29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 184800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 14091 |
| 3 | 20240604 | 184700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20240604 | 184600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20240604 | 184500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20240604 | 184400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20240604 | 184300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20240604 | 184200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20240604 | 184100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20240604 | 184000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20240604 | 183900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20240604 | 183800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20240604 | 183700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20240604 | 183600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20240604 | 183500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20240604 | 183400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20240604 | 183300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20240604 | 183200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20240604 | 183100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20240604 | 183000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20240604 | 182900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20240604 | 182800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20240604 | 182700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20240604 | 182600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20240604 | 182500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20240604 | 182400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20240604 | 182300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20240604 | 182200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20240604 | 182100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20240604 | 182000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20240604 | 181900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20240604 | 181800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 14091 |
| 33 | 20240604 | 181700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20240604 | 181600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20240604 | 181500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20240604 | 181400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20240604 | 181300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20240604 | 181200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20240604 | 181100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20240604 | 181000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20240604 | 180900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20240604 | 180800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20240604 | 180700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20240604 | 180600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20240604 | 180500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20240604 | 180400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20240604 | 180300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20240604 | 180200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20240604 | 180100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20240604 | 180000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20240604 | 175900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20240604 | 175800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20240604 | 175700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20240604 | 175600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20240604 | 175500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20240604 | 175400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20240604 | 175300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20240604 | 175200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20240604 | 175100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20240604 | 175000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20240604 | 174900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20240604 | 174800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 14091 |
| 63 | 20240604 | 174700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20240604 | 174600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20240604 | 174500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20240604 | 174400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20240604 | 174300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20240604 | 174200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20240604 | 174100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20240604 | 174000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20240604 | 173900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20240604 | 173800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20240604 | 173700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20240604 | 173600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20240604 | 173500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20240604 | 173400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20240604 | 173300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20240604 | 