28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240604 | 183200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 3573 |
| 3 | 20240604 | 183100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 4 | 20240604 | 183000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 5 | 20240604 | 182900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 6 | 20240604 | 182800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 7 | 20240604 | 182700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 8 | 20240604 | 182600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 9 | 20240604 | 182500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 10 | 20240604 | 182400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 11 | 20240604 | 182300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 12 | 20240604 | 182200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 13 | 20240604 | 182100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 14 | 20240604 | 182000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 15 | 20240604 | 181900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 16 | 20240604 | 181800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 17 | 20240604 | 181700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 18 | 20240604 | 181600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 19 | 20240604 | 181500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 20 | 20240604 | 181400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 21 | 20240604 | 181300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 22 | 20240604 | 181200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 23 | 20240604 | 181100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 24 | 20240604 | 181000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 25 | 20240604 | 180900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 26 | 20240604 | 180800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 27 | 20240604 | 180700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 28 | 20240604 | 180600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 29 | 20240604 | 180500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 30 | 20240604 | 180400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 31 | 20240604 | 180300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 32 | 20240604 | 180200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 3573 |
| 33 | 20240604 | 180100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 34 | 20240604 | 180000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 35 | 20240604 | 175900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 36 | 20240604 | 175800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 37 | 20240604 | 175700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 38 | 20240604 | 175600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 39 | 20240604 | 175500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 40 | 20240604 | 175400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 41 | 20240604 | 175300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 42 | 20240604 | 175200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 43 | 20240604 | 175100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 44 | 20240604 | 175000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 45 | 20240604 | 174900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 46 | 20240604 | 174800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 47 | 20240604 | 174700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 48 | 20240604 | 174600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 49 | 20240604 | 174500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 50 | 20240604 | 174400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 51 | 20240604 | 174300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 52 | 20240604 | 174200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 53 | 20240604 | 174100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 54 | 20240604 | 174000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 55 | 20240604 | 173900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 56 | 20240604 | 173800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 57 | 20240604 | 173700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 58 | 20240604 | 173600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 59 | 20240604 | 173500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 60 | 20240604 | 173400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 61 | 20240604 | 173300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 62 | 20240604 | 173200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 3573 |
