30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 190200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 5203 |
| 3 | 20240604 | 190100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20240604 | 190000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20240604 | 185900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20240604 | 185800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20240604 | 185700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20240604 | 185600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20240604 | 185500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20240604 | 185400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20240604 | 185300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20240604 | 185200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20240604 | 185100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20240604 | 185000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20240604 | 184900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20240604 | 184800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20240604 | 184700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20240604 | 184600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20240604 | 184500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20240604 | 184400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20240604 | 184300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20240604 | 184200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20240604 | 184100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20240604 | 184000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20240604 | 183900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20240604 | 183800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20240604 | 183700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20240604 | 183600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20240604 | 183500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20240604 | 183400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20240604 | 183300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20240604 | 183200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 5203 |
| 33 | 20240604 | 183100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20240604 | 183000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20240604 | 182900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20240604 | 182800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20240604 | 182700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20240604 | 182600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20240604 | 182500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20240604 | 182400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20240604 | 182300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20240604 | 182200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20240604 | 182100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20240604 | 182000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20240604 | 181900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20240604 | 181800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20240604 | 181700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20240604 | 181600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20240604 | 181500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20240604 | 181400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20240604 | 181300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20240604 | 181200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20240604 | 181100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20240604 | 181000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20240604 | 180900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20240604 | 180800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20240604 | 180700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20240604 | 180600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20240604 | 180500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20240604 | 180400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20240604 | 180300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20240604 | 180200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 5203 |
| 63 | 20240604 | 180100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20240604 | 180000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20240604 | 175900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20240604 | 175800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20240604 | 175700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20240604 | 175600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20240604 | 175500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20240604 | 175400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20240604 | 175300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20240604 | 175200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20240604 | 175100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20240604 | 175000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20240604 | 174900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20240604 | 174800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20240604 | 174700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20240604 | 174600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20240604 | 