173200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20240604 | 173100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20240604 | 173000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20240604 | 172900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20240604 | 172800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20240604 | 172700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20240604 | 172600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20240604 | 172500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20240604 | 172400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20240604 | 172300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20240604 | 172200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20240604 | 172100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20240604 | 172000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20240604 | 171900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20240604 | 171800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 14091 |
| 93 | 20240604 | 171700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20240604 | 171600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20240604 | 171500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20240604 | 171400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20240604 | 171300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20240604 | 171200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20240604 | 171100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20240604 | 171000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20240604 | 170900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20240604 | 170800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20240604 | 170700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20240604 | 170600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20240604 | 170500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20240604 | 170400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20240604 | 170300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20240604 | 170200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20240604 | 170100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20240604 | 170000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20240604 | 165900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20240604 | 165800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20240604 | 165700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20240604 | 165600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20240604 | 165500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20240604 | 165400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20240604 | 165300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20240604 | 165200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20240604 | 165100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20240604 | 165000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20240604 | 164900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20240604 | 164800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 14091 |
| 123 | 20240604 | 164700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20240604 | 164600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20240604 | 164500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20240604 | 164400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20240604 | 164300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20240604 | 164200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20240604 | 164100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20240604 | 164000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20240604 | 163900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20240604 | 163800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20240604 | 163700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20240604 | 163600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20240604 | 163500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20240604 | 163400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20240604 | 163300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20240604 | 163200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20240604 | 163100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20240604 | 163000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20240604 | 162900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20240604 | 162800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20240604 | 162700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20240604 | 162600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20240604 | 162500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20240604 | 162400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20240604 | 162300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20240604 | 162200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20240604 | 162100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20240604 | 162000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20240604 | 161900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20240604 | 161800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 14091 |