| 63 | 20240604 | 173100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 64 | 20240604 | 173000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 65 | 20240604 | 172900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 66 | 20240604 | 172800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 67 | 20240604 | 172700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 68 | 20240604 | 172600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 69 | 20240604 | 172500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 70 | 20240604 | 172400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 71 | 20240604 | 172300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 72 | 20240604 | 172200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 73 | 20240604 | 172100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 74 | 20240604 | 172000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 75 | 20240604 | 171900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 76 | 20240604 | 171800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 77 | 20240604 | 171700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 78 | 20240604 | 171600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 79 | 20240604 | 171500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 80 | 20240604 | 171400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 81 | 20240604 | 171300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 82 | 20240604 | 171200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 83 | 20240604 | 171100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 84 | 20240604 | 171000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 85 | 20240604 | 170900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 86 | 20240604 | 170800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 87 | 20240604 | 170700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 88 | 20240604 | 170600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 89 | 20240604 | 170500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 90 | 20240604 | 170400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 91 | 20240604 | 170300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 92 | 20240604 | 170200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 3573 |
| 93 | 20240604 | 170100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 94 | 20240604 | 170000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 95 | 20240604 | 165900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 96 | 20240604 | 165800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 97 | 20240604 | 165700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 98 | 20240604 | 165600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 99 | 20240604 | 165500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 100 | 20240604 | 165400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 101 | 20240604 | 165300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 102 | 20240604 | 165200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 103 | 20240604 | 165100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 104 | 20240604 | 165000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 105 | 20240604 | 164900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 106 | 20240604 | 164800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 107 | 20240604 | 164700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 108 | 20240604 | 164600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 109 | 20240604 | 164500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 110 | 20240604 | 164400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 111 | 20240604 | 164300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 112 | 20240604 | 164200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 113 | 20240604 | 164100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 114 | 20240604 | 164000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 115 | 20240604 | 163900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 116 | 20240604 | 163800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 117 | 20240604 | 163700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 118 | 20240604 | 163600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 119 | 20240604 | 163500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 120 | 20240604 | 163400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 121 | 20240604 | 163300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 122 | 20240604 | 163200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 3573 |
| 123 | 20240604 | 163100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 124 | 20240604 | 163000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 125 | 20240604 | 162900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 126 | 20240604 | 162800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 127 | 20240604 | 162700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 128 | 20240604 | 162600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 129 | 20240604 | 162500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 130 | 20240604 | 162400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 131 | 20240604 | 162300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 132 | 20240604 | 162200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 133 | 20240604 | 162100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 134 | 20240604 | 162000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 135 | 20240604 | 161900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 136 | 20240604 | 161800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 137 | 20240604 | 161700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 138 | 20240604 | 161600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 139 | 20240604 | 161500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 140 | 20240604 | 161400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 141 | 20240604 | 161300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 142 | 20240604 | 161200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 143 | 20240604 | 161100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 144 | 20240604 | 161000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 145 | 20240604 | 160900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 146 | 20240604 | 160800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 147 | 20240604 | 160700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 148 | 20240604 | 160600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 149 | 20240604 | 160500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 150 | 20240604 | 160400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 151 | 20240604 | 160300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 152 | 20240604 | 160200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 3573 |
