | 6840 | 6840 | 6800 | 1896 |
| 386 | 20240605 | 120800 | 905339500 | 6840 | 6820 | 6840 | 6820 | 731 |
| 387 | 20240605 | 120700 | 900343340 | 6850 | 6830 | 6850 | 6820 | 6474 |
| 388 | 20240605 | 120600 | 856020950 | 6840 | 6830 | 6850 | 6810 | 4778 |
| 389 | 20240605 | 120500 | 823394480 | 6840 | 6830 | 6840 | 6820 | 2759 |
| 390 | 20240605 | 120400 | 804547860 | 6830 | 6780 | 6830 | 6780 | 14014 |
| 391 | 20240605 | 120300 | 709034000 | 6780 | 6770 | 6780 | 6770 | 111 |
| 392 | 20240605 | 120200 | 708282520 | 6760 | 6770 | 6780 | 6760 | 1149 |
| 393 | 20240605 | 120100 | 700496220 | 6770 | 6770 | 6770 | 6770 | 117 |
| 394 | 20240605 | 120000 | 699704130 | 6760 | 6760 | 6770 | 6760 | 586 |
| 395 | 20240605 | 115900 | 695740850 | 6760 | 6760 | 6760 | 6760 | 545 |
| 396 | 20240605 | 115800 | 692056650 | 6760 | 6760 | 6760 | 6760 | 101 |
| 397 | 20240605 | 115700 | 691373890 | 6760 | 6770 | 6770 | 6760 | 930 |
| 398 | 20240605 | 115600 | 685081060 | 6760 | 6760 | 6770 | 6760 | 215 |
| 399 | 20240605 | 115500 | 683627510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 400 | 20240605 | 115400 | 683627510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 401 | 20240605 | 115300 | 683627510 | 6760 | 6760 | 6770 | 6760 | 865 |
| 402 | 20240605 | 115200 | 677777750 | 6760 | 6760 | 6760 | 6760 | 0 |
| 403 | 20240605 | 115100 | 677777750 | 6760 | 6760 | 6760 | 6760 | 0 |
| 404 | 20240605 | 115000 | 677777750 | 6760 | 6760 | 6760 | 6760 | 37 |
| 405 | 20240605 | 114900 | 677527630 | 6760 | 6760 | 6760 | 6760 | 1 |
| 406 | 20240605 | 114800 | 677520870 | 6770 | 6760 | 6770 | 6760 | 32 |
| 407 | 20240605 | 114700 | 677304250 | 6770 | 6770 | 6770 | 6770 | 0 |
| 408 | 20240605 | 114600 | 677304250 | 6770 | 6760 | 6770 | 6760 | 5 |
| 409 | 20240605 | 114500 | 677270410 | 6760 | 6760 | 6760 | 6760 | 1 |
| 410 | 20240605 | 114400 | 677263650 | 6750 | 6750 | 6750 | 6750 | 101 |
| 411 | 20240605 | 114300 | 676581900 | 6740 | 6740 | 6740 | 6740 | 3 |
| 412 | 20240605 | 114200 | 676561680 | 6740 | 6740 | 6740 | 6740 | 1 |
| 413 | 20240605 | 114100 | 676554940 | 6750 | 6740 | 6750 | 6740 | 373 |
| 414 | 20240605 | 114000 | 674037220 | 6730 | 6760 | 6760 | 6730 | 1154 |
| 415 | 20240605 | 113900 | 666252770 | 6770 | 6770 | 6770 | 6770 | 161 |
| 416 | 20240605 | 113800 | 665162800 | 6770 | 6790 | 6800 | 6770 | 815 |
| 417 | 20240605 | 113700 | 659632780 | 6790 | 6790 | 6790 | 6790 | 149 |
| 418 | 20240605 | 113600 | 658621070 | 6790 | 6790 | 6790 | 6790 | 238 |
| 419 | 20240605 | 113500 | 657005050 | 6800 | 6800 | 6800 | 6800 | 51 |
| 420 | 20240605 | 113400 | 656658250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 421 | 20240605 | 113300 | 656658250 | 6800 | 6820 | 6820 | 6800 | 663 |
| 422 | 20240605 | 113200 | 652149830 | 6800 | 6800 | 6820 | 6800 | 3129 |