| 153 | 20240604 | 161700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20240604 | 161600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20240604 | 161500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20240604 | 161400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20240604 | 161300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20240604 | 161200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20240604 | 161100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20240604 | 161000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20240604 | 160900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20240604 | 160800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20240604 | 160700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20240604 | 160600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20240604 | 160500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20240604 | 160400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20240604 | 160300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20240604 | 160200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20240604 | 160100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20240604 | 160000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20240604 | 155900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20240604 | 155800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20240604 | 155700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20240604 | 155600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20240604 | 155500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20240604 | 155400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20240604 | 155300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20240604 | 155200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20240604 | 155100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20240604 | 155000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20240604 | 154900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20240604 | 154800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 14091 |
| 183 | 20240604 | 154700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20240604 | 154600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20240604 | 154500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20240604 | 154400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20240604 | 154300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20240604 | 154200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20240604 | 154100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20240604 | 154000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20240604 | 153900 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20240604 | 153800 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20240604 | 153700 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20240604 | 153600 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20240604 | 153500 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20240604 | 153400 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20240604 | 153300 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20240604 | 153200 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20240604 | 153100 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20240604 | 153000 | 3544753650 | 6960 | 6960 | 6960 | 6960 | 14091 |
| 201 | 20240604 | 152900 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20240604 | 152800 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20240604 | 152700 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20240604 | 152600 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20240604 | 152500 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20240604 | 152400 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20240604 | 152300 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20240604 | 152200 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20240604 | 152100 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20240604 | 152000 | 3446680290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20240604 | 151900 | 3446680290 | 6960 | 6930 | 6960 | 6920 | 1098 |
| 212 | 20240604 | 151800 | 3439049790 | 6950 | 6910 | 6950 | 6910 | 3679 |
| 213 | 20240604 | 151700 | 3413537770 | 6920 | 6910 | 6920 | 6910 | 621 |
| 214 | 20240604 | 151600 | 3409246510 | 6910 | 6910 | 6920 | 6910 | 22 |
| 215 | 20240604 | 151500 | 3409094480 | 6920 | 6920 | 6920 | 6920 | 375 |
| 216 | 20240604 | 151400 | 3406499480 | 6900 | 6940 | 6950 | 6900 | 4395 |
| 217 | 20240604 | 151300 | 3376069940 | 6940 | 6930 | 6940 | 6930 | 405 |
| 218 | 20240604 | 151200 | 3373263180 | 6930 | 6920 | 6930 | 6910 | 1585 |
| 219 | 20240604 | 151100 | 3362296880 | 6920 | 6920 | 6920 | 6910 | 545 |
| 220 | 20240604 | 151000 | 3358530210 | 6920 | 6910 | 6920 | 6910 | 480 |
| 221 | 20240604 | 150900 | 3355213390 | 6900 | 6920 | 6920 | 6900 | 622 |
| 222 | 20240604 | 150800 | 3350915460 | 6920 | 6910 | 6920 | 6910 | 517 |
| 223 | 20240604 | 150700 | 3347342980 | 6920 | 6900 | 6920 | 6900 | 54 |
| 224 | 20240604 | 150600 | 3346970240 | 6900 | 6900 | 6900 | 6890 | 931 |
| 225 | 20240604 | 150500 | 3340546370 | 6890 | 6890 | 6900 | 6890 | 182 |
| 226 | 20240604 | 150400 | 3339291790 | 6890 | 6880 | 6890 | 6880 | 393 |
| 227 | 20240604 | 150300 | 3336584740 | 6880 | 6880 | 6880 | 6880 | 171 |
| 228 | 20240604 | 150200 | 3335408260 | 6880 | 6890 | 6890 | 6880 | 541 |
| 229 | 20240604 | 150100 | 3331684530 | 6880 | 6880 | 6880 | 6880 | 321 |