| 153 | 20240604 | 160100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 154 | 20240604 | 160000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 155 | 20240604 | 155900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 156 | 20240604 | 155800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 157 | 20240604 | 155700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 158 | 20240604 | 155600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 159 | 20240604 | 155500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 160 | 20240604 | 155400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 161 | 20240604 | 155300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 162 | 20240604 | 155200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 163 | 20240604 | 155100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 164 | 20240604 | 155000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 165 | 20240604 | 154900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 166 | 20240604 | 154800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 167 | 20240604 | 154700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 168 | 20240604 | 154600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 169 | 20240604 | 154500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 170 | 20240604 | 154400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 171 | 20240604 | 154300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 172 | 20240604 | 154200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 173 | 20240604 | 154100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 174 | 20240604 | 154000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 175 | 20240604 | 153900 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 176 | 20240604 | 153800 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 177 | 20240604 | 153700 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 178 | 20240604 | 153600 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 179 | 20240604 | 153500 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 180 | 20240604 | 153400 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 181 | 20240604 | 153300 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 182 | 20240604 | 153200 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 3573 |
| 183 | 20240604 | 153100 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 0 |
| 184 | 20240604 | 153000 | 3561087820 | 6670 | 6670 | 6670 | 6670 | 3573 |
| 185 | 20240604 | 152900 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 186 | 20240604 | 152800 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 187 | 20240604 | 152700 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 188 | 20240604 | 152600 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 189 | 20240604 | 152500 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 190 | 20240604 | 152400 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 191 | 20240604 | 152300 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 192 | 20240604 | 152200 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 193 | 20240604 | 152100 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 194 | 20240604 | 152000 | 3537255910 | 6680 | 6680 | 6680 | 6680 | 0 |
| 195 | 20240604 | 151900 | 3537255910 | 6680 | 6670 | 6680 | 6650 | 1309 |
| 196 | 20240604 | 151800 | 3528531620 | 6650 | 6650 | 6660 | 6650 | 510 |
| 197 | 20240604 | 151700 | 3525140020 | 6660 | 6650 | 6660 | 6650 | 718 |
| 198 | 20240604 | 151600 | 3520363170 | 6650 | 6620 | 6660 | 6620 | 895 |
| 199 | 20240604 | 151500 | 3514417350 | 6620 | 6600 | 6630 | 6600 | 646 |
| 200 | 20240604 | 151400 | 3510138840 | 6620 | 6660 | 6660 | 6600 | 7239 |
| 201 | 20240604 | 151300 | 3462182330 | 6650 | 6650 | 6650 | 6640 | 882 |
| 202 | 20240604 | 151200 | 3456323890 | 6650 | 6650 | 6660 | 6640 | 1641 |
| 203 | 20240604 | 151100 | 3445410290 | 6640 | 6670 | 6670 | 6640 | 2183 |
| 204 | 20240604 | 151000 | 3430885330 | 6670 | 6660 | 6680 | 6660 | 32 |
| 205 | 20240604 | 150900 | 3430671860 | 6660 | 6660 | 6660 | 6660 | 5 |
| 206 | 20240604 | 150800 | 3430638560 | 6650 | 6680 | 6680 | 6640 | 1810 |
| 207 | 20240604 | 150700 | 3418603100 | 6680 | 6650 | 6680 | 6650 | 340 |
| 208 | 20240604 | 150600 | 3416338670 | 6650 | 6680 | 6680 | 6650 | 3007 |
| 209 | 20240604 | 150500 | 3396317430 | 6670 | 6670 | 6680 | 6670 | 7 |
| 210 | 20240604 | 150400 | 3396270730 | 6670 | 6660 | 6670 | 6660 | 5493 |
| 211 | 20240604 | 150300 | 3359634030 | 6650 | 6670 | 6670 | 6650 | 7636 |
| 212 | 20240604 | 150200 | 3308812320 | 6670 | 6690 | 6690 | 6660 | 2951 |
| 213 | 20240604 | 150100 | 3289113320 | 6690 | 6690 | 6690 | 6690 | 420 |