174500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20240604 | 174400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20240604 | 174300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20240604 | 174200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20240604 | 174100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20240604 | 174000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20240604 | 173900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20240604 | 173800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20240604 | 173700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20240604 | 173600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20240604 | 173500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20240604 | 173400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20240604 | 173300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20240604 | 173200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 5203 |
| 93 | 20240604 | 173100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20240604 | 173000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20240604 | 172900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20240604 | 172800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20240604 | 172700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20240604 | 172600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20240604 | 172500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20240604 | 172400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20240604 | 172300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20240604 | 172200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20240604 | 172100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20240604 | 172000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20240604 | 171900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20240604 | 171800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20240604 | 171700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20240604 | 171600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20240604 | 171500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20240604 | 171400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20240604 | 171300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20240604 | 171200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20240604 | 171100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20240604 | 171000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20240604 | 170900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20240604 | 170800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20240604 | 170700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20240604 | 170600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20240604 | 170500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20240604 | 170400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20240604 | 170300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20240604 | 170200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 5203 |
| 123 | 20240604 | 170100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20240604 | 170000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20240604 | 165900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20240604 | 165800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20240604 | 165700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20240604 | 165600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20240604 | 165500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20240604 | 165400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20240604 | 165300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20240604 | 165200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20240604 | 165100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20240604 | 165000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20240604 | 164900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20240604 | 164800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20240604 | 164700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20240604 | 164600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20240604 | 164500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20240604 | 164400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20240604 | 164300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20240604 | 164200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20240604 | 164100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20240604 | 164000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20240604 | 163900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20240604 | 163800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20240604 | 163700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20240604 | 163600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20240604 | 163500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20240604 | 163400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20240604 | 163300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20240604 | 163200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 5203 |