| 230 | 20240604 | 150000 | 3329476050 | 6880 | 6890 | 6890 | 6880 | 1021 |
| 231 | 20240604 | 145900 | 3322445850 | 6880 | 6880 | 6880 | 6880 | 182 |
| 232 | 20240604 | 145800 | 3321193690 | 6880 | 6890 | 6890 | 6870 | 1321 |
| 233 | 20240604 | 145700 | 3312111550 | 6870 | 6900 | 6900 | 6870 | 1932 |
| 234 | 20240604 | 145600 | 3298808890 | 6890 | 6890 | 6900 | 6890 | 1262 |
| 235 | 20240604 | 145500 | 3290106770 | 6890 | 6890 | 6890 | 6890 | 1169 |
| 236 | 20240604 | 145400 | 3282052360 | 6890 | 6900 | 6920 | 6890 | 461 |
| 237 | 20240604 | 145300 | 3278874970 | 6900 | 6910 | 6910 | 6900 | 1947 |
| 238 | 20240604 | 145200 | 3265435440 | 6910 | 6910 | 6910 | 6910 | 613 |
| 239 | 20240604 | 145100 | 3261199610 | 6910 | 6930 | 6930 | 6910 | 188 |
| 240 | 20240604 | 145000 | 3259899530 | 6930 | 6920 | 6930 | 6910 | 825 |
| 241 | 20240604 | 144900 | 3254191240 | 6910 | 6920 | 6920 | 6910 | 722 |
| 242 | 20240604 | 144800 | 3249197500 | 6920 | 6920 | 6920 | 6920 | 12 |
| 243 | 20240604 | 144700 | 3249114460 | 6920 | 6910 | 6920 | 6910 | 983 |
| 244 | 20240604 | 144600 | 3242315020 | 6920 | 6910 | 6920 | 6910 | 396 |
| 245 | 20240604 | 144500 | 3239578650 | 6910 | 6930 | 6930 | 6900 | 7678 |
| 246 | 20240604 | 144400 | 3186550960 | 6940 | 6940 | 6940 | 6940 | 21 |
| 247 | 20240604 | 144300 | 3186405220 | 6920 | 6930 | 6930 | 6920 | 637 |
| 248 | 20240604 | 144200 | 3181996430 | 6930 | 6940 | 6940 | 6920 | 2709 |
| 249 | 20240604 | 144100 | 3163235470 | 6940 | 6930 | 6940 | 6930 | 1390 |
| 250 | 20240604 | 144000 | 3153596480 | 6940 | 6920 | 6940 | 6910 | 3252 |
| 251 | 20240604 | 143900 | 3131082100 | 6920 | 6930 | 6930 | 6920 | 595 |
| 252 | 20240604 | 143800 | 3126964660 | 6920 | 6930 | 6930 | 6920 | 1429 |
| 253 | 20240604 | 143700 | 3117062850 | 6940 | 6930 | 6940 | 6930 | 310 |
| 254 | 20240604 | 143600 | 3114912550 | 6940 | 6930 | 6940 | 6930 | 766 |
| 255 | 20240604 | 143500 | 3109603870 | 6930 | 6940 | 6940 | 6930 | 2018 |
| 256 | 20240604 | 143400 | 3095614320 | 6950 | 6960 | 6960 | 6940 | 2488 |
| 257 | 20240604 | 143300 | 3078343040 | 6950 | 6950 | 6950 | 6950 | 5149 |
| 258 | 20240604 | 143200 | 3042557490 | 6960 | 6960 | 6960 | 6960 | 514 |
| 259 | 20240604 | 143100 | 3038980050 | 6950 | 6950 | 6950 | 6950 | 609 |
| 260 | 20240604 | 143000 | 3034747500 | 6950 | 6960 | 6960 | 6950 | 699 |
| 261 | 20240604 | 142900 | 3029884530 | 6950 | 6960 | 6960 | 6950 | 1002 |
| 262 | 20240604 | 142800 | 3022911850 | 6960 | 6960 | 6960 | 6960 | 822 |
| 263 | 20240604 | 142700 | 3017190730 | 6960 | 6980 | 6980 | 6960 | 1148 |
| 264 | 20240604 | 142600 | 3009187140 | 6980 | 6990 | 6990 | 6980 | 828 |
| 265 | 20240604 | 142500 | 3003405090 | 6990 | 7010 | 7010 | 6990 | 2180 |
| 266 | 20240604 | 142400 | 2988141740 | 7010 | 7020 | 7030 | 7000 | 4692 |
| 267 | 20240604 | 142300 | 2955220200 | 7010 | 6980 | 7010 | 6980 | 5267 |
| 268 | 20240604 | 142200 | 2918334430 | 6970 | 6960 | 6970 | 6960 | 559 |
| 269 | 20240604 | 142100 | 2914438280 | 6960 | 6960 | 6960 | 6960 | 1295 |
| 270 | 20240604 | 142000 | 2905425080 | 6960 | 6970 | 6970 | 6960 | 960 |
| 271 | 20240604 | 141900 | 2898735680 | 6980 | 6970 | 6980 | 6970 | 3281 |
| 272 | 20240604 | 141800 | 2875867070 | 6970 | 6970 | 6970 | 6970 | 4 |
| 273 | 20240604 | 141700 | 2875839190 | 6970 | 6970 | 6970 | 6970 | 409 |
| 274 | 20240604 | 141600 | 2872988460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 275 | 20240604 | 141500 | 2872988460 | 6970 | 6970 | 6970 | 6970 | 273 |
| 276 | 20240604 | 141400 | 2871085650 | 6970 | 6970 | 6970 | 6960 | 1153 |
| 277 | 20240604 | 141300 | 2863055830 | 6960 | 6960 | 6960 | 6960 | 747 |
| 278 | 20240604 | 141200 | 2857856710 | 6960 | 6960 | 6960 | 6960 | 447 |
| 279 | 20240604 | 141100 | 2854745590 | 6960 | 6960 | 6960 | 6960 | 858 |
| 280 | 20240604 | 141000 | 2848773910 | 6970 | 6970 | 6970 | 6970 | 150 |
| 281 | 20240604 | 140900 | 2847728410 | 6970 | 6990 | 6990 | 6970 | 12402 |
| 282 | 20240604 | 140800 | 2761242610 | 6990 | 6970 | 6990 | 6970 | 70 |
| 283 | 20240604 | 140700 | 2760753710 | 6970 | 6980 | 6980 | 6970 | 545 |
| 284 | 20240604 | 140600 | 2756949770 | 6980 | 6990 | 6990 | 6980 | 834 |
| 285 | 20240604 | 140500 | 2751120410 | 6990 | 7000 | 7000 | 6990 | 4223 |
| 286 | 20240604 | 140400 | 2721589640 | 7000 | 6990 | 7000 | 6990 | 719 |
| 287 | 20240604 | 140300 | 2716561840 | 6980 | 6970 | 7000 | 6970 | 2215 |
| 288 | 20240604 | 140200 | 2701099850 | 6970 | 6970 | 6970 | 6960 | 4083 |
| 289 | 20240604 | 140100 | 2672641540 | 6950 | 6960 | 6960 | 6950 | 1272 |
| 290 | 20240604 | 140000 | 2663799910 | 6960 | 6950 | 6960 | 6950 | 1003 |
| 291 | 20240604 | 135900 | 2656819540 | 6950 | 6960 | 6970 | 6950 | 145 |
| 292 | 20240604 | 135800 | 2655811240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 293 | 20240604 | 135700 | 2655811240 | 6970 | 6960 | 6970 | 6950 | 443 |
| 294 | 20240604 | 135600 | 2652728540 | 6960 | 6970 | 6970 | 6960 | 1290 |
| 295 | 20240604 | 135500 | 2643745640 | 6960 | 6960 | 6960 | 6960 | 1389 |
| 296 | 20240604 | 135400 | 2634078200 | 6960 | 6960 | 6960 | 6960 | 13 |
| 297 | 20240604 | 135300 | 2633987720 | 6960 | 6950 | 6960 | 6950 | 1425 |
| 298 | 20240604 | 135200 | 2624070810 | 6960 | 6960 | 6960 | 6960 | 500 |
| 299 | 20240604 | 135100 | 2620590810 | 6960 | 6970 | 6970 | 6950 | 686 |
| 300 | 20240604 | 135000 | 2615814330 | 6980 | 6980 | 6980 | 6970 | 573 |
| 301 | 20240604 | 134900 | 2611819790 | 6980 | 6970 | 6980 | 6970 | 1570 |