| 214 | 20240604 | 150000 | 3286303520 | 6690 | 6700 | 6700 | 6690 | 197 |
| 215 | 20240604 | 145900 | 3284983660 | 6700 | 6700 | 6710 | 6700 | 43 |
| 216 | 20240604 | 145800 | 3284695550 | 6700 | 6700 | 6700 | 6700 | 19 |
| 217 | 20240604 | 145700 | 3284568250 | 6700 | 6720 | 6720 | 6700 | 126 |
| 218 | 20240604 | 145600 | 3283722460 | 6710 | 6710 | 6710 | 6700 | 682 |
| 219 | 20240604 | 145500 | 3279150370 | 6710 | 6710 | 6710 | 6710 | 5 |
| 220 | 20240604 | 145400 | 3279116820 | 6710 | 6710 | 6720 | 6710 | 11 |
| 221 | 20240604 | 145300 | 3279042930 | 6720 | 6740 | 6740 | 6720 | 356 |
| 222 | 20240604 | 145200 | 3276648990 | 6740 | 6740 | 6750 | 6740 | 125 |
| 223 | 20240604 | 145100 | 3275806390 | 6740 | 6750 | 6750 | 6740 | 206 |
| 224 | 20240604 | 145000 | 3274417120 | 6750 | 6750 | 6750 | 6740 | 18 |
| 225 | 20240604 | 144900 | 3274295630 | 6750 | 6760 | 6760 | 6750 | 55 |
| 226 | 20240604 | 144800 | 3273924370 | 6750 | 6730 | 6750 | 6730 | 161 |
| 227 | 20240604 | 144700 | 3272840160 | 6710 | 6710 | 6710 | 6710 | 1 |
| 228 | 20240604 | 144600 | 3272833450 | 6710 | 6710 | 6720 | 6710 | 146 |
| 229 | 20240604 | 144500 | 3271853680 | 6710 | 6700 | 6710 | 6700 | 101 |
| 230 | 20240604 | 144400 | 3271175980 | 6690 | 6700 | 6700 | 6690 | 2237 |
| 231 | 20240604 | 144300 | 3256206770 | 6710 | 6710 | 6720 | 6710 | 143 |
| 232 | 20240604 | 144200 | 3255247090 | 6680 | 6700 | 6700 | 6680 | 200 |
| 233 | 20240604 | 144100 | 3253909650 | 6700 | 6700 | 6700 | 6700 | 120 |
| 234 | 20240604 | 144000 | 3253105650 | 6700 | 6700 | 6700 | 6680 | 3336 |
| 235 | 20240604 | 143900 | 3230782000 | 6690 | 6690 | 6690 | 6690 | 1052 |
| 236 | 20240604 | 143800 | 3223744120 | 6690 | 6690 | 6690 | 6690 | 799 |
| 237 | 20240604 | 143700 | 3218398810 | 6690 | 6690 | 6700 | 6690 | 307 |
| 238 | 20240604 | 143600 | 3216344880 | 6690 | 6690 | 6700 | 6690 | 283 |
| 239 | 20240604 | 143500 | 3214451390 | 6690 | 6700 | 6700 | 6690 | 7 |
| 240 | 20240604 | 143400 | 3214404530 | 6690 | 6690 | 6690 | 6690 | 0 |
| 241 | 20240604 | 143300 | 3214404530 | 6690 | 6690 | 6690 | 6690 | 92 |
| 242 | 20240604 | 143200 | 3213789050 | 6700 | 6720 | 6720 | 6700 | 3168 |
| 243 | 20240604 | 143100 | 3192557900 | 6730 | 6700 | 6730 | 6700 | 843 |
| 244 | 20240604 | 143000 | 3186906430 | 6700 | 6700 | 6700 | 6690 | 357 |
| 245 | 20240604 | 142900 | 3184516530 | 6700 | 6700 | 6710 | 6700 | 2090 |
| 246 | 20240604 | 142800 | 3170513430 | 6690 | 6720 | 6720 | 6690 | 3074 |
| 247 | 20240604 | 142700 | 3149913940 | 6720 | 6730 | 6730 | 6710 | 4384 |
| 248 | 20240604 | 142600 | 3120479100 | 6740 | 6740 | 6740 | 6740 | 0 |
| 249 | 20240604 | 142500 | 3120479100 | 6740 | 6730 | 6740 | 6730 | 1141 |
| 250 | 20240604 | 142400 | 3112796990 | 6730 | 6740 | 6740 | 6730 | 1201 |
| 251 | 20240604 | 142300 | 3104704880 | 6740 | 6750 | 6750 | 6740 | 278 |
| 252 | 20240604 | 142200 | 3102831100 | 6750 | 6750 | 6750 | 6750 | 0 |
| 253 | 20240604 | 142100 | 3102831100 | 6750 | 6750 | 6750 | 6750 | 756 |
| 254 | 20240604 | 142000 | 3097728100 | 6750 | 6750 | 6750 | 6750 | 300 |
| 255 | 20240604 | 141900 | 3095703100 | 6760 | 6770 | 6770 | 6760 | 445 |
| 256 | 20240604 | 141800 | 3092694160 | 6770 | 6770 | 6770 | 6770 | 10 |
| 257 | 20240604 | 141700 | 3092626460 | 6770 | 6770 | 6770 | 6770 | 1 |
| 258 | 20240604 | 141600 | 3092619690 | 6770 | 6770 | 6770 | 6770 | 121 |
| 259 | 20240604 | 141500 | 3091800520 | 6770 | 6770 | 6770 | 6770 | 293 |
| 260 | 20240604 | 141400 | 3089816910 | 6760 | 6770 | 6770 | 6760 | 804 |
| 261 | 20240604 | 141300 | 3084381750 | 6770 | 6780 | 6780 | 6770 | 102 |
| 262 | 20240604 | 141200 | 3083691200 | 6780 | 6780 | 6780 | 6780 | 0 |
| 263 | 20240604 | 141100 | 3083691200 | 6780 | 6770 | 6780 | 6770 | 219 |
| 264 | 20240604 | 141000 | 3082208470 | 6760 | 6750 | 6760 | 6750 | 11 |
| 265 | 20240604 | 140900 | 3082134210 | 6760 | 6750 | 6780 | 6750 | 869 |
| 266 | 20240604 | 140800 | 3076258570 | 6750 | 6760 | 6760 | 6750 | 275 |
| 267 | 20240604 | 140700 | 3074400200 | 6750 | 6740 | 6750 | 6740 | 1975 |
| 268 | 20240604 | 140600 | 3061081290 | 6750 | 6750 | 6750 | 6750 | 0 |
| 269 | 20240604 | 140500 | 3061081290 | 6750 | 6750 | 6750 | 6750 | 148 |
| 270 | 20240604 | 140400 | 3060082290 | 6740 | 6740 | 6740 | 6740 | 799 |
| 271 | 20240604 | 140300 | 3054697030 | 6740 | 6740 | 6740 | 6730 | 1670 |
| 272 | 20240604 | 140200 | 3043444300 | 6740 | 6740 | 6740 | 6740 | 29 |
| 273 | 20240604 | 140100 | 3043248840 | 6740 | 6740 | 6740 | 6740 | 0 |
| 274 | 20240604 | 140000 | 3043248840 | 6740 | 6750 | 6750 | 6740 | 1375 |
| 275 | 20240604 | 135900 | 3033979060 | 6750 | 6750 | 6750 | 6740 | 503 |
| 276 | 20240604 | 135800 | 3030585780 | 6750 | 6770 | 6770 | 6750 | 2550 |
| 277 | 20240604 | 135700 | 3013355260 | 6780 | 6780 | 6780 | 6780 | 0 |
| 278 | 20240604 | 135600 | 3013355260 | 6780 | 6780 | 6780 | 6780 | 0 |
| 279 | 20240604 | 135500 | 3013355260 | 6780 | 6780 | 6780 | 6780 | 1 |
| 280 | 20240604 | 135400 | 3013348480 | 6790 | 6770 | 6790 | 6760 | 155 |
| 281 | 20240604 | 135300 | 3012298350 | 6760 | 6760 | 6760 | 6760 | 0 |
| 282 | 20240604 | 135200 | 3012298350 | 6760 | 6770 | 6770 | 6750 | 627 |
| 283 | 20240604 | 135100 | 3008056840 | 6770 | 6750 | 6770 | 6750 | 41 |
| 284 | 20240604 | 135000 | 3007780070 | 6750 | 6760 | 6760 | 6750 | 265 |
| 285 | 20240604 | 134900 | 3005990710 | 6760 | 6780 | 6780 | 6760 | 358 |
| 286 | 20240604 | 134800 | 3003570590 | 6770 | 6800 | 6800 | 6770 | 3526 |