| 153 | 20240604 | 163100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20240604 | 163000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20240604 | 162900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20240604 | 162800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20240604 | 162700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20240604 | 162600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20240604 | 162500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20240604 | 162400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20240604 | 162300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20240604 | 162200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20240604 | 162100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20240604 | 162000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20240604 | 161900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20240604 | 161800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20240604 | 161700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20240604 | 161600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20240604 | 161500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20240604 | 161400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20240604 | 161300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20240604 | 161200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20240604 | 161100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20240604 | 161000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20240604 | 160900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20240604 | 160800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20240604 | 160700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20240604 | 160600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20240604 | 160500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20240604 | 160400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20240604 | 160300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20240604 | 160200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 5203 |
| 183 | 20240604 | 160100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20240604 | 160000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20240604 | 155900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20240604 | 155800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20240604 | 155700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20240604 | 155600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20240604 | 155500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20240604 | 155400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20240604 | 155300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20240604 | 155200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20240604 | 155100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20240604 | 155000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20240604 | 154900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20240604 | 154800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20240604 | 154700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20240604 | 154600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20240604 | 154500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20240604 | 154400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20240604 | 154300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20240604 | 154200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20240604 | 154100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20240604 | 154000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20240604 | 153900 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20240604 | 153800 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20240604 | 153700 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20240604 | 153600 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20240604 | 153500 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20240604 | 153400 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20240604 | 153300 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 212 | 20240604 | 153200 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 5203 |
| 213 | 20240604 | 153100 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 214 | 20240604 | 153000 | 2342802930 | 6840 | 6840 | 6840 | 6840 | 5203 |
| 215 | 20240604 | 152900 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 216 | 20240604 | 152800 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 217 | 20240604 | 152700 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20240604 | 152600 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20240604 | 152500 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 220 | 20240604 | 152400 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 221 | 20240604 | 152300 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 222 | 20240604 | 152200 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 223 | 20240604 | 152100 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 224 | 20240604 | 152000 | 2307214410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 225 | 20240604 | 151900 | 2307214410 | 6830 | 6830 | 6830 | 6820 | 873 |
| 226 | 20240604 | 151800 | 2301256910 | 6830 | 6830 | 6830 | 6820 | 904 |
| 227 | 20240604 | 151700 | 2295091210 | 6830 | 6830 | 6840 | 6830 | 1686 |
| 228 | 20240604 | 151600 | 2283575740 | 6830 | 6830 | 6840 | 6830 | 647 |
| 229 | 20240604 | 151500 | 2279156580 | 6840 | 6820 | 6840 | 6820 | 1046 |
| 230 | 20240604 | 151400 | 2272012820 | 6820 | 6820 | 6840 | 6820 | 615 |
| 231 | 20240604 | 151300 | 2267812570 | 6820 | 6830 | 6830 | 6820 | 361 |
| 232 | 20240604 | 151200 | 2265347090 | 6840 | 6840 | 6840 | 6820 | 2130 |
| 233 | 20240604 | 151100 | 2250799090 | 6830 | 6830 | 6840 | 6830 | 322 |