| 423 | 20240605 | 113100 | 630826930 | 6790 | 6780 | 6790 | 6780 | 210 |
| 424 | 20240605 | 113000 | 629401040 | 6780 | 6790 | 6790 | 6770 | 336 |
| 425 | 20240605 | 112900 | 627123860 | 6790 | 6790 | 6790 | 6790 | 790 |
| 426 | 20240605 | 112800 | 621759760 | 6800 | 6800 | 6800 | 6800 | 706 |
| 427 | 20240605 | 112700 | 616958960 | 6790 | 6790 | 6790 | 6790 | 1 |
| 428 | 20240605 | 112600 | 616952170 | 6790 | 6790 | 6790 | 6790 | 604 |
| 429 | 20240605 | 112500 | 612851010 | 6790 | 6770 | 6790 | 6770 | 497 |
| 430 | 20240605 | 112400 | 609477200 | 6780 | 6760 | 6780 | 6760 | 715 |
| 431 | 20240605 | 112300 | 604641150 | 6760 | 6760 | 6760 | 6760 | 139 |
| 432 | 20240605 | 112200 | 603701510 | 6750 | 6750 | 6750 | 6750 | 745 |
| 433 | 20240605 | 112100 | 598672760 | 6740 | 6740 | 6740 | 6740 | 1 |
| 434 | 20240605 | 112000 | 598666020 | 6740 | 6780 | 6780 | 6740 | 2977 |
| 435 | 20240605 | 111900 | 578577820 | 6790 | 6780 | 6800 | 6780 | 1232 |
| 436 | 20240605 | 111800 | 570212530 | 6790 | 6770 | 6790 | 6770 | 9 |
| 437 | 20240605 | 111700 | 570151470 | 6790 | 6770 | 6790 | 6770 | 250 |
| 438 | 20240605 | 111600 | 568453990 | 6790 | 6770 | 6790 | 6770 | 147 |
| 439 | 20240605 | 111500 | 567456880 | 6780 | 6770 | 6780 | 6770 | 119 |
| 440 | 20240605 | 111400 | 566650070 | 6790 | 6760 | 6790 | 6760 | 621 |
| 441 | 20240605 | 111300 | 562442240 | 6750 | 6760 | 6780 | 6750 | 40 |
| 442 | 20240605 | 111200 | 562171470 | 6800 | 6750 | 6800 | 6750 | 1536 |
| 443 | 20240605 | 111100 | 551762060 | 6750 | 6770 | 6770 | 6750 | 665 |
| 444 | 20240605 | 111000 | 547268280 | 6790 | 6790 | 6790 | 6790 | 221 |
| 445 | 20240605 | 110900 | 545767690 | 6800 | 6790 | 6800 | 6790 | 206 |
| 446 | 20240605 | 110800 | 544368850 | 6800 | 6800 | 6820 | 6800 | 3732 |
| 447 | 20240605 | 110700 | 518986640 | 6760 | 6790 | 6810 | 6760 | 2297 |
| 448 | 20240605 | 110600 | 503382020 | 6810 | 6780 | 6810 | 6780 | 122 |
| 449 | 20240605 | 110500 | 502551560 | 6770 | 6770 | 6770 | 6770 | 0 |
| 450 | 20240605 | 110400 | 502551560 | 6770 | 6770 | 6770 | 6770 | 29 |
| 451 | 20240605 | 110300 | 502355230 | 6770 | 6760 | 6770 | 6760 | 17 |
| 452 | 20240605 | 110200 | 502240290 | 6760 | 6760 | 6760 | 6760 | 14 |
| 453 | 20240605 | 110100 | 502145650 | 6770 | 6770 | 6770 | 6770 | 381 |
| 454 | 20240605 | 110000 | 499566280 | 6770 | 6770 | 6770 | 6770 | 73 |
| 455 | 20240605 | 105900 | 499072070 | 6780 | 6790 | 6790 | 6780 | 26 |
| 456 | 20240605 | 105800 | 498895780 | 6790 | 6800 | 6800 | 6790 | 516 |
| 457 | 20240605 | 105700 | 495391930 | 6790 | 6780 | 6800 | 6780 | 401 |
| 458 | 20240605 | 105600 | 492665180 | 6780 | 6780 | 6800 | 6780 | 1300 |
| 459 | 20240605 | 105500 | 483845890 | 6770 | 6770 | 6770 | 6770 | 22 |
| 460 | 20240605 | 105400 | 483696950 | 6780 | 6780 | 6780 | 6780 | 50 |
