30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240605 | 190200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 11710 |
| 3 | 20240605 | 190100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20240605 | 190000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20240605 | 185900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20240605 | 185800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20240605 | 185700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20240605 | 185600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20240605 | 185500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20240605 | 185400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20240605 | 185300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20240605 | 185200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20240605 | 185100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20240605 | 185000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20240605 | 184900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20240605 | 184800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20240605 | 184700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20240605 | 184600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20240605 | 184500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20240605 | 184400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20240605 | 184300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20240605 | 184200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20240605 | 184100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20240605 | 184000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20240605 | 183900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20240605 | 183800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20240605 | 183700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20240605 | 183600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20240605 | 183500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20240605 | 183400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20240605 | 183300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20240605 | 183200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 11710 |
| 33 | 20240605 | 183100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20240605 | 183000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20240605 | 182900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20240605 | 182800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20240605 | 182700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20240605 | 182600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20240605 | 182500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20240605 | 182400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20240605 | 182300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20240605 | 182200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20240605 | 182100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20240605 | 182000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20240605 | 181900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20240605 | 181800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20240605 | 181700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20240605 | 181600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20240605 | 181500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20240605 | 181400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20240605 | 181300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20240605 | 181200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20240605 | 181100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20240605 | 181000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20240605 | 180900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20240605 | 180800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20240605 | 180700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20240605 | 180600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20240605 | 180500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20240605 | 180400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20240605 | 180300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20240605 | 180200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 11710 |
| 63 | 20240605 | 180100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20240605 | 180000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20240605 | 175900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20240605 | 175800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20240605 | 175700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20240605 | 175600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20240605 | 175500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20240605 | 175400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20240605 | 175300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20240605 | 175200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20240605 | 175100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20240605 | 175000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20240605 | 174900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20240605 | 174800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20240605 | 174700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20240605 | 174600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20240605 | 174500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20240605 | 174400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20240605 | 174300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20240605 | 174200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20240605 | 174100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20240605 | 174000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20240605 | 173900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20240605 | 173800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20240605 | 173700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20240605 | 173600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20240605 | 173500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20240605 | 173400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20240605 | 173300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20240605 | 173200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 11710 |
| 93 | 20240605 | 173100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20240605 | 173000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20240605 | 172900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20240605 | 172800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20240605 | 172700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20240605 | 172600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20240605 | 172500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20240605 | 172400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20240605 | 172300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20240605 | 172200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20240605 | 172100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20240605 | 172000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20240605 | 171900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20240605 | 171800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20240605 | 171700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20240605 | 171600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20240605 | 171500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20240605 | 171400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20240605 | 171300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20240605 | 171200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20240605 | 171100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20240605 | 171000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20240605 | 170900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20240605 | 170800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20240605 | 170700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20240605 | 170600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20240605 | 170500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20240605 | 170400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20240605 | 170300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20240605 | 170200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 11710 |