| 234 | 20240604 | 151000 | 2248596740 | 6840 | 6840 | 6850 | 6830 | 1777 |
| 235 | 20240604 | 150900 | 2236442000 | 6830 | 6830 | 6840 | 6830 | 628 |
| 236 | 20240604 | 150800 | 2232146670 | 6830 | 6820 | 6840 | 6820 | 212 |
| 237 | 20240604 | 150700 | 2230698680 | 6830 | 6830 | 6840 | 6830 | 594 |
| 238 | 20240604 | 150600 | 2226641570 | 6840 | 6830 | 6840 | 6820 | 875 |
| 239 | 20240604 | 150500 | 2220665370 | 6820 | 6840 | 6840 | 6820 | 2410 |
| 240 | 20240604 | 150400 | 2204208890 | 6840 | 6830 | 6840 | 6830 | 77 |
| 241 | 20240604 | 150300 | 2203682340 | 6830 | 6850 | 6850 | 6830 | 5098 |
| 242 | 20240604 | 150200 | 2168825400 | 6850 | 6840 | 6850 | 6840 | 716 |
| 243 | 20240604 | 150100 | 2163927860 | 6840 | 6840 | 6850 | 6840 | 2166 |
| 244 | 20240604 | 150000 | 2149110500 | 6840 | 6840 | 6850 | 6840 | 1148 |
| 245 | 20240604 | 145900 | 2141247360 | 6850 | 6840 | 6850 | 6840 | 629 |
| 246 | 20240604 | 145800 | 2136941250 | 6840 | 6850 | 6850 | 6840 | 1000 |
| 247 | 20240604 | 145700 | 2130097580 | 6840 | 6840 | 6850 | 6840 | 153 |
| 248 | 20240604 | 145600 | 2129049830 | 6840 | 6850 | 6860 | 6840 | 497 |
| 249 | 20240604 | 145500 | 2125645360 | 6840 | 6840 | 6860 | 6840 | 779 |
| 250 | 20240604 | 145400 | 2120309290 | 6850 | 6850 | 6860 | 6840 | 745 |
| 251 | 20240604 | 145300 | 2115212220 | 6840 | 6860 | 6860 | 6840 | 628 |
| 252 | 20240604 | 145200 | 2110915010 | 6840 | 6850 | 6850 | 6840 | 1538 |
| 253 | 20240604 | 145100 | 2100393930 | 6850 | 6850 | 6860 | 6850 | 552 |
| 254 | 20240604 | 145000 | 2096612370 | 6850 | 6850 | 6850 | 6840 | 221 |
| 255 | 20240604 | 144900 | 2095098930 | 6840 | 6850 | 6850 | 6840 | 621 |
| 256 | 20240604 | 144800 | 2090845380 | 6860 | 6850 | 6860 | 6840 | 798 |
| 257 | 20240604 | 144700 | 2085379550 | 6840 | 6840 | 6850 | 6840 | 758 |
| 258 | 20240604 | 144600 | 2080193750 | 6850 | 6840 | 6850 | 6840 | 288 |
| 259 | 20240604 | 144500 | 2078222750 | 6840 | 6850 | 6850 | 6840 | 373 |
| 260 | 20240604 | 144400 | 2075667910 | 6860 | 6850 | 6860 | 6850 | 23 |
| 261 | 20240604 | 144300 | 2075510280 | 6850 | 6880 | 6880 | 6850 | 2151 |
| 262 | 20240604 | 144200 | 2060775510 | 6880 | 6850 | 6890 | 6840 | 1046 |
| 263 | 20240604 | 144100 | 2053608940 | 6850 | 6850 | 6850 | 6840 | 157 |
| 264 | 20240604 | 144000 | 2052533790 | 6850 | 6850 | 6870 | 6840 | 124 |
| 265 | 20240604 | 143900 | 2051684280 | 6850 | 6850 | 6870 | 6840 | 1540 |
| 266 | 20240604 | 143800 | 2041120200 | 6840 | 6860 | 6860 | 6840 | 1259 |
| 267 | 20240604 | 143700 | 2032496010 | 6860 | 6850 | 6860 | 6840 | 607 |
| 268 | 20240604 | 143600 | 2028338030 | 6850 | 6850 | 6860 | 6850 | 6521 |
| 269 | 20240604 | 143500 | 1983667500 | 6850 | 6850 | 6860 | 6850 | 399 |
| 270 | 20240604 | 143400 | 1980933080 | 6860 | 6850 | 6860 | 6850 | 661 |
| 271 | 20240604 | 143300 | 1976404860 | 6850 | 6860 | 6870 | 6850 | 477 |
| 272 | 20240604 | 143200 | 1973132690 | 6860 | 6860 | 6860 | 6850 | 74 |
| 273 | 20240604 | 143100 | 1972625160 | 6850 | 6860 | 6870 | 6850 | 1260 |
| 274 | 20240604 | 143000 | 1963987920 | 6860 | 6860 | 6870 | 6860 | 2133 |
| 275 | 20240604 | 142900 | 1949355460 | 6860 | 6870 | 6870 | 6860 | 903 |
| 276 | 20240604 | 142800 | 1943160800 | 6860 | 6860 | 6870 | 6860 | 29 |
| 277 | 20240604 | 142700 | 1942961740 | 6860 | 6870 | 6870 | 6860 | 853 |
| 278 | 20240604 | 142600 | 1937108070 | 6870 | 6860 | 6870 | 6860 | 253 |
| 279 | 20240604 | 142500 | 1935371310 | 6870 | 6870 | 6890 | 6860 | 67 |
| 280 | 20240604 | 142400 | 1934911350 | 6860 | 6860 | 6870 | 6860 | 1875 |
| 281 | 20240604 | 142300 | 1922034740 | 6870 | 6860 | 6870 | 6860 | 231 |
| 282 | 20240604 | 142200 | 1920448000 | 6860 | 6860 | 6870 | 6860 | 741 |
| 283 | 20240604 | 142100 | 1915363660 | 6870 | 6860 | 6880 | 6860 | 977 |
| 284 | 20240604 | 142000 | 1908653240 | 6870 | 6860 | 6870 | 6860 | 2753 |
| 285 | 20240604 | 141900 | 1889749450 | 6870 | 6860 | 6870 | 6860 | 383 |
| 286 | 20240604 | 141800 | 1887119870 | 6860 | 6860 | 6870 | 6860 | 1220 |
| 287 | 20240604 | 141700 | 1878745050 | 6860 | 6870 | 6870 | 6860 | 1147 |
| 288 | 20240604 | 141600 | 1870874420 | 6860 | 6870 | 6870 | 6860 | 627 |
| 289 | 20240604 | 141500 | 1866567070 | 6880 | 6860 | 6880 | 6860 | 141 |
| 290 | 20240604 | 141400 | 1865598560 | 6870 | 6880 | 6880 | 6870 | 4678 |
| 291 | 20240604 | 141300 | 1833460540 | 6870 | 6880 | 6880 | 6870 | 896 |
| 292 | 20240604 | 141200 | 1827302840 | 6870 | 6880 | 6880 | 6870 | 18 |
| 293 | 20240604 | 141100 | 1827179100 | 6880 | 6870 | 6880 | 6870 | 700 |
| 294 | 20240604 | 141000 | 1822369570 | 6870 | 6870 | 6880 | 6860 | 231 |
| 295 | 20240604 | 140900 | 1820782580 | 6870 | 6870 | 6880 | 6860 | 2666 |
| 296 | 20240604 | 140800 | 1802467910 | 6890 | 6890 | 6890 | 6860 | 779 |
| 297 | 20240604 | 140700 | 1797115870 | 6870 | 6870 | 6880 | 6860 | 1435 |
| 298 | 20240604 | 140600 | 1787257360 | 6870 | 6870 | 6880 | 6870 | 130 |
| 299 | 20240604 | 140500 | 1786364180 | 6870 | 6870 | 6880 | 6870 | 329 |
| 300 | 20240604 | 140400 | 1784101290 | 6870 | 6870 | 6880 | 6870 | 1074 |
| 301 | 20240604 | 140300 | 1776718500 | 6880 | 6860 | 6880 | 6860 | 1026 |
| 302 | 20240604 | 140200 | 1769667990 | 6870 | 6880 | 6880 | 6860 | 664 |
| 303 | 20240604 | 140100 | 1765112470 | 6870 | 6860 | 6880 | 6860 | 192 |
| 304 | 20240604 | 140000 | 1763792810 | 6870 | 6870 | 6880 | 6860 | 2423 |
| 305 | 20240604 | 135900 | 1747146270 | 6860 | 6870 | 6870 | 6860 | 1294 |
| 306 | 20240604 | 135800 | 1738266600 | 6860 | 6860 | 6870 | 6860 | 5119 |
| 307 | 20240604 | 135700 | 1703099340 | 6870 | 6860 | 6870 | 6860 | 182 |