| 461 | 20240605 | 105300 | 483357950 | 6780 | 6780 | 6780 | 6780 | 11 |
| 462 | 20240605 | 105200 | 483283370 | 6780 | 6770 | 6780 | 6770 | 37 |
| 463 | 20240605 | 105100 | 483032590 | 6780 | 6780 | 6780 | 6780 | 50 |
| 464 | 20240605 | 105000 | 482693590 | 6780 | 6810 | 6810 | 6780 | 1482 |
| 465 | 20240605 | 104900 | 472633390 | 6810 | 6800 | 6810 | 6800 | 1732 |
| 466 | 20240605 | 104800 | 460842980 | 6800 | 6790 | 6800 | 6790 | 539 |
| 467 | 20240605 | 104700 | 457182670 | 6780 | 6780 | 6780 | 6780 | 15 |
| 468 | 20240605 | 104600 | 457080970 | 6780 | 6780 | 6780 | 6780 | 284 |
| 469 | 20240605 | 104500 | 455155450 | 6780 | 6750 | 6780 | 6740 | 601 |
| 470 | 20240605 | 104400 | 451093600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 471 | 20240605 | 104300 | 451093600 | 6750 | 6750 | 6750 | 6750 | 97 |
| 472 | 20240605 | 104200 | 450438850 | 6740 | 6740 | 6740 | 6740 | 146 |
| 473 | 20240605 | 104100 | 449454810 | 6750 | 6750 | 6750 | 6750 | 2 |
| 474 | 20240605 | 104000 | 449441310 | 6740 | 6700 | 6740 | 6700 | 4029 |
| 475 | 20240605 | 103900 | 422356850 | 6710 | 6710 | 6710 | 6710 | 76 |
| 476 | 20240605 | 103800 | 421846890 | 6710 | 6700 | 6710 | 6700 | 66 |
| 477 | 20240605 | 103700 | 421404530 | 6700 | 6700 | 6710 | 6700 | 1022 |
| 478 | 20240605 | 103600 | 414557120 | 6710 | 6710 | 6710 | 6710 | 0 |
| 479 | 20240605 | 103500 | 414557120 | 6710 | 6710 | 6710 | 6710 | 67 |
| 480 | 20240605 | 103400 | 414107550 | 6700 | 6700 | 6700 | 6700 | 1 |
| 481 | 20240605 | 103300 | 414100850 | 6710 | 6710 | 6710 | 6710 | 0 |
| 482 | 20240605 | 103200 | 414100850 | 6710 | 6710 | 6710 | 6710 | 150 |
| 483 | 20240605 | 103100 | 413094350 | 6710 | 6710 | 6710 | 6710 | 40 |
| 484 | 20240605 | 103000 | 412825950 | 6700 | 6700 | 6700 | 6700 | 191 |
| 485 | 20240605 | 102900 | 411546250 | 6700 | 6700 | 6700 | 6700 | 400 |
| 486 | 20240605 | 102800 | 408866250 | 6700 | 6700 | 6700 | 6700 | 9 |
| 487 | 20240605 | 102700 | 408805950 | 6710 | 6710 | 6710 | 6710 | 156 |
| 488 | 20240605 | 102600 | 407759190 | 6710 | 6710 | 6710 | 6710 | 89 |
| 489 | 20240605 | 102500 | 407162000 | 6710 | 6710 | 6710 | 6710 | 0 |
| 490 | 20240605 | 102400 | 407162000 | 6710 | 6710 | 6710 | 6710 | 1 |
| 491 | 20240605 | 102300 | 407155290 | 6710 | 6710 | 6710 | 6710 | 36 |
| 492 | 20240605 | 102200 | 406913730 | 6710 | 6710 | 6710 | 6710 | 12 |
| 493 | 20240605 | 102100 | 406833210 | 6710 | 6710 | 6710 | 6710 | 0 |
| 494 | 20240605 | 102000 | 406833210 | 6710 | 6710 | 6710 | 6710 | 686 |
| 495 | 20240605 | 101900 | 402230150 | 6710 | 6700 | 6710 | 6700 | 959 |
| 496 | 20240605 | 101800 | 395796100 | 6710 | 6710 | 6710 | 6680 | 2104 |
| 497 | 20240605 | 101700 | 381707350 | 6710 | 6720 | 6720 | 6710 | 1505 |
| 498 | 20240605 | 101600 | 371608690 | 6710 | 6720 | 6720 | 6710 | 389 |