| 287 | 20240604 | 134700 | 2979678590 | 6800 | 6800 | 6800 | 6800 | 0 |
| 288 | 20240604 | 134600 | 2979678590 | 6800 | 6800 | 6800 | 6800 | 0 |
| 289 | 20240604 | 134500 | 2979678590 | 6800 | 6790 | 6800 | 6790 | 185 |
| 290 | 20240604 | 134400 | 2978422430 | 6790 | 6790 | 6790 | 6790 | 1 |
| 291 | 20240604 | 134300 | 2978415640 | 6800 | 6800 | 6800 | 6800 | 1 |
| 292 | 20240604 | 134200 | 2978408840 | 6790 | 6800 | 6800 | 6790 | 122 |
| 293 | 20240604 | 134100 | 2977580450 | 6790 | 6800 | 6800 | 6790 | 13 |
| 294 | 20240604 | 134000 | 2977492150 | 6800 | 6800 | 6800 | 6800 | 0 |
| 295 | 20240604 | 133900 | 2977492150 | 6800 | 6800 | 6800 | 6800 | 1 |
| 296 | 20240604 | 133800 | 2977485350 | 6790 | 6790 | 6790 | 6790 | 0 |
| 297 | 20240604 | 133700 | 2977485350 | 6790 | 6800 | 6800 | 6790 | 430 |
| 298 | 20240604 | 133600 | 2974563990 | 6810 | 6810 | 6810 | 6810 | 0 |
| 299 | 20240604 | 133500 | 2974563990 | 6810 | 6810 | 6810 | 6810 | 51 |
| 300 | 20240604 | 133400 | 2974216680 | 6810 | 6820 | 6820 | 6810 | 477 |
| 301 | 20240604 | 133300 | 2970968280 | 6810 | 6810 | 6810 | 6810 | 50 |
| 302 | 20240604 | 133200 | 2970627780 | 6820 | 6820 | 6820 | 6820 | 13 |
| 303 | 20240604 | 133100 | 2970539120 | 6810 | 6810 | 6810 | 6810 | 1 |
| 304 | 20240604 | 133000 | 2970532310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 305 | 20240604 | 132900 | 2970532310 | 6810 | 6820 | 6820 | 6810 | 2 |
| 306 | 20240604 | 132800 | 2970518680 | 6810 | 6820 | 6820 | 6810 | 302 |
| 307 | 20240604 | 132700 | 2968460540 | 6820 | 6830 | 6830 | 6820 | 60 |
| 308 | 20240604 | 132600 | 2968051240 | 6830 | 6830 | 6840 | 6830 | 3 |
| 309 | 20240604 | 132500 | 2968030740 | 6840 | 6840 | 6840 | 6840 | 133 |
| 310 | 20240604 | 132400 | 2967121020 | 6840 | 6840 | 6840 | 6840 | 0 |
| 311 | 20240604 | 132300 | 2967121020 | 6840 | 6840 | 6840 | 6840 | 0 |
| 312 | 20240604 | 132200 | 2967121020 | 6840 | 6840 | 6840 | 6840 | 1434 |
| 313 | 20240604 | 132100 | 2957312460 | 6850 | 6850 | 6850 | 6850 | 353 |
| 314 | 20240604 | 132000 | 2954894410 | 6850 | 6860 | 6860 | 6850 | 1037 |
| 315 | 20240604 | 131900 | 2947790640 | 6870 | 6870 | 6870 | 6860 | 41 |
| 316 | 20240604 | 131800 | 2947509190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 317 | 20240604 | 131700 | 2947509190 | 6870 | 6860 | 6870 | 6860 | 188 |
| 318 | 20240604 | 131600 | 2946219500 | 6860 | 6870 | 6880 | 6860 | 42 |
| 319 | 20240604 | 131500 | 2945931150 | 6880 | 6870 | 6880 | 6870 | 635 |
| 320 | 20240604 | 131400 | 2941566390 | 6880 | 6880 | 6880 | 6880 | 232 |
| 321 | 20240604 | 131300 | 2939970230 | 6880 | 6890 | 6890 | 6880 | 314 |
| 322 | 20240604 | 131200 | 2937808680 | 6890 | 6850 | 6890 | 6850 | 3484 |
| 323 | 20240604 | 131100 | 2913886880 | 6850 | 6860 | 6860 | 6840 | 528 |
| 324 | 20240604 | 131000 | 2910270190 | 6850 | 6820 | 6850 | 6820 | 1378 |
| 325 | 20240604 | 130900 | 2900837470 | 6840 | 6820 | 6840 | 6820 | 1000 |
| 326 | 20240604 | 130800 | 2894008110 | 6820 | 6820 | 6820 | 6820 | 250 |
| 327 | 20240604 | 130700 | 2892303110 | 6810 | 6810 | 6810 | 6810 | 17 |
| 328 | 20240604 | 130600 | 2892187340 | 6810 | 6810 | 6810 | 6810 | 330 |
| 329 | 20240604 | 130500 | 2889940040 | 6810 | 6810 | 6810 | 6810 | 6 |
| 330 | 20240604 | 130400 | 2889899180 | 6810 | 6810 | 6810 | 6810 | 1 |
| 331 | 20240604 | 130300 | 2889892370 | 6810 | 6810 | 6810 | 6810 | 183 |
| 332 | 20240604 | 130200 | 2888646140 | 6810 | 6810 | 6810 | 6810 | 421 |
| 333 | 20240604 | 130100 | 2885779130 | 6810 | 6810 | 6810 | 6810 | 0 |
| 334 | 20240604 | 130000 | 2885779130 | 6810 | 6810 | 6810 | 6810 | 25 |
| 335 | 20240604 | 125900 | 2885608880 | 6810 | 6830 | 6830 | 6810 | 80 |
| 336 | 20240604 | 125800 | 2885063080 | 6810 | 6830 | 6830 | 6810 | 173 |
| 337 | 20240604 | 125700 | 2883883490 | 6830 | 6820 | 6830 | 6820 | 132 |
| 338 | 20240604 | 125600 | 2882983150 | 6820 | 6810 | 6820 | 6810 | 43 |
| 339 | 20240604 | 125500 | 2882690220 | 6810 | 6810 | 6810 | 6810 | 500 |
| 340 | 20240604 | 125400 | 2879285220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 341 | 20240604 | 125300 | 2879285220 | 6810 | 6810 | 6810 | 6810 | 325 |
| 342 | 20240604 | 125200 | 2877071970 | 6810 | 6810 | 6810 | 6810 | 23 |
| 343 | 20240604 | 125100 | 2876915340 | 6800 | 6800 | 6800 | 6800 | 0 |
| 344 | 20240604 | 125000 | 2876915340 | 6800 | 6790 | 6800 | 6790 | 49 |
| 345 | 20240604 | 124900 | 2876582190 | 6780 | 6780 | 6780 | 6780 | 20 |
| 346 | 20240604 | 124800 | 2876446590 | 6780 | 6780 | 6780 | 6780 | 320 |
| 347 | 20240604 | 124700 | 2874276990 | 6780 | 6780 | 6780 | 6780 | 0 |
| 348 | 20240604 | 124600 | 2874276990 | 6780 | 6780 | 6780 | 6780 | 271 |
| 349 | 20240604 | 124500 | 2872439610 | 6780 | 6780 | 6780 | 6780 | 1550 |
| 350 | 20240604 | 124400 | 2861930610 | 6780 | 6790 | 6800 | 6780 | 142 |
| 351 | 20240604 | 124300 | 2860965850 | 6790 | 6790 | 6790 | 6790 | 3 |
| 352 | 20240604 | 124200 | 2860945480 | 6790 | 6790 | 6790 | 6790 | 0 |
| 353 | 20240604 | 124100 | 2860945480 | 6790 | 6790 | 6790 | 6790 | 66 |
| 354 | 20240604 | 124000 | 2860497340 | 6790 | 6790 | 6790 | 6790 | 34 |
| 355 | 20240604 | 123900 | 2860266480 | 6780 | 6790 | 6790 | 6780 | 720 |
| 356 | 20240604 | 123800 | 2855378180 | 6790 | 6790 | 6790 | 6790 | 50 |
| 357 | 20240604 | 123700 | 2855038680 | 6790 | 6800 | 6800 | 6790 | 117 |
| 358 | 20240604 | 123600 | 2854243180 | 6800 | 6800 | 6800 | 6800 | 143 |