| 308 | 20240604 | 135600 | 1701849420 | 6860 | 6870 | 6870 | 6860 | 59 |
| 309 | 20240604 | 135500 | 1701444380 | 6870 | 6880 | 6880 | 6860 | 757 |
| 310 | 20240604 | 135400 | 1696249990 | 6870 | 6870 | 6880 | 6860 | 1197 |
| 311 | 20240604 | 135300 | 1688026690 | 6860 | 6880 | 6880 | 6860 | 3364 |
| 312 | 20240604 | 135200 | 1664924600 | 6870 | 6890 | 6890 | 6870 | 210 |
| 313 | 20240604 | 135100 | 1663480010 | 6870 | 6880 | 6880 | 6870 | 1332 |
| 314 | 20240604 | 135000 | 1654322150 | 6880 | 6880 | 6880 | 6870 | 7546 |
| 315 | 20240604 | 134900 | 1602406040 | 6890 | 6880 | 6890 | 6880 | 769 |
| 316 | 20240604 | 134800 | 1597114310 | 6890 | 6880 | 6890 | 6880 | 64 |
| 317 | 20240604 | 134700 | 1596673600 | 6890 | 6900 | 6900 | 6890 | 1919 |
| 318 | 20240604 | 134600 | 1583448540 | 6890 | 6890 | 6890 | 6890 | 643 |
| 319 | 20240604 | 134500 | 1579018270 | 6910 | 6890 | 6910 | 6890 | 102 |
| 320 | 20240604 | 134400 | 1578314720 | 6890 | 6900 | 6910 | 6890 | 800 |
| 321 | 20240604 | 134300 | 1572799690 | 6900 | 6890 | 6910 | 6890 | 189 |
| 322 | 20240604 | 134200 | 1571494100 | 6890 | 6890 | 6900 | 6890 | 648 |
| 323 | 20240604 | 134100 | 1567029340 | 6890 | 6900 | 6900 | 6890 | 1247 |
| 324 | 20240604 | 134000 | 1558427120 | 6890 | 6900 | 6900 | 6890 | 5046 |
| 325 | 20240604 | 133900 | 1523609780 | 6900 | 6900 | 6910 | 6890 | 659 |
| 326 | 20240604 | 133800 | 1519062720 | 6890 | 6900 | 6910 | 6890 | 8903 |
| 327 | 20240604 | 133700 | 1457656420 | 6900 | 6910 | 6910 | 6900 | 640 |
| 328 | 20240604 | 133600 | 1453240320 | 6900 | 6900 | 6910 | 6900 | 806 |
| 329 | 20240604 | 133500 | 1447678570 | 6900 | 6900 | 6900 | 6900 | 673 |
| 330 | 20240604 | 133400 | 1443034870 | 6900 | 6900 | 6910 | 6900 | 298 |
| 331 | 20240604 | 133300 | 1440978490 | 6910 | 6900 | 6910 | 6900 | 1060 |
| 332 | 20240604 | 133200 | 1433660180 | 6900 | 6900 | 6910 | 6900 | 78 |
| 333 | 20240604 | 133100 | 1433121830 | 6910 | 6900 | 6910 | 6900 | 1767 |
| 334 | 20240604 | 133000 | 1420929330 | 6900 | 6910 | 6910 | 6900 | 135 |
| 335 | 20240604 | 132900 | 1419996770 | 6900 | 6910 | 6910 | 6900 | 163 |
| 336 | 20240604 | 132800 | 1418871540 | 6900 | 6910 | 6910 | 6900 | 5655 |
| 337 | 20240604 | 132700 | 1379807250 | 6910 | 6910 | 6910 | 6910 | 16 |
| 338 | 20240604 | 132600 | 1379696690 | 6910 | 6910 | 6910 | 6910 | 2740 |
| 339 | 20240604 | 132500 | 1360763290 | 6910 | 6910 | 6920 | 6910 | 447 |
| 340 | 20240604 | 132400 | 1357674410 | 6910 | 6920 | 6920 | 6910 | 1951 |
| 341 | 20240604 | 132300 | 1344173910 | 6920 | 6920 | 6920 | 6920 | 11 |
| 342 | 20240604 | 132200 | 1344097790 | 6930 | 6950 | 6950 | 6920 | 656 |
| 343 | 20240604 | 132100 | 1339558140 | 6920 | 6920 | 6950 | 6920 | 539 |
| 344 | 20240604 | 132000 | 1335828230 | 6920 | 6920 | 6920 | 6920 | 57 |
| 345 | 20240604 | 131900 | 1335433790 | 6920 | 6930 | 6930 | 6920 | 1272 |
| 346 | 20240604 | 131800 | 1326625070 | 6930 | 6930 | 6930 | 6930 | 26 |
| 347 | 20240604 | 131700 | 1326444890 | 6930 | 6920 | 6930 | 6920 | 628 |
| 348 | 20240604 | 131600 | 1322092960 | 6950 | 6930 | 6950 | 6920 | 682 |
| 349 | 20240604 | 131500 | 1317361020 | 6930 | 6940 | 6940 | 6930 | 4636 |
| 350 | 20240604 | 131400 | 1285220540 | 6940 | 6940 | 6940 | 6940 | 26 |
| 351 | 20240604 | 131300 | 1285040100 | 6940 | 6950 | 6950 | 6930 | 62 |
| 352 | 20240604 | 131200 | 1284609380 | 6940 | 6940 | 6940 | 6930 | 253 |
| 353 | 20240604 | 131100 | 1282854190 | 6930 | 6930 | 6930 | 6930 | 13 |
| 354 | 20240604 | 131000 | 1282764100 | 6930 | 6930 | 6930 | 6930 | 65 |
| 355 | 20240604 | 130900 | 1282313650 | 6930 | 6930 | 6930 | 6930 | 10 |
| 356 | 20240604 | 130800 | 1282244350 | 6930 | 6940 | 6950 | 6930 | 437 |
| 357 | 20240604 | 130700 | 1279211440 | 6940 | 6940 | 6950 | 6940 | 14 |
| 358 | 20240604 | 130600 | 1279114270 | 6940 | 6930 | 6940 | 6930 | 65 |
| 359 | 20240604 | 130500 | 1278663380 | 6930 | 6930 | 6930 | 6930 | 5 |
| 360 | 20240604 | 130400 | 1278628730 | 6930 | 6930 | 6930 | 6930 | 120 |
| 361 | 20240604 | 130300 | 1277797130 | 6930 | 6930 | 6930 | 6930 | 11 |
| 362 | 20240604 | 130200 | 1277720900 | 6940 | 6930 | 6940 | 6930 | 539 |
| 363 | 20240604 | 130100 | 1273980510 | 6930 | 6920 | 6930 | 6920 | 504 |
| 364 | 20240604 | 130000 | 1270487850 | 6920 | 6920 | 6930 | 6920 | 240 |
| 365 | 20240604 | 125900 | 1268825310 | 6930 | 6930 | 6930 | 6930 | 133 |
| 366 | 20240604 | 125800 | 1267903620 | 6930 | 6930 | 6930 | 6930 | 1507 |
| 367 | 20240604 | 125700 | 1257460110 | 6930 | 6930 | 6930 | 6930 | 42 |
| 368 | 20240604 | 125600 | 1257169050 | 6930 | 6930 | 6930 | 6930 | 2 |
| 369 | 20240604 | 125500 | 1257155190 | 6920 | 6920 | 6920 | 6920 | 51 |
| 370 | 20240604 | 125400 | 1256802270 | 6930 | 6950 | 6950 | 6930 | 61 |
| 371 | 20240604 | 125300 | 1256379520 | 6930 | 6920 | 6930 | 6920 | 4 |
| 372 | 20240604 | 125200 | 1256351830 | 6910 | 6940 | 6950 | 6910 | 4138 |
| 373 | 20240604 | 125100 | 1227737410 | 6940 | 6940 | 6940 | 6930 | 658 |
| 374 | 20240604 | 125000 | 1223174470 | 6950 | 6940 | 6950 | 6940 | 84 |
| 375 | 20240604 | 124900 | 1222591500 | 6940 | 6930 | 6940 | 6930 | 113 |
| 376 | 20240604 | 124800 | 1221807310 | 6940 | 6930 | 6940 | 6930 | 97 |
| 377 | 20240604 | 124700 | 1221134900 | 6920 | 6920 | 6920 | 6920 | 51 |
| 378 | 20240604 | 124600 | 1220781980 | 6930 | 6930 | 6930 | 6930 | 0 |
| 379 | 20240604 | 124500 | 1220781980 | 6930 | 6920 | 6930 | 6910 | 66 |
| 380 | 20240604 | 124400 | 1220325100 | 6920 | 6930 | 6930 | 6920 | 3353 |