| 499 | 20240605 | 101500 | 368998440 | 6710 | 6710 | 6720 | 6710 | 48 |
| 500 | 20240605 | 101400 | 368676220 | 6700 | 6710 | 6710 | 6700 | 236 |
| 501 | 20240605 | 101300 | 367093660 | 6710 | 6710 | 6710 | 6710 | 7 |
| 502 | 20240605 | 101200 | 367046690 | 6710 | 6720 | 6720 | 6710 | 189 |
| 503 | 20240605 | 101100 | 365778260 | 6720 | 6730 | 6730 | 6720 | 267 |
| 504 | 20240605 | 101000 | 363982410 | 6730 | 6730 | 6730 | 6720 | 101 |
| 505 | 20240605 | 100900 | 363303410 | 6740 | 6740 | 6740 | 6740 | 59 |
| 506 | 20240605 | 100800 | 362905750 | 6750 | 6770 | 6770 | 6750 | 48 |
| 507 | 20240605 | 100700 | 362581440 | 6770 | 6770 | 6770 | 6770 | 315 |
| 508 | 20240605 | 100600 | 360448890 | 6770 | 6750 | 6770 | 6750 | 402 |
| 509 | 20240605 | 100500 | 357730370 | 6760 | 6760 | 6760 | 6750 | 140 |
| 510 | 20240605 | 100400 | 356783980 | 6750 | 6750 | 6750 | 6750 | 20 |
| 511 | 20240605 | 100300 | 356648980 | 6750 | 6750 | 6750 | 6750 | 94 |
| 512 | 20240605 | 100200 | 356014480 | 6750 | 6720 | 6750 | 6720 | 756 |
| 513 | 20240605 | 100100 | 350923410 | 6710 | 6700 | 6710 | 6700 | 435 |
| 514 | 20240605 | 100000 | 348008120 | 6690 | 6700 | 6700 | 6690 | 3001 |
| 515 | 20240605 | 095900 | 327929270 | 6710 | 6710 | 6710 | 6710 | 158 |
| 516 | 20240605 | 095800 | 326869090 | 6720 | 6700 | 6720 | 6700 | 2745 |
| 517 | 20240605 | 095700 | 308430290 | 6700 | 6720 | 6720 | 6700 | 864 |
| 518 | 20240605 | 095600 | 302641200 | 6720 | 6750 | 6750 | 6700 | 1546 |
| 519 | 20240605 | 095500 | 292246230 | 6750 | 6730 | 6760 | 6730 | 2652 |
| 520 | 20240605 | 095400 | 274342360 | 6720 | 6700 | 6720 | 6700 | 2795 |
| 521 | 20240605 | 095300 | 255575960 | 6710 | 6710 | 6710 | 6710 | 8 |
| 522 | 20240605 | 095200 | 255522280 | 6700 | 6700 | 6710 | 6700 | 653 |
| 523 | 20240605 | 095100 | 251145790 | 6700 | 6710 | 6710 | 6700 | 1305 |
| 524 | 20240605 | 095000 | 242393760 | 6720 | 6730 | 6730 | 6720 | 144 |
| 525 | 20240605 | 094900 | 241424760 | 6730 | 6740 | 6740 | 6730 | 103 |
| 526 | 20240605 | 094800 | 240731560 | 6730 | 6730 | 6730 | 6730 | 0 |
| 527 | 20240605 | 094700 | 240731560 | 6730 | 6730 | 6730 | 6730 | 0 |
| 528 | 20240605 | 094600 | 240731560 | 6730 | 6750 | 6750 | 6730 | 3045 |
| 529 | 20240605 | 094500 | 220235940 | 6740 | 6720 | 6740 | 6720 | 1558 |
| 530 | 20240605 | 094400 | 209741100 | 6720 | 6720 | 6720 | 6720 | 3 |
| 531 | 20240605 | 094300 | 209720940 | 6710 | 6710 | 6710 | 6710 | 66 |
| 532 | 20240605 | 094200 | 209278080 | 6700 | 6700 | 6700 | 6700 | 0 |
| 533 | 20240605 | 094100 | 209278080 | 6700 | 6710 | 6710 | 6700 | 415 |
| 534 | 20240605 | 094000 | 206497480 | 6720 | 6770 | 6770 | 6720 | 904 |
| 535 | 20240605 | 093900 | 200395480 | 6770 | 6740 | 6790 | 6740 | 1818 |
| 536 | 20240605 | 093800 | 188099910 | 6730 | 6700 | 6730 | 6700 | 172 |