| 302 | 20240604 | 134800 | 2600872780 | 6970 | 6980 | 6980 | 6960 | 903 |
| 303 | 20240604 | 134700 | 2594582540 | 6970 | 7000 | 7000 | 6960 | 3076 |
| 304 | 20240604 | 134600 | 2573123190 | 7000 | 6980 | 7000 | 6980 | 1897 |
| 305 | 20240604 | 134500 | 2559856230 | 6980 | 6970 | 6980 | 6970 | 410 |
| 306 | 20240604 | 134400 | 2556994570 | 6980 | 6990 | 6990 | 6970 | 503 |
| 307 | 20240604 | 134300 | 2553484600 | 6980 | 6980 | 6980 | 6980 | 450 |
| 308 | 20240604 | 134200 | 2550343600 | 6980 | 6980 | 6980 | 6970 | 874 |
| 309 | 20240604 | 134100 | 2544244980 | 6970 | 6980 | 6980 | 6970 | 70 |
| 310 | 20240604 | 134000 | 2543756480 | 6970 | 7000 | 7000 | 6950 | 1988 |
| 311 | 20240604 | 133900 | 2529903990 | 7000 | 6970 | 7000 | 6970 | 6766 |
| 312 | 20240604 | 133800 | 2482596740 | 6970 | 6950 | 6980 | 6950 | 5924 |
| 313 | 20240604 | 133700 | 2441334390 | 6940 | 6930 | 6940 | 6930 | 133 |
| 314 | 20240604 | 133600 | 2440412150 | 6930 | 6940 | 6940 | 6930 | 286 |
| 315 | 20240604 | 133500 | 2438428170 | 6930 | 6930 | 6930 | 6930 | 30 |
| 316 | 20240604 | 133400 | 2438220270 | 6930 | 6940 | 6940 | 6930 | 201 |
| 317 | 20240604 | 133300 | 2436825340 | 6930 | 6930 | 6930 | 6930 | 235 |
| 318 | 20240604 | 133200 | 2435196790 | 6930 | 6940 | 6940 | 6930 | 169 |
| 319 | 20240604 | 133100 | 2434024230 | 6940 | 6940 | 6950 | 6940 | 44 |
| 320 | 20240604 | 133000 | 2433718770 | 6930 | 6940 | 6940 | 6930 | 688 |
| 321 | 20240604 | 132900 | 2428944060 | 6940 | 6940 | 6940 | 6940 | 100 |
| 322 | 20240604 | 132800 | 2428250060 | 6940 | 6940 | 6940 | 6940 | 241 |
| 323 | 20240604 | 132700 | 2426577520 | 6940 | 6940 | 6940 | 6940 | 1812 |
| 324 | 20240604 | 132600 | 2414002240 | 6930 | 6940 | 6940 | 6930 | 545 |
| 325 | 20240604 | 132500 | 2410221440 | 6930 | 6930 | 6930 | 6930 | 46 |
| 326 | 20240604 | 132400 | 2409902660 | 6930 | 6930 | 6930 | 6930 | 11 |
| 327 | 20240604 | 132300 | 2409826430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 328 | 20240604 | 132200 | 2409826430 | 6920 | 6920 | 6920 | 6920 | 527 |
| 329 | 20240604 | 132100 | 2406179590 | 6910 | 6910 | 6910 | 6910 | 300 |
| 330 | 20240604 | 132000 | 2404106590 | 6910 | 6910 | 6910 | 6910 | 170 |
| 331 | 20240604 | 131900 | 2402931890 | 6900 | 6910 | 6910 | 6900 | 1640 |
| 332 | 20240604 | 131800 | 2391615810 | 6920 | 6940 | 6940 | 6910 | 1292 |
| 333 | 20240604 | 131700 | 2382679110 | 6940 | 6920 | 6940 | 6920 | 549 |
| 334 | 20240604 | 131600 | 2378880010 | 6920 | 6930 | 6930 | 6900 | 4188 |
| 335 | 20240604 | 131500 | 2349934800 | 6930 | 6940 | 6940 | 6930 | 1424 |
| 336 | 20240604 | 131400 | 2340063300 | 6940 | 6940 | 6940 | 6940 | 14 |
| 337 | 20240604 | 131300 | 2339966140 | 6940 | 6940 | 6940 | 6940 | 830 |
| 338 | 20240604 | 131200 | 2334205940 | 6940 | 6930 | 6940 | 6930 | 140 |
| 339 | 20240604 | 131100 | 2333234640 | 6930 | 6920 | 6930 | 6920 | 257 |
| 340 | 20240604 | 131000 | 2331453650 | 6910 | 6930 | 6930 | 6910 | 2572 |
| 341 | 20240604 | 130900 | 2313670850 | 6930 | 6930 | 6930 | 6930 | 262 |
| 342 | 20240604 | 130800 | 2311855190 | 6930 | 6910 | 6930 | 6910 | 675 |
| 343 | 20240604 | 130700 | 2307179530 | 6910 | 6920 | 6920 | 6910 | 2919 |
| 344 | 20240604 | 130600 | 2287005030 | 6920 | 6930 | 6930 | 6920 | 1997 |
| 345 | 20240604 | 130500 | 2273184880 | 6930 | 6920 | 6930 | 6920 | 827 |
| 346 | 20240604 | 130400 | 2267461000 | 6920 | 6930 | 6930 | 6920 | 1212 |
| 347 | 20240604 | 130300 | 2259072220 | 6920 | 6920 | 6920 | 6910 | 3675 |
| 348 | 20240604 | 130200 | 2233648750 | 6920 | 6940 | 6940 | 6920 | 2989 |
| 349 | 20240604 | 130100 | 2212940430 | 6940 | 6940 | 6950 | 6940 | 354 |
| 350 | 20240604 | 130000 | 2210483650 | 6940 | 6940 | 6950 | 6940 | 1402 |
| 351 | 20240604 | 125900 | 2200753700 | 6940 | 6940 | 6940 | 6930 | 102 |
| 352 | 20240604 | 125800 | 2200045940 | 6940 | 6940 | 6960 | 6940 | 2898 |
| 353 | 20240604 | 125700 | 2179926060 | 6950 | 6970 | 6980 | 6950 | 6201 |
| 354 | 20240604 | 125600 | 2136741830 | 6960 | 6990 | 6990 | 6960 | 10256 |
| 355 | 20240604 | 125500 | 2065239770 | 6990 | 7000 | 7000 | 6980 | 3574 |
| 356 | 20240604 | 125400 | 2040250770 | 6990 | 7030 | 7030 | 6980 | 10648 |
| 357 | 20240604 | 125300 | 1965591550 | 7020 | 6980 | 7020 | 6980 | 16097 |
| 358 | 20240604 | 125200 | 1853047170 | 6980 | 6960 | 6980 | 6960 | 2762 |
| 359 | 20240604 | 125100 | 1833802630 | 6960 | 6960 | 6960 | 6960 | 50 |
| 360 | 20240604 | 125000 | 1833454630 | 6960 | 6930 | 6960 | 6930 | 3327 |
| 361 | 20240604 | 124900 | 1810364610 | 6930 | 6940 | 6940 | 6930 | 419 |
| 362 | 20240604 | 124800 | 1807458690 | 6930 | 6950 | 6950 | 6930 | 4297 |
| 363 | 20240604 | 124700 | 1777651800 | 6950 | 6940 | 6950 | 6940 | 980 |
| 364 | 20240604 | 124600 | 1770840830 | 6940 | 6950 | 6950 | 6940 | 2406 |
| 365 | 20240604 | 124500 | 1754125130 | 6950 | 6950 | 6950 | 6940 | 2732 |
| 366 | 20240604 | 124400 | 1735148640 | 6950 | 6960 | 6960 | 6950 | 494 |
| 367 | 20240604 | 124300 | 1731714480 | 6950 | 6940 | 6950 | 6940 | 2098 |
| 368 | 20240604 | 124200 | 1717142330 | 6930 | 6930 | 6930 | 6930 | 3486 |
| 369 | 20240604 | 124100 | 1692984350 | 6930 | 6930 | 6930 | 6930 | 156 |
| 370 | 20240604 | 124000 | 1691903270 | 6920 | 6920 | 6920 | 6910 | 882 |
| 371 | 20240604 | 123900 | 1685800830 | 6920 | 6920 | 6920 | 6920 | 26 |
| 372 | 20240604 | 123800 | 1685620910 | 6920 | 6920 | 6930 | 6910 | 2620 |
| 373 | 20240604 | 123700 | 1667505280 | 6920 | 6920 | 6930 | 6920 | 328 |