| 381 | 20240604 | 124300 | 1197122330 | 6920 | 6930 | 6930 | 6920 | 724 |
| 382 | 20240604 | 124200 | 1192105480 | 6930 | 6920 | 6930 | 6920 | 3 |
| 383 | 20240604 | 124100 | 1192084700 | 6920 | 6940 | 6940 | 6920 | 203 |
| 384 | 20240604 | 124000 | 1190675920 | 6940 | 6920 | 6940 | 6920 | 2 |
| 385 | 20240604 | 123900 | 1190662060 | 6940 | 6940 | 6940 | 6930 | 22 |
| 386 | 20240604 | 123800 | 1190509390 | 6940 | 6930 | 6950 | 6930 | 653 |
| 387 | 20240604 | 123700 | 1185984050 | 6940 | 6940 | 6940 | 6940 | 200 |
| 388 | 20240604 | 123600 | 1184596050 | 6940 | 6930 | 6940 | 6930 | 2 |
| 389 | 20240604 | 123500 | 1184582180 | 6940 | 6930 | 6940 | 6930 | 210 |
| 390 | 20240604 | 123400 | 1183126780 | 6950 | 6930 | 6950 | 6930 | 55 |
| 391 | 20240604 | 123300 | 1182745590 | 6950 | 6950 | 6950 | 6950 | 0 |
| 392 | 20240604 | 123200 | 1182745590 | 6950 | 6930 | 6950 | 6930 | 2 |
| 393 | 20240604 | 123100 | 1182731710 | 6950 | 6930 | 6950 | 6930 | 443 |
| 394 | 20240604 | 123000 | 1179661700 | 6930 | 6950 | 6950 | 6930 | 35 |
| 395 | 20240604 | 122900 | 1179418510 | 6950 | 6930 | 6950 | 6930 | 74 |
| 396 | 20240604 | 122800 | 1178904230 | 6930 | 6930 | 6930 | 6930 | 0 |
| 397 | 20240604 | 122700 | 1178904230 | 6930 | 6930 | 6930 | 6930 | 72 |
| 398 | 20240604 | 122600 | 1178405270 | 6930 | 6930 | 6930 | 6930 | 2 |
| 399 | 20240604 | 122500 | 1178391410 | 6950 | 6930 | 6950 | 6930 | 2 |
| 400 | 20240604 | 122400 | 1178377530 | 6920 | 6920 | 6920 | 6920 | 0 |
| 401 | 20240604 | 122300 | 1178377530 | 6920 | 6930 | 6940 | 6920 | 278 |
| 402 | 20240604 | 122200 | 1176451600 | 6950 | 6950 | 6950 | 6950 | 0 |
| 403 | 20240604 | 122100 | 1176451600 | 6950 | 6950 | 6950 | 6930 | 3 |
| 404 | 20240604 | 122000 | 1176430770 | 6950 | 6950 | 6950 | 6930 | 154 |
| 405 | 20240604 | 121900 | 1175363470 | 6930 | 6930 | 6930 | 6930 | 3 |
| 406 | 20240604 | 121800 | 1175342680 | 6920 | 6920 | 6920 | 6920 | 6 |
| 407 | 20240604 | 121700 | 1175301160 | 6920 | 6950 | 6950 | 6920 | 2 |
| 408 | 20240604 | 121600 | 1175287290 | 6920 | 6920 | 6920 | 6920 | 1 |
| 409 | 20240604 | 121500 | 1175280370 | 6930 | 6940 | 6950 | 6930 | 577 |
| 410 | 20240604 | 121400 | 1171278960 | 6960 | 6940 | 6960 | 6940 | 270 |
| 411 | 20240604 | 121300 | 1169402460 | 6950 | 6950 | 6950 | 6950 | 5 |
| 412 | 20240604 | 121200 | 1169367710 | 6950 | 6950 | 6950 | 6940 | 3 |
| 413 | 20240604 | 121100 | 1169346870 | 6930 | 6940 | 6950 | 6930 | 47 |
| 414 | 20240604 | 121000 | 1169020710 | 6940 | 6930 | 6940 | 6930 | 389 |
| 415 | 20240604 | 120900 | 1166324900 | 6930 | 6930 | 6930 | 6930 | 72 |
| 416 | 20240604 | 120800 | 1165825940 | 6930 | 6930 | 6930 | 6920 | 7 |
| 417 | 20240604 | 120700 | 1165777460 | 6930 | 6930 | 6930 | 6930 | 11 |
| 418 | 20240604 | 120600 | 1165701230 | 6920 | 6920 | 6920 | 6920 | 1850 |
| 419 | 20240604 | 120500 | 1152899230 | 6930 | 6930 | 6930 | 6930 | 120 |
| 420 | 20240604 | 120400 | 1152067630 | 6920 | 6930 | 6930 | 6920 | 19 |
| 421 | 20240604 | 120300 | 1151935990 | 6920 | 6920 | 6920 | 6920 | 0 |
| 422 | 20240604 | 120200 | 1151935990 | 6920 | 6920 | 6920 | 6920 | 1 |
| 423 | 20240604 | 120100 | 1151929070 | 6930 | 6920 | 6930 | 6920 | 55 |
| 424 | 20240604 | 120000 | 1151548430 | 6930 | 6920 | 6930 | 6920 | 79 |
| 425 | 20240604 | 115900 | 1151001080 | 6930 | 6920 | 6930 | 6920 | 1506 |
| 426 | 20240604 | 115800 | 1140579400 | 6920 | 6930 | 6930 | 6920 | 5 |
| 427 | 20240604 | 115700 | 1140544790 | 6920 | 6920 | 6930 | 6920 | 38 |
| 428 | 20240604 | 115600 | 1140281730 | 6920 | 6940 | 6940 | 6920 | 2676 |
| 429 | 20240604 | 115500 | 1121733370 | 6940 | 6940 | 6940 | 6940 | 25 |
| 430 | 20240604 | 115400 | 1121559870 | 6940 | 6940 | 6950 | 6940 | 1012 |
| 431 | 20240604 | 115300 | 1114536580 | 6940 | 6940 | 6950 | 6940 | 363 |
| 432 | 20240604 | 115200 | 1112013940 | 6940 | 6940 | 6940 | 6940 | 14 |
| 433 | 20240604 | 115100 | 1111916780 | 6940 | 6940 | 6960 | 6940 | 8 |
| 434 | 20240604 | 115000 | 1111861240 | 6960 | 6950 | 6960 | 6940 | 778 |
| 435 | 20240604 | 114900 | 1106454410 | 6940 | 6940 | 6950 | 6940 | 89 |
| 436 | 20240604 | 114800 | 1105836740 | 6940 | 6940 | 6950 | 6940 | 6 |
| 437 | 20240604 | 114700 | 1105795090 | 6950 | 6940 | 6950 | 6940 | 35 |
| 438 | 20240604 | 114600 | 1105552110 | 6950 | 6950 | 6950 | 6940 | 8 |
| 439 | 20240604 | 114500 | 1105496560 | 6940 | 6950 | 6950 | 6940 | 45 |
| 440 | 20240604 | 114400 | 1105184130 | 6940 | 6950 | 6950 | 6940 | 9 |
| 441 | 20240604 | 114300 | 1105121630 | 6950 | 6940 | 6950 | 6940 | 53 |
| 442 | 20240604 | 114200 | 1104753780 | 6950 | 6940 | 6950 | 6930 | 548 |
| 443 | 20240604 | 114100 | 1100950420 | 6940 | 6940 | 6950 | 6930 | 247 |
| 444 | 20240604 | 114000 | 1099237330 | 6930 | 6940 | 6940 | 6930 | 17 |
| 445 | 20240604 | 113900 | 1099119500 | 6930 | 6930 | 6940 | 6930 | 71 |
| 446 | 20240604 | 113800 | 1098627450 | 6930 | 6940 | 6940 | 6930 | 14 |
| 447 | 20240604 | 113700 | 1098530370 | 6930 | 6930 | 6940 | 6930 | 124 |
| 448 | 20240604 | 113600 | 1097671030 | 6930 | 6930 | 6940 | 6930 | 25 |
| 449 | 20240604 | 113500 | 1097497580 | 6930 | 6940 | 6940 | 6930 | 35 |
| 450 | 20240604 | 113400 | 1097254930 | 6930 | 6940 | 6940 | 6930 | 147 |
| 451 | 20240604 | 113300 | 1096234810 | 6940 | 6930 | 6940 | 6930 | 27 |
| 452 | 20240604 | 113200 | 1096047580 | 6930 | 6930 | 6930 | 6930 | 8 |
| 453 | 20240604 | 113100 | 1095992140 | 6930 | 6940 | 6940 | 6930 | 641 |
| 454 | 20240604 | 113000 | 1091543850 | 6930 | 6930 | 6930 | 6930 | 114 |
| 455 | 20240604 | 112900 | 1090753830 | 6930 | 6930 | 6940 | 6930 | 78 |