| 359 | 20240604 | 123500 | 2853270780 | 6820 | 6800 | 6820 | 6800 | 49 |
| 360 | 20240604 | 123400 | 2852937280 | 6800 | 6800 | 6800 | 6800 | 2 |
| 361 | 20240604 | 123300 | 2852923680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 362 | 20240604 | 123200 | 2852923680 | 6790 | 6780 | 6790 | 6780 | 367 |
| 363 | 20240604 | 123100 | 2850431760 | 6770 | 6790 | 6790 | 6770 | 1029 |
| 364 | 20240604 | 123000 | 2843451310 | 6790 | 6790 | 6790 | 6790 | 15 |
| 365 | 20240604 | 122900 | 2843349460 | 6790 | 6780 | 6790 | 6780 | 665 |
| 366 | 20240604 | 122800 | 2838836090 | 6780 | 6780 | 6780 | 6780 | 0 |
| 367 | 20240604 | 122700 | 2838836090 | 6780 | 6780 | 6780 | 6780 | 128 |
| 368 | 20240604 | 122600 | 2837968250 | 6800 | 6800 | 6800 | 6800 | 1 |
| 369 | 20240604 | 122500 | 2837961450 | 6790 | 6790 | 6790 | 6790 | 5 |
| 370 | 20240604 | 122400 | 2837927500 | 6780 | 6780 | 6780 | 6780 | 10 |
| 371 | 20240604 | 122300 | 2837859700 | 6790 | 6770 | 6790 | 6770 | 682 |
| 372 | 20240604 | 122200 | 2833229630 | 6770 | 6820 | 6820 | 6770 | 3594 |
| 373 | 20240604 | 122100 | 2808799700 | 6820 | 6830 | 6830 | 6820 | 514 |
| 374 | 20240604 | 122000 | 2805289220 | 6830 | 6830 | 6830 | 6830 | 7 |
| 375 | 20240604 | 121900 | 2805241410 | 6830 | 6830 | 6830 | 6830 | 4 |
| 376 | 20240604 | 121800 | 2805214090 | 6820 | 6820 | 6820 | 6820 | 0 |
| 377 | 20240604 | 121700 | 2805214090 | 6820 | 6820 | 6820 | 6820 | 6 |
| 378 | 20240604 | 121600 | 2805173170 | 6800 | 6810 | 6810 | 6800 | 144 |
| 379 | 20240604 | 121500 | 2804193910 | 6800 | 6810 | 6810 | 6800 | 60 |
| 380 | 20240604 | 121400 | 2803785810 | 6810 | 6810 | 6810 | 6810 | 20 |
| 381 | 20240604 | 121300 | 2803649610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 382 | 20240604 | 121200 | 2803649610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 383 | 20240604 | 121100 | 2803649610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 384 | 20240604 | 121000 | 2803649610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 385 | 20240604 | 120900 | 2803649610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 386 | 20240604 | 120800 | 2803649610 | 6800 | 6800 | 6800 | 6800 | 6 |
| 387 | 20240604 | 120700 | 2803608810 | 6790 | 6770 | 6790 | 6770 | 406 |
| 388 | 20240604 | 120600 | 2800853070 | 6770 | 6780 | 6780 | 6770 | 727 |
| 389 | 20240604 | 120500 | 2795927110 | 6780 | 6790 | 6800 | 6780 | 174 |
| 390 | 20240604 | 120400 | 2794746480 | 6790 | 6790 | 6790 | 6790 | 50 |
| 391 | 20240604 | 120300 | 2794406980 | 6780 | 6800 | 6800 | 6780 | 548 |
| 392 | 20240604 | 120200 | 2790687450 | 6800 | 6800 | 6800 | 6800 | 59 |
| 393 | 20240604 | 120100 | 2790286250 | 6800 | 6800 | 6800 | 6790 | 36 |
| 394 | 20240604 | 120000 | 2790041470 | 6790 | 6790 | 6790 | 6790 | 41 |
| 395 | 20240604 | 115900 | 2789763080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 396 | 20240604 | 115800 | 2789763080 | 6790 | 6790 | 6790 | 6790 | 12 |
| 397 | 20240604 | 115700 | 2789681600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 398 | 20240604 | 115600 | 2789681600 | 6790 | 6790 | 6790 | 6790 | 0 |
| 399 | 20240604 | 115500 | 2789681600 | 6790 | 6800 | 6800 | 6790 | 169 |
| 400 | 20240604 | 115400 | 2788532410 | 6810 | 6840 | 6840 | 6810 | 2503 |
| 401 | 20240604 | 115300 | 2771475580 | 6840 | 6840 | 6840 | 6840 | 227 |
| 402 | 20240604 | 115200 | 2769922900 | 6850 | 6850 | 6850 | 6850 | 10 |
| 403 | 20240604 | 115100 | 2769854400 | 6850 | 6850 | 6850 | 6850 | 3 |
| 404 | 20240604 | 115000 | 2769833850 | 6850 | 6850 | 6850 | 6850 | 1 |
| 405 | 20240604 | 114900 | 2769827000 | 6860 | 6850 | 6860 | 6850 | 73 |
| 406 | 20240604 | 114800 | 2769326850 | 6840 | 6840 | 6840 | 6840 | 0 |
| 407 | 20240604 | 114700 | 2769326850 | 6840 | 6840 | 6840 | 6840 | 227 |
| 408 | 20240604 | 114600 | 2767774170 | 6860 | 6860 | 6860 | 6860 | 105 |
| 409 | 20240604 | 114500 | 2767053870 | 6860 | 6860 | 6860 | 6860 | 10 |
| 410 | 20240604 | 114400 | 2766985270 | 6860 | 6840 | 6860 | 6840 | 4 |
| 411 | 20240604 | 114300 | 2766957870 | 6850 | 6850 | 6850 | 6850 | 76 |
| 412 | 20240604 | 114200 | 2766437270 | 6850 | 6850 | 6850 | 6850 | 1 |
| 413 | 20240604 | 114100 | 2766430420 | 6850 | 6840 | 6850 | 6840 | 129 |
| 414 | 20240604 | 114000 | 2765547950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 415 | 20240604 | 113900 | 2765547950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 416 | 20240604 | 113800 | 2765547950 | 6840 | 6830 | 6840 | 6830 | 49 |
| 417 | 20240604 | 113700 | 2765213220 | 6820 | 6820 | 6820 | 6820 | 201 |
| 418 | 20240604 | 113600 | 2763842400 | 6840 | 6840 | 6840 | 6810 | 690 |
| 419 | 20240604 | 113500 | 2759127160 | 6850 | 6870 | 6870 | 6850 | 743 |
| 420 | 20240604 | 113400 | 2754036130 | 6870 | 6870 | 6870 | 6870 | 2838 |
| 421 | 20240604 | 113300 | 2734539070 | 6870 | 6870 | 6870 | 6870 | 613 |
| 422 | 20240604 | 113200 | 2730327760 | 6860 | 6870 | 6890 | 6860 | 3243 |
| 423 | 20240604 | 113100 | 2707995940 | 6850 | 6840 | 6850 | 6840 | 389 |
| 424 | 20240604 | 113000 | 2705334460 | 6830 | 6860 | 6860 | 6830 | 418 |
| 425 | 20240604 | 112900 | 2702472050 | 6900 | 6830 | 6900 | 6830 | 2750 |
| 426 | 20240604 | 112800 | 2683509670 | 6830 | 6830 | 6830 | 6830 | 105 |
| 427 | 20240604 | 112700 | 2682792520 | 6830 | 6830 | 6830 | 6830 | 2 |
| 428 | 20240604 | 112600 | 2682778860 | 6830 | 6830 | 6830 | 6830 | 0 |
| 429 | 20240604 | 112500 | 2682778860 | 6830 | 6830 | 6830 | 6830 | 21 |