| 374 | 20240604 | 123600 | 1665235510 | 6920 | 6920 | 6920 | 6920 | 471 |
| 375 | 20240604 | 123500 | 1661976190 | 6920 | 6930 | 6930 | 6920 | 1122 |
| 376 | 20240604 | 123400 | 1654211130 | 6930 | 6930 | 6930 | 6920 | 1130 |
| 377 | 20240604 | 123300 | 1646380340 | 6930 | 6930 | 6930 | 6920 | 2181 |
| 378 | 20240604 | 123200 | 1631269460 | 6930 | 6920 | 6930 | 6920 | 2036 |
| 379 | 20240604 | 123100 | 1617166720 | 6920 | 6920 | 6930 | 6910 | 3138 |
| 380 | 20240604 | 123000 | 1595458410 | 6920 | 6940 | 6940 | 6910 | 5185 |
| 381 | 20240604 | 122900 | 1559550890 | 6950 | 6960 | 6960 | 6930 | 1944 |
| 382 | 20240604 | 122800 | 1546044260 | 6940 | 6920 | 6960 | 6920 | 13186 |
| 383 | 20240604 | 122700 | 1454603500 | 6920 | 6910 | 6920 | 6910 | 273 |
| 384 | 20240604 | 122600 | 1452714640 | 6910 | 6900 | 6910 | 6900 | 2590 |
| 385 | 20240604 | 122500 | 1434837300 | 6900 | 6900 | 6900 | 6890 | 176 |
| 386 | 20240604 | 122400 | 1433623550 | 6900 | 6890 | 6900 | 6890 | 400 |
| 387 | 20240604 | 122300 | 1430866550 | 6900 | 6900 | 6900 | 6890 | 376 |
| 388 | 20240604 | 122200 | 1428274020 | 6900 | 6900 | 6900 | 6900 | 937 |
| 389 | 20240604 | 122100 | 1421808720 | 6900 | 6900 | 6900 | 6900 | 3 |
| 390 | 20240604 | 122000 | 1421788020 | 6890 | 6900 | 6900 | 6890 | 1051 |
| 391 | 20240604 | 121900 | 1414545480 | 6900 | 6910 | 6910 | 6890 | 3066 |
| 392 | 20240604 | 121800 | 1393369700 | 6910 | 6890 | 6910 | 6890 | 3054 |
| 393 | 20240604 | 121700 | 1372314450 | 6880 | 6880 | 6880 | 6880 | 400 |
| 394 | 20240604 | 121600 | 1369562450 | 6880 | 6880 | 6880 | 6880 | 170 |
| 395 | 20240604 | 121500 | 1368392850 | 6880 | 6870 | 6880 | 6870 | 112 |
| 396 | 20240604 | 121400 | 1367623310 | 6870 | 6870 | 6870 | 6870 | 1528 |
| 397 | 20240604 | 121300 | 1357125950 | 6870 | 6870 | 6870 | 6870 | 8 |
| 398 | 20240604 | 121200 | 1357070990 | 6870 | 6870 | 6870 | 6870 | 53 |
| 399 | 20240604 | 121100 | 1356706880 | 6870 | 6860 | 6870 | 6860 | 119 |
| 400 | 20240604 | 121000 | 1355890050 | 6870 | 6880 | 6880 | 6870 | 68 |
| 401 | 20240604 | 120900 | 1355422880 | 6860 | 6870 | 6870 | 6860 | 557 |
| 402 | 20240604 | 120800 | 1351599790 | 6870 | 6880 | 6880 | 6870 | 223 |
| 403 | 20240604 | 120700 | 1350067590 | 6880 | 6870 | 6880 | 6870 | 146 |
| 404 | 20240604 | 120600 | 1349063150 | 6880 | 6870 | 6880 | 6870 | 729 |
| 405 | 20240604 | 120500 | 1344053460 | 6870 | 6880 | 6880 | 6870 | 620 |
| 406 | 20240604 | 120400 | 1339787970 | 6880 | 6880 | 6880 | 6880 | 437 |
| 407 | 20240604 | 120300 | 1336781410 | 6880 | 6880 | 6880 | 6880 | 29 |
| 408 | 20240604 | 120200 | 1336581890 | 6890 | 6870 | 6890 | 6870 | 4680 |
| 409 | 20240604 | 120100 | 1304389910 | 6870 | 6870 | 6870 | 6870 | 478 |
| 410 | 20240604 | 120000 | 1301106050 | 6860 | 6860 | 6860 | 6860 | 2196 |
| 411 | 20240604 | 115900 | 1286041490 | 6860 | 6860 | 6860 | 6860 | 168 |
| 412 | 20240604 | 115800 | 1284889010 | 6850 | 6850 | 6850 | 6850 | 0 |
| 413 | 20240604 | 115700 | 1284889010 | 6850 | 6850 | 6850 | 6850 | 50 |
| 414 | 20240604 | 115600 | 1284546510 | 6860 | 6860 | 6860 | 6860 | 7 |
| 415 | 20240604 | 115500 | 1284498490 | 6850 | 6850 | 6850 | 6850 | 1 |
| 416 | 20240604 | 115400 | 1284491640 | 6850 | 6850 | 6850 | 6850 | 380 |
| 417 | 20240604 | 115300 | 1281888640 | 6850 | 6860 | 6860 | 6850 | 1776 |
| 418 | 20240604 | 115200 | 1269716480 | 6860 | 6850 | 6860 | 6850 | 1800 |
| 419 | 20240604 | 115100 | 1257369230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 420 | 20240604 | 115000 | 1257369230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 421 | 20240604 | 114900 | 1257369230 | 6830 | 6830 | 6830 | 6830 | 0 |
| 422 | 20240604 | 114800 | 1257369230 | 6830 | 6860 | 6860 | 6830 | 5110 |
| 423 | 20240604 | 114700 | 1222413640 | 6860 | 6860 | 6860 | 6860 | 18 |
| 424 | 20240604 | 114600 | 1222290160 | 6860 | 6850 | 6860 | 6850 | 1222 |
| 425 | 20240604 | 114500 | 1213918460 | 6850 | 6850 | 6850 | 6850 | 2 |
| 426 | 20240604 | 114400 | 1213904760 | 6840 | 6840 | 6840 | 6840 | 504 |
| 427 | 20240604 | 114300 | 1210457400 | 6850 | 6850 | 6850 | 6850 | 1 |
| 428 | 20240604 | 114200 | 1210450550 | 6850 | 6850 | 6850 | 6850 | 3 |
| 429 | 20240604 | 114100 | 1210430000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 430 | 20240604 | 114000 | 1210430000 | 6840 | 6840 | 6840 | 6840 | 2 |
| 431 | 20240604 | 113900 | 1210416320 | 6830 | 6830 | 6830 | 6830 | 0 |
| 432 | 20240604 | 113800 | 1210416320 | 6830 | 6830 | 6830 | 6830 | 4 |
| 433 | 20240604 | 113700 | 1210389000 | 6830 | 6840 | 6840 | 6830 | 742 |
| 434 | 20240604 | 113600 | 1205315720 | 6850 | 6850 | 6850 | 6850 | 353 |
| 435 | 20240604 | 113500 | 1202897670 | 6850 | 6860 | 6870 | 6850 | 3479 |
| 436 | 20240604 | 113400 | 1179062440 | 6860 | 6860 | 6870 | 6860 | 1343 |
| 437 | 20240604 | 113300 | 1169849160 | 6850 | 6850 | 6850 | 6850 | 110 |
| 438 | 20240604 | 113200 | 1169095660 | 6850 | 6850 | 6850 | 6850 | 533 |
| 439 | 20240604 | 113100 | 1165444610 | 6850 | 6860 | 6860 | 6850 | 1145 |
| 440 | 20240604 | 113000 | 1157600340 | 6850 | 6850 | 6850 | 6850 | 253 |
| 441 | 20240604 | 112900 | 1155867290 | 6850 | 6850 | 6850 | 6850 | 234 |
| 442 | 20240604 | 112800 | 1154264390 | 6850 | 6840 | 6850 | 6840 | 2040 |
| 443 | 20240604 | 112700 | 1140310150 | 6840 | 6830 | 6840 | 6830 | 201 |
| 444 | 20240604 | 112600 | 1138937310 | 6830 | 6830 | 6830 | 6830 | 300 |
| 445 | 20240604 | 112500 | 1136888310 | 6830 | 6830 | 6830 | 6830 | 510 |