| 456 | 20240604 | 112800 | 1090212690 | 6930 | 6930 | 6930 | 6930 | 13 |
| 457 | 20240604 | 112700 | 1090122600 | 6930 | 6930 | 6940 | 6930 | 150 |
| 458 | 20240604 | 112600 | 1089082500 | 6930 | 6930 | 6930 | 6930 | 6 |
| 459 | 20240604 | 112500 | 1089040920 | 6930 | 6930 | 6930 | 6930 | 26 |
| 460 | 20240604 | 112400 | 1088860740 | 6930 | 6930 | 6930 | 6930 | 76 |
| 461 | 20240604 | 112300 | 1088334060 | 6930 | 6920 | 6930 | 6920 | 313 |
| 462 | 20240604 | 112200 | 1086165210 | 6920 | 6920 | 6920 | 6920 | 437 |
| 463 | 20240604 | 112100 | 1083141170 | 6920 | 6920 | 6930 | 6920 | 117 |
| 464 | 20240604 | 112000 | 1082330530 | 6920 | 6920 | 6930 | 6920 | 28 |
| 465 | 20240604 | 111900 | 1082136640 | 6920 | 6930 | 6930 | 6920 | 5582 |
| 466 | 20240604 | 111800 | 1043501230 | 6930 | 6930 | 6930 | 6930 | 224 |
| 467 | 20240604 | 111700 | 1041948910 | 6930 | 6930 | 6930 | 6930 | 176 |
| 468 | 20240604 | 111600 | 1040729230 | 6930 | 6930 | 6930 | 6930 | 116 |
| 469 | 20240604 | 111500 | 1039925350 | 6930 | 6930 | 6940 | 6930 | 175 |
| 470 | 20240604 | 111400 | 1038711020 | 6930 | 6930 | 6930 | 6930 | 18 |
| 471 | 20240604 | 111300 | 1038586280 | 6930 | 6930 | 6930 | 6930 | 14 |
| 472 | 20240604 | 111200 | 1038489260 | 6930 | 6930 | 6930 | 6930 | 17 |
| 473 | 20240604 | 111100 | 1038371450 | 6930 | 6930 | 6940 | 6930 | 22 |
| 474 | 20240604 | 111000 | 1038218920 | 6930 | 6930 | 6930 | 6930 | 284 |
| 475 | 20240604 | 110900 | 1036250800 | 6930 | 6930 | 6930 | 6920 | 983 |
| 476 | 20240604 | 110800 | 1029438640 | 6920 | 6920 | 6920 | 6920 | 27 |
| 477 | 20240604 | 110700 | 1029251800 | 6920 | 6920 | 6930 | 6920 | 6 |
| 478 | 20240604 | 110600 | 1029210260 | 6920 | 6930 | 6930 | 6920 | 277 |
| 479 | 20240604 | 110500 | 1027290910 | 6920 | 6920 | 6920 | 6920 | 5 |
| 480 | 20240604 | 110400 | 1027256310 | 6930 | 6920 | 6930 | 6920 | 20 |
| 481 | 20240604 | 110300 | 1027117900 | 6920 | 6930 | 6930 | 6920 | 365 |
| 482 | 20240604 | 110200 | 1024588590 | 6930 | 6930 | 6940 | 6930 | 168 |
| 483 | 20240604 | 110100 | 1023424330 | 6930 | 6930 | 6940 | 6930 | 115 |
| 484 | 20240604 | 110000 | 1022626880 | 6930 | 6920 | 6940 | 6920 | 814 |
| 485 | 20240604 | 105900 | 1016984730 | 6920 | 6920 | 6930 | 6920 | 376 |
| 486 | 20240604 | 105800 | 1014379780 | 6920 | 6930 | 6930 | 6920 | 592 |
| 487 | 20240604 | 105700 | 1010277450 | 6930 | 6930 | 6930 | 6920 | 524 |
| 488 | 20240604 | 105600 | 1006646200 | 6920 | 6920 | 6930 | 6920 | 635 |
| 489 | 20240604 | 105500 | 1002248900 | 6920 | 6930 | 6930 | 6920 | 13 |
| 490 | 20240604 | 105400 | 1002158890 | 6930 | 6920 | 6930 | 6920 | 308 |
| 491 | 20240604 | 105300 | 1000024610 | 6920 | 6920 | 6920 | 6920 | 16 |
| 492 | 20240604 | 105200 | 999913890 | 6920 | 6940 | 6940 | 6920 | 216 |
| 493 | 20240604 | 105100 | 998418570 | 6920 | 6950 | 6950 | 6920 | 3576 |
| 494 | 20240604 | 105000 | 973641830 | 6930 | 6930 | 6960 | 6930 | 846 |
| 495 | 20240604 | 104900 | 967778750 | 6920 | 6920 | 6930 | 6920 | 2032 |
| 496 | 20240604 | 104800 | 953697410 | 6920 | 6920 | 6930 | 6920 | 74 |
| 497 | 20240604 | 104700 | 953184730 | 6920 | 6930 | 6940 | 6920 | 4190 |
| 498 | 20240604 | 104600 | 924188050 | 6930 | 6920 | 6940 | 6920 | 543 |
| 499 | 20240604 | 104500 | 920426210 | 6930 | 6930 | 6940 | 6920 | 1495 |
| 500 | 20240604 | 104400 | 910063880 | 6930 | 6920 | 6930 | 6920 | 1923 |
| 501 | 20240604 | 104300 | 896756480 | 6930 | 6930 | 6940 | 6920 | 1227 |
| 502 | 20240604 | 104200 | 888253320 | 6930 | 6930 | 6930 | 6930 | 18 |
| 503 | 20240604 | 104100 | 888128580 | 6930 | 6930 | 6940 | 6930 | 1614 |
| 504 | 20240604 | 104000 | 876942560 | 6940 | 6930 | 6940 | 6930 | 382 |
| 505 | 20240604 | 103900 | 874294440 | 6930 | 6930 | 6930 | 6930 | 12 |
| 506 | 20240604 | 103800 | 874211280 | 6930 | 6940 | 6940 | 6930 | 1595 |
| 507 | 20240604 | 103700 | 863145750 | 6930 | 6930 | 6940 | 6930 | 37 |
| 508 | 20240604 | 103600 | 862889040 | 6930 | 6930 | 6940 | 6930 | 76 |
| 509 | 20240604 | 103500 | 862362320 | 6930 | 6930 | 6930 | 6930 | 15 |
| 510 | 20240604 | 103400 | 862258370 | 6930 | 6930 | 6940 | 6930 | 685 |
| 511 | 20240604 | 103300 | 857505530 | 6930 | 6930 | 6930 | 6930 | 18 |
| 512 | 20240604 | 103200 | 857380790 | 6940 | 6930 | 6940 | 6930 | 617 |
| 513 | 20240604 | 103100 | 853103980 | 6940 | 6940 | 6940 | 6930 | 58 |
| 514 | 20240604 | 103000 | 852701640 | 6930 | 6940 | 6940 | 6930 | 45 |
| 515 | 20240604 | 102900 | 852389480 | 6940 | 6930 | 6940 | 6930 | 89 |
| 516 | 20240604 | 102800 | 851771970 | 6930 | 6940 | 6940 | 6930 | 316 |
| 517 | 20240604 | 102700 | 849578940 | 6940 | 6940 | 6950 | 6940 | 585 |
| 518 | 20240604 | 102600 | 845514080 | 6930 | 6940 | 6940 | 6930 | 130 |
| 519 | 20240604 | 102500 | 844611990 | 6940 | 6930 | 6940 | 6930 | 947 |
| 520 | 20240604 | 102400 | 838039860 | 6940 | 6940 | 6940 | 6930 | 65 |
| 521 | 20240604 | 102300 | 837589010 | 6940 | 6940 | 6950 | 6930 | 684 |
| 522 | 20240604 | 102200 | 832843080 | 6950 | 6940 | 6950 | 6940 | 475 |
| 523 | 20240604 | 102100 | 829546410 | 6950 | 6950 | 6950 | 6920 | 67 |
| 524 | 20240604 | 102000 | 829080860 | 6920 | 6930 | 6950 | 6920 | 2284 |
| 525 | 20240604 | 101900 | 813251640 | 6930 | 6950 | 6950 | 6930 | 44 |
| 526 | 20240604 | 101800 | 812946230 | 6930 | 6940 | 6940 | 6930 | 7639 |
| 527 | 20240604 | 101700 | 760000680 | 6950 | 6940 | 6950 | 6940 | 235 |
| 528 | 20240604 | 101600 | 758367580 | 6940 | 6940 | 6940 | 6940 | 3582 |
| 529 | 20240604 | 101500 | 733508500 | 6940 | 6950 | 6950 | 6940 | 59 |