| 430 | 20240604 | 112400 | 2682635430 | 6830 | 6830 | 6830 | 6830 | 74 |
| 431 | 20240604 | 112300 | 2682130010 | 6820 | 6810 | 6820 | 6810 | 175 |
| 432 | 20240604 | 112200 | 2680937130 | 6810 | 6810 | 6810 | 6810 | 19 |
| 433 | 20240604 | 112100 | 2680807740 | 6800 | 6800 | 6800 | 6800 | 1 |
| 434 | 20240604 | 112000 | 2680800940 | 6800 | 6790 | 6800 | 6790 | 476 |
| 435 | 20240604 | 111900 | 2677566080 | 6790 | 6790 | 6790 | 6790 | 201 |
| 436 | 20240604 | 111800 | 2676201290 | 6780 | 6780 | 6780 | 6780 | 0 |
| 437 | 20240604 | 111700 | 2676201290 | 6780 | 6780 | 6780 | 6780 | 0 |
| 438 | 20240604 | 111600 | 2676201290 | 6780 | 6780 | 6780 | 6780 | 1 |
| 439 | 20240604 | 111500 | 2676194510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 440 | 20240604 | 111400 | 2676194510 | 6780 | 6770 | 6780 | 6770 | 1091 |
| 441 | 20240604 | 111300 | 2668808410 | 6760 | 6760 | 6760 | 6760 | 55 |
| 442 | 20240604 | 111200 | 2668436610 | 6770 | 6770 | 6770 | 6770 | 239 |
| 443 | 20240604 | 111100 | 2666818580 | 6780 | 6770 | 6780 | 6760 | 145 |
| 444 | 20240604 | 111000 | 2665837880 | 6770 | 6770 | 6770 | 6770 | 90 |
| 445 | 20240604 | 110900 | 2665228580 | 6770 | 6770 | 6770 | 6770 | 100 |
| 446 | 20240604 | 110800 | 2664551580 | 6770 | 6760 | 6770 | 6760 | 9 |
| 447 | 20240604 | 110700 | 2664490660 | 6770 | 6770 | 6770 | 6770 | 20 |
| 448 | 20240604 | 110600 | 2664355260 | 6760 | 6760 | 6760 | 6760 | 22 |
| 449 | 20240604 | 110500 | 2664206540 | 6760 | 6750 | 6760 | 6750 | 11 |
| 450 | 20240604 | 110400 | 2664132230 | 6750 | 6750 | 6750 | 6750 | 141 |
| 451 | 20240604 | 110300 | 2663180480 | 6750 | 6770 | 6770 | 6750 | 1142 |
| 452 | 20240604 | 110200 | 2655461240 | 6770 | 6780 | 6780 | 6770 | 210 |
| 453 | 20240604 | 110100 | 2654037540 | 6790 | 6780 | 6790 | 6780 | 152 |
| 454 | 20240604 | 110000 | 2653005560 | 6780 | 6770 | 6780 | 6770 | 132 |
| 455 | 20240604 | 105900 | 2652111810 | 6780 | 6770 | 6780 | 6760 | 199 |
| 456 | 20240604 | 105800 | 2650766250 | 6760 | 6780 | 6780 | 6760 | 479 |
| 457 | 20240604 | 105700 | 2647527850 | 6760 | 6780 | 6780 | 6760 | 666 |
| 458 | 20240604 | 105600 | 2643021410 | 6780 | 6780 | 6780 | 6780 | 3 |
| 459 | 20240604 | 105500 | 2643001070 | 6790 | 6790 | 6790 | 6790 | 12 |
| 460 | 20240604 | 105400 | 2642919590 | 6770 | 6770 | 6770 | 6770 | 0 |
| 461 | 20240604 | 105300 | 2642919590 | 6770 | 6760 | 6770 | 6760 | 500 |
| 462 | 20240604 | 105200 | 2639534600 | 6760 | 6780 | 6780 | 6760 | 159 |
| 463 | 20240604 | 105100 | 2638458680 | 6780 | 6780 | 6780 | 6780 | 0 |
| 464 | 20240604 | 105000 | 2638458680 | 6780 | 6760 | 6780 | 6760 | 1295 |
| 465 | 20240604 | 104900 | 2629685520 | 6770 | 6760 | 6770 | 6760 | 239 |
| 466 | 20240604 | 104800 | 2628069860 | 6780 | 6770 | 6780 | 6770 | 375 |
| 467 | 20240604 | 104700 | 2625527510 | 6760 | 6760 | 6760 | 6760 | 744 |
| 468 | 20240604 | 104600 | 2620498070 | 6760 | 6760 | 6760 | 6760 | 437 |
| 469 | 20240604 | 104500 | 2617543950 | 6770 | 6750 | 6770 | 6750 | 330 |
| 470 | 20240604 | 104400 | 2615313260 | 6740 | 6740 | 6750 | 6740 | 1575 |
| 471 | 20240604 | 104300 | 2604696170 | 6740 | 6750 | 6750 | 6720 | 3049 |
| 472 | 20240604 | 104200 | 2584150000 | 6740 | 6770 | 6770 | 6730 | 9197 |
| 473 | 20240604 | 104100 | 2522095490 | 6780 | 6790 | 6790 | 6780 | 435 |
| 474 | 20240604 | 104000 | 2519145740 | 6790 | 6800 | 6800 | 6790 | 1772 |
| 475 | 20240604 | 103900 | 2507103310 | 6800 | 6800 | 6820 | 6790 | 898 |
| 476 | 20240604 | 103800 | 2501001190 | 6820 | 6790 | 6820 | 6790 | 602 |
| 477 | 20240604 | 103700 | 2496905950 | 6790 | 6750 | 6790 | 6750 | 2171 |
| 478 | 20240604 | 103600 | 2482201410 | 6750 | 6810 | 6810 | 6750 | 7281 |
| 479 | 20240604 | 103500 | 2432883400 | 6800 | 6820 | 6820 | 6790 | 3468 |
| 480 | 20240604 | 103400 | 2409284730 | 6830 | 6820 | 6830 | 6820 | 1171 |
| 481 | 20240604 | 103300 | 2401295320 | 6820 | 6830 | 6830 | 6820 | 4003 |
| 482 | 20240604 | 103200 | 2373985850 | 6840 | 6850 | 6850 | 6840 | 1369 |
| 483 | 20240604 | 103100 | 2364613160 | 6850 | 6870 | 6870 | 6850 | 548 |
| 484 | 20240604 | 103000 | 2360855860 | 6860 | 6860 | 6860 | 6860 | 357 |
| 485 | 20240604 | 102900 | 2358406840 | 6860 | 6860 | 6860 | 6850 | 361 |
| 486 | 20240604 | 102800 | 2355933810 | 6850 | 6850 | 6850 | 6850 | 500 |
| 487 | 20240604 | 102700 | 2352508810 | 6850 | 6860 | 6860 | 6850 | 2606 |
| 488 | 20240604 | 102600 | 2334656450 | 6860 | 6860 | 6870 | 6860 | 648 |
| 489 | 20240604 | 102500 | 2330207920 | 6860 | 6880 | 6880 | 6860 | 850 |
| 490 | 20240604 | 102400 | 2324373600 | 6880 | 6840 | 6880 | 6840 | 1053 |
| 491 | 20240604 | 102300 | 2317154500 | 6850 | 6880 | 6880 | 6840 | 5961 |
| 492 | 20240604 | 102200 | 2276329860 | 6870 | 6880 | 6880 | 6860 | 2255 |
| 493 | 20240604 | 102100 | 2260849310 | 6890 | 6890 | 6890 | 6870 | 241 |
| 494 | 20240604 | 102000 | 2259191500 | 6890 | 6880 | 6900 | 6870 | 1124 |
| 495 | 20240604 | 101900 | 2251455140 | 6880 | 6870 | 6880 | 6870 | 81 |
| 496 | 20240604 | 101800 | 2250898170 | 6880 | 6890 | 6890 | 6880 | 45 |
| 497 | 20240604 | 101700 | 2250588470 | 6880 | 6880 | 6880 | 6880 | 1 |
| 498 | 20240604 | 101600 | 2250581590 | 6880 | 6890 | 6890 | 6880 | 298 |
| 499 | 20240604 | 101500 | 2248531340 | 6890 | 6880 | 6900 | 6880 | 281 |
| 500 | 20240604 | 101400 | 2246597790 | 6880 | 6880 | 6880 | 6880 | 314 |
| 501 | 20240604 | 101300 | 2244437470 | 6900 | 6880 | 6900 | 6880 | 168 |
| 502 | 20240604 | 101200 | 2243279490 | 6880 | 6890 | 6890 | 6880 | 646 |