| 446 | 20240604 | 112400 | 1133405010 | 6840 | 6840 | 6840 | 6840 | 302 |
| 447 | 20240604 | 112300 | 1131339330 | 6840 | 6840 | 6840 | 6840 | 165 |
| 448 | 20240604 | 112200 | 1130210730 | 6840 | 6840 | 6840 | 6840 | 2 |
| 449 | 20240604 | 112100 | 1130197050 | 6840 | 6840 | 6840 | 6840 | 394 |
| 450 | 20240604 | 112000 | 1127502090 | 6840 | 6840 | 6840 | 6840 | 0 |
| 451 | 20240604 | 111900 | 1127502090 | 6840 | 6840 | 6840 | 6840 | 1 |
| 452 | 20240604 | 111800 | 1127495250 | 6840 | 6840 | 6840 | 6840 | 1 |
| 453 | 20240604 | 111700 | 1127488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 454 | 20240604 | 111600 | 1127488410 | 6830 | 6830 | 6830 | 6830 | 1324 |
| 455 | 20240604 | 111500 | 1118445490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 456 | 20240604 | 111400 | 1118445490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 457 | 20240604 | 111300 | 1118445490 | 6820 | 6820 | 6820 | 6820 | 80 |
| 458 | 20240604 | 111200 | 1117899890 | 6830 | 6830 | 6830 | 6830 | 5 |
| 459 | 20240604 | 111100 | 1117865740 | 6810 | 6820 | 6820 | 6810 | 2861 |
| 460 | 20240604 | 111000 | 1098372600 | 6810 | 6810 | 6810 | 6810 | 8 |
| 461 | 20240604 | 110900 | 1098318120 | 6830 | 6830 | 6830 | 6830 | 0 |
| 462 | 20240604 | 110800 | 1098318120 | 6830 | 6800 | 6830 | 6800 | 101 |
| 463 | 20240604 | 110700 | 1097631290 | 6800 | 6820 | 6820 | 6800 | 5615 |
| 464 | 20240604 | 110600 | 1059407100 | 6820 | 6820 | 6820 | 6820 | 1145 |
| 465 | 20240604 | 110500 | 1051598200 | 6830 | 6820 | 6830 | 6820 | 299 |
| 466 | 20240604 | 110400 | 1049557930 | 6820 | 6820 | 6820 | 6820 | 809 |
| 467 | 20240604 | 110300 | 1044040550 | 6830 | 6830 | 6830 | 6830 | 86 |
| 468 | 20240604 | 110200 | 1043453170 | 6820 | 6820 | 6820 | 6820 | 0 |
| 469 | 20240604 | 110100 | 1043453170 | 6820 | 6820 | 6820 | 6820 | 101 |
| 470 | 20240604 | 110000 | 1042764350 | 6830 | 6830 | 6830 | 6830 | 20 |
| 471 | 20240604 | 105900 | 1042627750 | 6830 | 6830 | 6830 | 6830 | 15 |
| 472 | 20240604 | 105800 | 1042525300 | 6830 | 6830 | 6830 | 6830 | 100 |
| 473 | 20240604 | 105700 | 1041842300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 474 | 20240604 | 105600 | 1041842300 | 6820 | 6820 | 6820 | 6820 | 670 |
| 475 | 20240604 | 105500 | 1037272900 | 6830 | 6840 | 6840 | 6830 | 2682 |
| 476 | 20240604 | 105400 | 1018952840 | 6840 | 6840 | 6840 | 6840 | 90 |
| 477 | 20240604 | 105300 | 1018337240 | 6840 | 6840 | 6840 | 6840 | 596 |
| 478 | 20240604 | 105200 | 1014260600 | 6850 | 6850 | 6850 | 6850 | 0 |
| 479 | 20240604 | 105100 | 1014260600 | 6850 | 6850 | 6850 | 6850 | 4 |
| 480 | 20240604 | 105000 | 1014233200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 481 | 20240604 | 104900 | 1014233200 | 6850 | 6840 | 6850 | 6840 | 710 |
| 482 | 20240604 | 104800 | 1009376770 | 6840 | 6830 | 6840 | 6830 | 179 |
| 483 | 20240604 | 104700 | 1008152470 | 6820 | 6820 | 6820 | 6820 | 0 |
| 484 | 20240604 | 104600 | 1008152470 | 6820 | 6820 | 6820 | 6820 | 88 |
| 485 | 20240604 | 104500 | 1007552310 | 6820 | 6820 | 6820 | 6820 | 1086 |
| 486 | 20240604 | 104400 | 1000145790 | 6820 | 6840 | 6840 | 6820 | 3006 |
| 487 | 20240604 | 104300 | 979627570 | 6840 | 6840 | 6840 | 6840 | 2 |
| 488 | 20240604 | 104200 | 979613890 | 6830 | 6830 | 6830 | 6830 | 1000 |
| 489 | 20240604 | 104100 | 972783890 | 6840 | 6840 | 6840 | 6840 | 219 |
| 490 | 20240604 | 104000 | 971285930 | 6840 | 6830 | 6840 | 6830 | 32 |
| 491 | 20240604 | 103900 | 971067150 | 6830 | 6830 | 6830 | 6830 | 0 |
| 492 | 20240604 | 103800 | 971067150 | 6830 | 6840 | 6840 | 6830 | 460 |
| 493 | 20240604 | 103700 | 967925100 | 6830 | 6830 | 6830 | 6830 | 501 |
| 494 | 20240604 | 103600 | 964503270 | 6840 | 6840 | 6840 | 6840 | 481 |
| 495 | 20240604 | 103500 | 961213230 | 6840 | 6830 | 6840 | 6830 | 699 |
| 496 | 20240604 | 103400 | 956437230 | 6840 | 6840 | 6840 | 6840 | 583 |
| 497 | 20240604 | 103300 | 952449510 | 6840 | 6840 | 6840 | 6840 | 294 |
| 498 | 20240604 | 103200 | 950438550 | 6830 | 6840 | 6840 | 6830 | 972 |
| 499 | 20240604 | 103100 | 943790120 | 6840 | 6840 | 6840 | 6840 | 1 |
| 500 | 20240604 | 103000 | 943783280 | 6840 | 6840 | 6840 | 6840 | 893 |
| 501 | 20240604 | 102900 | 937675160 | 6840 | 6840 | 6840 | 6840 | 284 |
| 502 | 20240604 | 102800 | 935732600 | 6840 | 6850 | 6850 | 6840 | 327 |
| 503 | 20240604 | 102700 | 933493650 | 6840 | 6840 | 6840 | 6840 | 32 |
| 504 | 20240604 | 102600 | 933274770 | 6840 | 6850 | 6850 | 6840 | 12 |
| 505 | 20240604 | 102500 | 933192670 | 6830 | 6830 | 6840 | 6830 | 1822 |
| 506 | 20240604 | 102400 | 920747900 | 6830 | 6820 | 6830 | 6820 | 1244 |
| 507 | 20240604 | 102300 | 912251490 | 6830 | 6830 | 6830 | 6830 | 1 |
| 508 | 20240604 | 102200 | 912244660 | 6830 | 6830 | 6830 | 6830 | 2 |
| 509 | 20240604 | 102100 | 912231000 | 6830 | 6830 | 6830 | 6810 | 62 |
| 510 | 20240604 | 102000 | 911808680 | 6810 | 6830 | 6830 | 6810 | 3856 |
| 511 | 20240604 | 101900 | 885473240 | 6830 | 6830 | 6830 | 6830 | 247 |
| 512 | 20240604 | 101800 | 883786230 | 6830 | 6830 | 6830 | 6830 | 84 |
| 513 | 20240604 | 101700 | 883212510 | 6830 | 6830 | 6830 | 6830 | 608 |
| 514 | 20240604 | 101600 | 879059870 | 6830 | 6830 | 6830 | 6830 | 150 |
| 515 | 20240604 | 101500 | 878035370 | 6850 | 6840 | 6850 | 6830 | 376 |
| 516 | 20240604 | 101400 | 875463550 | 6850 | 6840 | 6850 | 6840 | 561 |
| 517 | 20240604 | 101300 | 871626300 | 6840 | 6850 | 6850 | 6840 | 570 |