| 530 | 20240604 | 101400 | 733098500 | 6950 | 6950 | 6950 | 6940 | 29 |
| 531 | 20240604 | 101300 | 732897210 | 6940 | 6940 | 6950 | 6940 | 71 |
| 532 | 20240604 | 101200 | 732404450 | 6940 | 6940 | 6950 | 6940 | 2046 |
| 533 | 20240604 | 101100 | 718204920 | 6940 | 6940 | 6950 | 6940 | 125 |
| 534 | 20240604 | 101000 | 717336410 | 6940 | 6950 | 6950 | 6940 | 1905 |
| 535 | 20240604 | 100900 | 704098930 | 6950 | 6970 | 6970 | 6950 | 491 |
| 536 | 20240604 | 100800 | 700686280 | 6950 | 6960 | 6960 | 6950 | 916 |
| 537 | 20240604 | 100700 | 694315220 | 6960 | 6960 | 6970 | 6960 | 107 |
| 538 | 20240604 | 100600 | 693570450 | 6970 | 6970 | 6970 | 6960 | 1990 |
| 539 | 20240604 | 100500 | 679701190 | 6970 | 6970 | 6970 | 6970 | 4 |
| 540 | 20240604 | 100400 | 679673310 | 6970 | 6970 | 6980 | 6970 | 114 |
| 541 | 20240604 | 100300 | 678878710 | 6970 | 6970 | 6970 | 6970 | 5 |
| 542 | 20240604 | 100200 | 678843860 | 6970 | 6980 | 6990 | 6970 | 3594 |
| 543 | 20240604 | 100100 | 653733420 | 6990 | 6980 | 6990 | 6980 | 832 |
| 544 | 20240604 | 100000 | 647926000 | 6980 | 6980 | 6990 | 6980 | 116 |
| 545 | 20240604 | 095900 | 647116310 | 6980 | 6980 | 6980 | 6980 | 11 |
| 546 | 20240604 | 095800 | 647039530 | 7010 | 7010 | 7010 | 7010 | 50 |
| 547 | 20240604 | 095700 | 646689030 | 7010 | 6960 | 7010 | 6960 | 1622 |
| 548 | 20240604 | 095600 | 635354100 | 6970 | 6950 | 6980 | 6950 | 360 |
| 549 | 20240604 | 095500 | 632848980 | 6980 | 6960 | 6980 | 6950 | 224 |
| 550 | 20240604 | 095400 | 631291920 | 6960 | 6960 | 6960 | 6950 | 212 |
| 551 | 20240604 | 095300 | 629816420 | 6960 | 6980 | 6980 | 6950 | 182 |
| 552 | 20240604 | 095200 | 628550520 | 6980 | 6960 | 6980 | 6960 | 106 |
| 553 | 20240604 | 095100 | 627812740 | 6960 | 6980 | 6980 | 6960 | 318 |
| 554 | 20240604 | 095000 | 625596280 | 6960 | 6960 | 6970 | 6960 | 156 |
| 555 | 20240604 | 094900 | 624510510 | 6970 | 6960 | 6970 | 6960 | 7 |
| 556 | 20240604 | 094800 | 624461760 | 6980 | 6960 | 6980 | 6950 | 957 |
| 557 | 20240604 | 094700 | 617799860 | 6960 | 6960 | 6960 | 6950 | 178 |
| 558 | 20240604 | 094600 | 616561010 | 6950 | 6960 | 6960 | 6950 | 7 |
| 559 | 20240604 | 094500 | 616512330 | 6960 | 6950 | 6960 | 6950 | 1056 |
| 560 | 20240604 | 094400 | 609172070 | 6950 | 6980 | 6980 | 6950 | 13 |
| 561 | 20240604 | 094300 | 609081590 | 6950 | 6950 | 6950 | 6950 | 68 |
| 562 | 20240604 | 094200 | 608608990 | 6940 | 6970 | 6990 | 6940 | 326 |
| 563 | 20240604 | 094100 | 606334830 | 6970 | 6970 | 6980 | 6940 | 976 |
| 564 | 20240604 | 094000 | 599542950 | 6980 | 6970 | 6980 | 6970 | 551 |
| 565 | 20240604 | 093900 | 595701980 | 6970 | 6970 | 6970 | 6970 | 71 |
| 566 | 20240604 | 093800 | 595207110 | 6990 | 6980 | 6990 | 6970 | 159 |
| 567 | 20240604 | 093700 | 594097240 | 6980 | 6970 | 6990 | 6970 | 5018 |
| 568 | 20240604 | 093600 | 559099320 | 6970 | 6970 | 6970 | 6970 | 341 |
| 569 | 20240604 | 093500 | 556722550 | 6970 | 6940 | 6970 | 6940 | 215 |
| 570 | 20240604 | 093400 | 555229370 | 6940 | 6950 | 6950 | 6940 | 124 |
| 571 | 20240604 | 093300 | 554368220 | 6970 | 6940 | 6970 | 6930 | 62 |
| 572 | 20240604 | 093200 | 553937930 | 6940 | 6970 | 6970 | 6930 | 242 |
| 573 | 20240604 | 093100 | 552258890 | 6920 | 6960 | 6970 | 6920 | 4756 |
| 574 | 20240604 | 093000 | 519276190 | 6960 | 6960 | 6960 | 6940 | 1602 |
| 575 | 20240604 | 092900 | 508147310 | 6950 | 6950 | 6950 | 6940 | 753 |
| 576 | 20240604 | 092800 | 502913980 | 6950 | 6960 | 6960 | 6950 | 2544 |
| 577 | 20240604 | 092700 | 485223990 | 6980 | 6960 | 6980 | 6960 | 26 |
| 578 | 20240604 | 092600 | 485043010 | 6960 | 6950 | 6960 | 6950 | 202 |
| 579 | 20240604 | 092500 | 483637110 | 6980 | 6970 | 6980 | 6950 | 852 |
| 580 | 20240604 | 092400 | 477706510 | 6970 | 6960 | 6970 | 6960 | 466 |
| 581 | 20240604 | 092300 | 474458510 | 6980 | 6950 | 6980 | 6940 | 2278 |
| 582 | 20240604 | 092200 | 458586740 | 6970 | 6930 | 6970 | 6930 | 2399 |
| 583 | 20240604 | 092100 | 441911930 | 6930 | 6960 | 6960 | 6920 | 3961 |
| 584 | 20240604 | 092000 | 414426660 | 6980 | 6980 | 6980 | 6940 | 211 |
| 585 | 20240604 | 091900 | 412961800 | 6940 | 6960 | 6980 | 6930 | 6364 |
| 586 | 20240604 | 091800 | 368717530 | 6960 | 6970 | 6970 | 6960 | 3598 |
| 587 | 20240604 | 091700 | 343670710 | 6980 | 6970 | 6980 | 6970 | 2390 |
| 588 | 20240604 | 091600 | 327012260 | 6980 | 6990 | 6990 | 6980 | 3916 |
| 589 | 20240604 | 091500 | 299676180 | 6980 | 6980 | 6990 | 6980 | 456 |
| 590 | 20240604 | 091400 | 296492700 | 7000 | 6980 | 7000 | 6980 | 2609 |
| 591 | 20240604 | 091300 | 278257160 | 6980 | 6990 | 7000 | 6980 | 1543 |
| 592 | 20240604 | 091200 | 267477380 | 6990 | 6990 | 7000 | 6990 | 442 |
| 593 | 20240604 | 091100 | 264387790 | 6990 | 7000 | 7000 | 6990 | 434 |
| 594 | 20240604 | 091000 | 261350110 | 7000 | 7020 | 7020 | 7000 | 5588 |
| 595 | 20240604 | 090900 | 222165050 | 7010 | 7000 | 7010 | 7000 | 2547 |
| 596 | 20240604 | 090800 | 204313200 | 7010 | 6990 | 7010 | 6990 | 6187 |
| 597 | 20240604 | 090700 | 161016980 | 6970 | 7000 | 7000 | 6970 | 1737 |
| 598 | 20240604 | 090600 | 148891850 | 6990 | 6980 | 7010 | 6970 | 3894 |
| 599 | 20240604 | 090500 | 121694720 | 6980 | 7000 | 7000 | 6980 | 1369 |
| 600 | 20240604 | 090400 | 112127710 | 6990 | 6970 | 7010 | 6970 | 860 |
| 601 | 20240604 | 090300 | 106115720 | 6960 | 7000 | 7010 | 6960 | 1925 |
| 602 | 20240604 | 090200 | 92686030 | 7010 | 6970 | 7020 | 6960 | 4041 |
| 603 | 20240604 | 090100 | 64509790 | 6970 | 6970 | 6990 | 6960 | 433 |
| 604 | 20240604 | 090000 | 61494580 | 7000 | 6960 | 7000 | 6950 | 8830 |