| 503 | 20240604 | 101100 | 2238830050 | 6900 | 6900 | 6900 | 6900 | 1 |
| 504 | 20240604 | 101000 | 2238823150 | 6890 | 6890 | 6890 | 6890 | 48 |
| 505 | 20240604 | 100900 | 2238492430 | 6900 | 6870 | 6900 | 6870 | 140 |
| 506 | 20240604 | 100800 | 2237526590 | 6860 | 6880 | 6900 | 6860 | 846 |
| 507 | 20240604 | 100700 | 2231712640 | 6890 | 6880 | 6890 | 6880 | 181 |
| 508 | 20240604 | 100600 | 2230466550 | 6890 | 6890 | 6890 | 6890 | 58 |
| 509 | 20240604 | 100500 | 2230066930 | 6890 | 6870 | 6920 | 6870 | 656 |
| 510 | 20240604 | 100400 | 2225555230 | 6870 | 6870 | 6870 | 6870 | 322 |
| 511 | 20240604 | 100300 | 2223343090 | 6880 | 6880 | 6880 | 6870 | 120 |
| 512 | 20240604 | 100200 | 2222518620 | 6870 | 6880 | 6880 | 6870 | 155 |
| 513 | 20240604 | 100100 | 2221453460 | 6890 | 6900 | 6900 | 6890 | 107 |
| 514 | 20240604 | 100000 | 2220715870 | 6910 | 6920 | 6920 | 6910 | 92 |
| 515 | 20240604 | 095900 | 2220079540 | 6920 | 6910 | 6920 | 6910 | 570 |
| 516 | 20240604 | 095800 | 2216138050 | 6910 | 6890 | 6910 | 6880 | 445 |
| 517 | 20240604 | 095700 | 2213064850 | 6890 | 6860 | 6890 | 6860 | 253 |
| 518 | 20240604 | 095600 | 2211326720 | 6870 | 6860 | 6870 | 6860 | 240 |
| 519 | 20240604 | 095500 | 2209680310 | 6860 | 6860 | 6860 | 6860 | 440 |
| 520 | 20240604 | 095400 | 2206661910 | 6860 | 6860 | 6860 | 6860 | 63 |
| 521 | 20240604 | 095300 | 2206229730 | 6860 | 6860 | 6860 | 6860 | 325 |
| 522 | 20240604 | 095200 | 2204000230 | 6870 | 6860 | 6870 | 6860 | 125 |
| 523 | 20240604 | 095100 | 2203141710 | 6870 | 6860 | 6870 | 6860 | 312 |
| 524 | 20240604 | 095000 | 2200999000 | 6860 | 6850 | 6870 | 6840 | 1190 |
| 525 | 20240604 | 094900 | 2192852930 | 6860 | 6870 | 6870 | 6840 | 2828 |
| 526 | 20240604 | 094800 | 2173461050 | 6870 | 6880 | 6880 | 6870 | 420 |
| 527 | 20240604 | 094700 | 2170574150 | 6880 | 6870 | 6880 | 6860 | 418 |
| 528 | 20240604 | 094600 | 2167701960 | 6860 | 6930 | 6940 | 6860 | 7087 |
| 529 | 20240604 | 094500 | 2118791050 | 6940 | 6890 | 6940 | 6890 | 2439 |
| 530 | 20240604 | 094400 | 2101895340 | 6900 | 6900 | 6900 | 6890 | 983 |
| 531 | 20240604 | 094300 | 2095115540 | 6890 | 6890 | 6900 | 6860 | 3179 |
| 532 | 20240604 | 094200 | 2073234880 | 6890 | 6870 | 6900 | 6860 | 3012 |
| 533 | 20240604 | 094100 | 2052502630 | 6890 | 6850 | 6900 | 6850 | 755 |
| 534 | 20240604 | 094000 | 2047306150 | 6870 | 6860 | 6900 | 6850 | 3635 |
| 535 | 20240604 | 093900 | 2022352780 | 6900 | 6860 | 6900 | 6850 | 2178 |
| 536 | 20240604 | 093800 | 2007380010 | 6890 | 6870 | 6910 | 6850 | 1083 |
| 537 | 20240604 | 093700 | 1999944250 | 6860 | 6850 | 6880 | 6830 | 1326 |
| 538 | 20240604 | 093600 | 1990862540 | 6850 | 6890 | 6890 | 6830 | 11715 |
| 539 | 20240604 | 093500 | 1910477010 | 6890 | 6860 | 6890 | 6860 | 2676 |
| 540 | 20240604 | 093400 | 1892085440 | 6860 | 6870 | 6870 | 6860 | 587 |
| 541 | 20240604 | 093300 | 1888057800 | 6870 | 6870 | 6870 | 6860 | 255 |
| 542 | 20240604 | 093200 | 1886307080 | 6870 | 6860 | 6870 | 6860 | 305 |
| 543 | 20240604 | 093100 | 1884213970 | 6860 | 6810 | 6860 | 6760 | 10151 |
| 544 | 20240604 | 093000 | 1815075300 | 6850 | 6860 | 6860 | 6770 | 18579 |
| 545 | 20240604 | 092900 | 1688442270 | 6860 | 6910 | 6910 | 6840 | 10015 |
| 546 | 20240604 | 092800 | 1619633300 | 6910 | 6950 | 6960 | 6910 | 7438 |
| 547 | 20240604 | 092700 | 1568048720 | 6940 | 6930 | 6960 | 6930 | 8202 |
| 548 | 20240604 | 092600 | 1511145300 | 6940 | 6980 | 6980 | 6890 | 8645 |
| 549 | 20240604 | 092500 | 1451201980 | 6980 | 7000 | 7010 | 6980 | 5220 |
| 550 | 20240604 | 092400 | 1414666870 | 7010 | 7090 | 7090 | 7010 | 5325 |
| 551 | 20240604 | 092300 | 1377141470 | 7090 | 7090 | 7100 | 7060 | 4565 |
| 552 | 20240604 | 092200 | 1344842580 | 7090 | 7150 | 7160 | 7090 | 8941 |
| 553 | 20240604 | 092100 | 1281130120 | 7150 | 7140 | 7170 | 7130 | 12074 |
| 554 | 20240604 | 092000 | 1194739190 | 7140 | 7130 | 7150 | 7130 | 6997 |
| 555 | 20240604 | 091900 | 1144800220 | 7130 | 7110 | 7140 | 7110 | 7295 |
| 556 | 20240604 | 091800 | 1092769850 | 7110 | 7150 | 7150 | 7100 | 7355 |
| 557 | 20240604 | 091700 | 1040336540 | 7140 | 7070 | 7150 | 7060 | 15827 |
| 558 | 20240604 | 091600 | 927849350 | 7070 | 7050 | 7070 | 7050 | 2708 |
| 559 | 20240604 | 091500 | 908737500 | 7040 | 7060 | 7060 | 7030 | 2712 |
| 560 | 20240604 | 091400 | 889649300 | 7070 | 7060 | 7070 | 7030 | 5751 |
| 561 | 20240604 | 091300 | 849070090 | 7060 | 7060 | 7080 | 7050 | 4782 |
| 562 | 20240604 | 091200 | 815268750 | 7060 | 7050 | 7070 | 7040 | 4442 |
| 563 | 20240604 | 091100 | 783929740 | 7060 | 7040 | 7130 | 7040 | 20849 |
| 564 | 20240604 | 091000 | 636236780 | 7030 | 6970 | 7030 | 6970 | 4070 |
| 565 | 20240604 | 090900 | 607714040 | 6970 | 6970 | 6980 | 6960 | 3324 |
| 566 | 20240604 | 090800 | 584540350 | 6970 | 6980 | 6990 | 6960 | 1521 |
| 567 | 20240604 | 090700 | 573933110 | 6980 | 6940 | 7000 | 6940 | 8524 |
| 568 | 20240604 | 090600 | 514502920 | 6970 | 7030 | 7040 | 6940 | 9122 |
| 569 | 20240604 | 090500 | 450740770 | 7030 | 7000 | 7030 | 6970 | 2990 |
| 570 | 20240604 | 090400 | 429793700 | 7000 | 7040 | 7080 | 6970 | 11196 |
| 571 | 20240604 | 090300 | 351333820 | 7050 | 6910 | 7100 | 6880 | 17487 |
| 572 | 20240604 | 090200 | 228797440 | 6910 | 6870 | 6980 | 6860 | 14426 |
| 573 | 20240604 | 090100 | 128757580 | 6870 | 6820 | 6870 | 6800 | 2556 |
| 574 | 20240604 | 090000 | 111254000 | 6870 | 6810 | 6870 | 6790 | 15380 |