| 518 | 20240604 | 101200 | 867722620 | 6850 | 6850 | 6850 | 6850 | 0 |
| 519 | 20240604 | 101100 | 867722620 | 6850 | 6850 | 6850 | 6850 | 52 |
| 520 | 20240604 | 101000 | 867366420 | 6860 | 6870 | 6870 | 6860 | 669 |
| 521 | 20240604 | 100900 | 862774800 | 6870 | 6850 | 6870 | 6850 | 3823 |
| 522 | 20240604 | 100800 | 836541560 | 6840 | 6850 | 6850 | 6840 | 10 |
| 523 | 20240604 | 100700 | 836473150 | 6850 | 6850 | 6850 | 6840 | 308 |
| 524 | 20240604 | 100600 | 834363360 | 6850 | 6850 | 6850 | 6840 | 205 |
| 525 | 20240604 | 100500 | 832960190 | 6850 | 6850 | 6850 | 6850 | 1224 |
| 526 | 20240604 | 100400 | 824575790 | 6850 | 6850 | 6860 | 6850 | 2843 |
| 527 | 20240604 | 100300 | 805100960 | 6850 | 6840 | 6850 | 6840 | 1569 |
| 528 | 20240604 | 100200 | 794368360 | 6830 | 6830 | 6830 | 6830 | 356 |
| 529 | 20240604 | 100100 | 791936880 | 6830 | 6830 | 6830 | 6820 | 1230 |
| 530 | 20240604 | 100000 | 783540380 | 6840 | 6840 | 6840 | 6840 | 4 |
| 531 | 20240604 | 095900 | 783513020 | 6840 | 6840 | 6840 | 6840 | 0 |
| 532 | 20240604 | 095800 | 783513020 | 6840 | 6840 | 6840 | 6840 | 502 |
| 533 | 20240604 | 095700 | 780079340 | 6840 | 6840 | 6840 | 6830 | 136 |
| 534 | 20240604 | 095600 | 779150420 | 6840 | 6840 | 6840 | 6830 | 1005 |
| 535 | 20240604 | 095500 | 772286230 | 6830 | 6830 | 6830 | 6830 | 1190 |
| 536 | 20240604 | 095400 | 764158530 | 6830 | 6820 | 6830 | 6810 | 656 |
| 537 | 20240604 | 095300 | 759687560 | 6820 | 6810 | 6820 | 6810 | 1653 |
| 538 | 20240604 | 095200 | 748425490 | 6800 | 6800 | 6800 | 6800 | 0 |
| 539 | 20240604 | 095100 | 748425490 | 6800 | 6800 | 6800 | 6790 | 1045 |
| 540 | 20240604 | 095000 | 741320510 | 6800 | 6800 | 6800 | 6800 | 55 |
| 541 | 20240604 | 094900 | 740946510 | 6790 | 6790 | 6790 | 6780 | 156 |
| 542 | 20240604 | 094800 | 739887700 | 6790 | 6800 | 6800 | 6790 | 901 |
| 543 | 20240604 | 094700 | 733760910 | 6800 | 6800 | 6800 | 6780 | 1809 |
| 544 | 20240604 | 094600 | 721475840 | 6800 | 6800 | 6800 | 6790 | 2706 |
| 545 | 20240604 | 094500 | 703101160 | 6800 | 6780 | 6800 | 6780 | 268 |
| 546 | 20240604 | 094400 | 701281360 | 6790 | 6800 | 6810 | 6790 | 1836 |
| 547 | 20240604 | 094300 | 688810950 | 6820 | 6820 | 6820 | 6820 | 5 |
| 548 | 20240604 | 094200 | 688776850 | 6820 | 6810 | 6820 | 6790 | 1042 |
| 549 | 20240604 | 094100 | 681681480 | 6790 | 6780 | 6790 | 6780 | 1762 |
| 550 | 20240604 | 094000 | 669735100 | 6790 | 6790 | 6790 | 6780 | 3107 |
| 551 | 20240604 | 093900 | 648639270 | 6790 | 6800 | 6800 | 6790 | 790 |
| 552 | 20240604 | 093800 | 643270150 | 6800 | 6820 | 6820 | 6800 | 3145 |
| 553 | 20240604 | 093700 | 621860780 | 6820 | 6800 | 6820 | 6800 | 1360 |
| 554 | 20240604 | 093600 | 612599530 | 6800 | 6800 | 6800 | 6800 | 719 |
| 555 | 20240604 | 093500 | 607710330 | 6800 | 6800 | 6800 | 6800 | 570 |
| 556 | 20240604 | 093400 | 603834330 | 6810 | 6810 | 6810 | 6810 | 216 |
| 557 | 20240604 | 093300 | 602363370 | 6810 | 6810 | 6810 | 6810 | 134 |
| 558 | 20240604 | 093200 | 601450830 | 6800 | 6810 | 6810 | 6790 | 686 |
| 559 | 20240604 | 093100 | 596786630 | 6810 | 6810 | 6810 | 6810 | 456 |
| 560 | 20240604 | 093000 | 593681270 | 6820 | 6810 | 6820 | 6810 | 1934 |
| 561 | 20240604 | 092900 | 580501460 | 6810 | 6850 | 6850 | 6810 | 7223 |
| 562 | 20240604 | 092800 | 531170530 | 6850 | 6850 | 6850 | 6850 | 411 |
| 563 | 20240604 | 092700 | 528355180 | 6860 | 6850 | 6860 | 6850 | 863 |
| 564 | 20240604 | 092600 | 522436150 | 6860 | 6870 | 6870 | 6860 | 190 |
| 565 | 20240604 | 092500 | 521132030 | 6860 | 6850 | 6860 | 6840 | 4768 |
| 566 | 20240604 | 092400 | 488511270 | 6840 | 6830 | 6840 | 6820 | 1149 |
| 567 | 20240604 | 092300 | 480659760 | 6830 | 6850 | 6850 | 6830 | 2633 |
| 568 | 20240604 | 092200 | 462661230 | 6870 | 6870 | 6870 | 6860 | 770 |
| 569 | 20240604 | 092100 | 457374360 | 6870 | 6860 | 6890 | 6860 | 3631 |
| 570 | 20240604 | 092000 | 432411570 | 6860 | 6860 | 6860 | 6850 | 138 |
| 571 | 20240604 | 091900 | 431464920 | 6850 | 6850 | 6890 | 6850 | 2987 |
| 572 | 20240604 | 091800 | 410958650 | 6850 | 6850 | 6850 | 6840 | 983 |
| 573 | 20240604 | 091700 | 404230400 | 6850 | 6870 | 6870 | 6850 | 829 |
| 574 | 20240604 | 091600 | 398548450 | 6850 | 6840 | 6860 | 6830 | 1857 |
| 575 | 20240604 | 091500 | 385841710 | 6850 | 6880 | 6880 | 6820 | 7310 |
| 576 | 20240604 | 091400 | 335793750 | 6880 | 6890 | 6890 | 6860 | 1547 |
| 577 | 20240604 | 091300 | 325147540 | 6900 | 6850 | 6910 | 6850 | 3528 |
| 578 | 20240604 | 091200 | 300887740 | 6850 | 6840 | 6850 | 6830 | 619 |
| 579 | 20240604 | 091100 | 296650450 | 6850 | 6850 | 6860 | 6830 | 2504 |
| 580 | 20240604 | 091000 | 279509880 | 6850 | 6820 | 6850 | 6810 | 1970 |
| 581 | 20240604 | 090900 | 266048310 | 6820 | 6790 | 6820 | 6790 | 925 |
| 582 | 20240604 | 090800 | 259749140 | 6790 | 6760 | 6790 | 6750 | 6430 |
| 583 | 20240604 | 090700 | 216170390 | 6760 | 6790 | 6790 | 6760 | 3370 |
| 584 | 20240604 | 090600 | 193343440 | 6790 | 6790 | 6800 | 6790 | 3037 |
| 585 | 20240604 | 090500 | 172709620 | 6800 | 6800 | 6810 | 6800 | 1697 |
| 586 | 20240604 | 090400 | 161163150 | 6800 | 6820 | 6820 | 6800 | 1291 |
| 587 | 20240604 | 090300 | 152378530 | 6820 | 6820 | 6840 | 6820 | 2994 |
| 588 | 20240604 | 090200 | 131926730 | 6840 | 6800 | 6840 | 6790 | 6862 |
| 589 | 20240604 | 090100 | 85061110 | 6840 | 6820 | 6840 | 6790 | 6913 |
| 590 | 20240604 | 090000 | 37950990 | 6830 | 6830 | 6860 | 6830 | 5056 |