| 537 | 20240605 | 093700 | 186944960 | 6680 | 6680 | 6690 | 6680 | 1327 |
| 538 | 20240605 | 093600 | 178079480 | 6680 | 6660 | 6680 | 6660 | 442 |
| 539 | 20240605 | 093500 | 175132300 | 6650 | 6650 | 6670 | 6620 | 2053 |
| 540 | 20240605 | 093400 | 161485620 | 6650 | 6670 | 6670 | 6650 | 2978 |
| 541 | 20240605 | 093300 | 141633910 | 6680 | 6690 | 6690 | 6680 | 614 |
| 542 | 20240605 | 093200 | 137531100 | 6700 | 6700 | 6700 | 6700 | 3 |
| 543 | 20240605 | 093100 | 137511000 | 6690 | 6690 | 6690 | 6690 | 0 |
| 544 | 20240605 | 093000 | 137511000 | 6690 | 6690 | 6690 | 6690 | 56 |
| 545 | 20240605 | 092900 | 137136360 | 6700 | 6700 | 6700 | 6700 | 3 |
| 546 | 20240605 | 092800 | 137116260 | 6710 | 6700 | 6710 | 6680 | 191 |
| 547 | 20240605 | 092700 | 135836940 | 6690 | 6680 | 6690 | 6680 | 182 |
| 548 | 20240605 | 092600 | 134621150 | 6680 | 6690 | 6690 | 6670 | 783 |
| 549 | 20240605 | 092500 | 129397640 | 6690 | 6690 | 6700 | 6680 | 1033 |
| 550 | 20240605 | 092400 | 122489190 | 6690 | 6700 | 6700 | 6690 | 516 |
| 551 | 20240605 | 092300 | 119032490 | 6710 | 6720 | 6720 | 6700 | 660 |
| 552 | 20240605 | 092200 | 114608420 | 6720 | 6720 | 6720 | 6720 | 1 |
| 553 | 20240605 | 092100 | 114601700 | 6710 | 6710 | 6710 | 6700 | 196 |
| 554 | 20240605 | 092000 | 113288480 | 6700 | 6720 | 6720 | 6700 | 1151 |
| 555 | 20240605 | 091900 | 105565470 | 6720 | 6740 | 6740 | 6720 | 2162 |
| 556 | 20240605 | 091800 | 91017050 | 6740 | 6740 | 6740 | 6740 | 16 |
| 557 | 20240605 | 091700 | 90909210 | 6740 | 6740 | 6740 | 6730 | 279 |
| 558 | 20240605 | 091600 | 89030810 | 6740 | 6740 | 6740 | 6740 | 100 |
| 559 | 20240605 | 091500 | 88356810 | 6740 | 6740 | 6740 | 6740 | 2 |
| 560 | 20240605 | 091400 | 88343330 | 6740 | 6740 | 6740 | 6740 | 271 |
| 561 | 20240605 | 091300 | 86516790 | 6750 | 6770 | 6780 | 6750 | 1721 |
| 562 | 20240605 | 091200 | 74878230 | 6760 | 6770 | 6770 | 6760 | 61 |
| 563 | 20240605 | 091100 | 74465400 | 6750 | 6750 | 6780 | 6750 | 1114 |
| 564 | 20240605 | 091000 | 66926460 | 6750 | 6750 | 6750 | 6740 | 323 |
| 565 | 20240605 | 090900 | 64747590 | 6750 | 6740 | 6750 | 6740 | 195 |
| 566 | 20240605 | 090800 | 63433280 | 6730 | 6750 | 6750 | 6730 | 878 |
| 567 | 20240605 | 090700 | 57514560 | 6750 | 6760 | 6770 | 6750 | 736 |
| 568 | 20240605 | 090600 | 52544540 | 6760 | 6740 | 6760 | 6740 | 683 |
| 569 | 20240605 | 090500 | 47933940 | 6730 | 6720 | 6750 | 6720 | 713 |
| 570 | 20240605 | 090400 | 43136480 | 6720 | 6740 | 6740 | 6710 | 1385 |
| 571 | 20240605 | 090300 | 33809980 | 6740 | 6750 | 6750 | 6740 | 216 |
| 572 | 20240605 | 090200 | 32352290 | 6750 | 6720 | 6750 | 6720 | 939 |
| 573 | 20240605 | 090100 | 26028070 | 6730 | 6690 | 6730 | 6690 | 848 |
| 574 | 20240605 | 090000 | 20330550 | 6690 | 6670 | 6710 | 6660 | 3044 |