| 123 | 20240605 | 170100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20240605 | 170000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20240605 | 165900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20240605 | 165800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20240605 | 165700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20240605 | 165600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20240605 | 165500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20240605 | 165400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20240605 | 165300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20240605 | 165200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20240605 | 165100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20240605 | 165000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20240605 | 164900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20240605 | 164800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20240605 | 164700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20240605 | 164600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20240605 | 164500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20240605 | 164400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20240605 | 164300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20240605 | 164200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20240605 | 164100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20240605 | 164000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20240605 | 163900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20240605 | 163800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20240605 | 163700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20240605 | 163600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20240605 | 163500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20240605 | 163400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20240605 | 163300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20240605 | 163200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 11710 |
| 153 | 20240605 | 163100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20240605 | 163000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20240605 | 162900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20240605 | 162800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20240605 | 162700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20240605 | 162600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20240605 | 162500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20240605 | 162400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20240605 | 162300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20240605 | 162200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20240605 | 162100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20240605 | 162000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20240605 | 161900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20240605 | 161800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20240605 | 161700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20240605 | 161600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20240605 | 161500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20240605 | 161400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20240605 | 161300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20240605 | 161200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20240605 | 161100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20240605 | 161000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20240605 | 160900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20240605 | 160800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20240605 | 160700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20240605 | 160600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20240605 | 160500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20240605 | 160400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20240605 | 160300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20240605 | 160200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 11710 |
| 183 | 20240605 | 160100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20240605 | 160000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20240605 | 155900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20240605 | 155800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20240605 | 155700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20240605 | 155600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20240605 | 155500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20240605 | 155400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20240605 | 155300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20240605 | 155200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20240605 | 155100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20240605 | 155000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20240605 | 154900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20240605 | 154800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20240605 | 154700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20240605 | 154600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20240605 | 154500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20240605 | 154400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20240605 | 154300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20240605 | 154200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20240605 | 154100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20240605 | 154000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20240605 | 153900 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20240605 | 153800 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20240605 | 153700 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20240605 | 153600 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20240605 | 153500 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20240605 | 153400 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20240605 | 153300 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20240605 | 153200 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 11710 |
| 213 | 20240605 | 153100 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20240605 | 153000 | 9067904100 | 6870 | 6870 | 6870 | 6870 | 11710 |
| 215 | 20240605 | 152900 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 216 | 20240605 | 152800 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 217 | 20240605 | 152700 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 218 | 20240605 | 152600 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20240605 | 152500 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 220 | 20240605 | 152400 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 221 | 20240605 | 152300 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 222 | 20240605 | 152200 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 223 | 20240605 | 152100 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 224 | 20240605 | 152000 | 8987456400 | 6880 | 6880 | 6880 | 6880 | 0 |
| 225 | 20240605 | 151900 | 8987456400 | 6880 | 6860 | 6880 | 6850 | 10434 |
| 226 | 20240605 | 151800 | 8915920900 | 6870 | 6870 | 6870 | 6860 | 252 |
| 227 | 20240605 | 151700 | 8914190190 | 6870 | 6850 | 6870 | 6850 | 1517 |
| 228 | 20240605 | 151600 | 8903783290 | 6860 | 6870 | 6870 | 6850 | 616 |
| 229 | 20240605 | 151500 | 8899557650 | 6850 | 6870 | 6870 | 6850 | 1628 |
| 230 | 20240605 | 151400 | 8888397730 | 6870 | 6860 | 6870 | 6860 | 564 |
| 231 | 20240605 | 151300 | 8884527460 | 6860 | 6850 | 6870 | 6850 | 1042 |
| 232 | 20240605 | 151200 | 8877386920 | 6880 | 6870 | 6880 | 6850 | 10142 |
| 233 | 20240605 | 151100 | 8807869900 | 6870 | 6870 | 6870 | 6860 | 788 |
| 234 | 20240605 | 151000 | 8802457670 | 6870 | 6870 | 6880 | 6870 | 430 |
| 235 | 20240605 | 150900 | 8799503240 | 6870 | 6880 | 6880 | 6860 | 727 |
| 236 | 20240605 | 150800 | 8794506760 | 6880 | 6870 | 6880 | 6870 | 516 |
| 237 | 20240605 | 150700 | 8790961090 | 6880 | 6880 | 6880 | 6860 | 502 |
| 238 | 20240605 | 150600 | 8787511930 | 6880 | 6850 | 6880 | 6850 | 1550 |
| 239 | 20240605 | 150500 | 8776880660 | 6860 | 6850 | 6860 | 6850 | 2111 |
| 240 | 20240605 | 150400 | 8762420160 | 6850 | 6860 | 6860 | 6850 | 2933 |
| 241 | 20240605 | 150300 | 8742325460 | 6860 | 6850 | 6860 | 6850 | 1202 |
| 242 | 20240605 | 150200 | 8734090550 | 6850 | 6860 | 6860 | 6850 | 2190 |
| 243 | 20240605 | 150100 | 8719085580 | 6860 | 6860 | 6870 | 6860 | 3669 |
| 244 | 20240605 | 150000 | 8693894390 | 6860 | 6860 | 6880 | 6850 | 1346 |
| 245 | 20240605 | 145900 | 8684651220 | 6860 | 6860 | 6870 | 6850 | 1135 |
| 246 | 20240605 | 145800 | 8676864980 | 6860 | 6860 | 6870 | 6860 | 604 |
| 247 | 20240605 | 145700 | 8672717890 | 6870 | 6870 | 6870 | 6850 | 6700 |
| 248 | 20240605 | 145600 | 8626774440 | 6870 | 6870 | 6880 | 6870 | 671 |
| 249 | 20240605 | 145500 | 8622163580 | 6870 | 6870 | 6880 | 6870 | 559 |
| 250 | 20240605 | 145400 | 8618322050 | 6880 | 6870 | 6880 | 6860 | 6654 |
| 251 | 20240605 | 145300 | 8572653500 | 6860 | 6870 | 6880 | 6860 | 2424 |
| 252 | 20240605 | 145200 | 8556021830 | 6870 | 6870 | 6880 | 6850 | 7122 |
| 253 | 20240605 | 145100 | 8507154730 | 6870 | 6870 | 6870 | 6860 | 4654 |
| 254 | 20240605 | 145000 | 8475194760 | 6870 | 6880 | 6880 | 6870 | 1764 |
| 255 | 20240605 | 144900 | 8463075070 | 6880 | 6880 | 6880 | 6870 | 1193 |
| 256 | 20240605 | 144800 | 8454869390 | 6870 | 6880 | 6880 | 6870 | 586 |
| 257 | 20240605 | 144700 | 8450843290 | 6880 | 6870 | 6880 | 6860 | 2931 |
| 258 | 20240605 | 144600 | 8430708010 | 6880 | 6870 | 6880 | 6870 | 2087 |
| 259 | 20240605 | 144500 | 8416370200 | 6870 | 6870 | 6880 | 6870 | 957 |
| 260 | 20240605 | 144400 | 8409795450 | 6880 | 6880 | 6880 | 6870 | 1933 |
| 261 | 20240605 | 144300 | 8396515540 | 6870 | 6870 | 6880 | 6870 | 2205 |
| 262 | 20240605 | 144200 | 8381366980 | 6870 | 6870 | 6880 | 6870 | 1386 |
| 263 | 20240605 | 144100 | 8371843180 | 6880 | 6870 | 6880 | 6870 | 2640 |
| 264 | 20240605 | 144000 | 8353705010 | 6880 | 6870 | 6880 | 6870 | 744 |
| 265 | 20240605 | 143900 | 8348590620 | 6880 | 6890 | 6890 | 6880 | 1416 |
| 266 | 20240605 | 143800 | 8338848470 | 6900 | 6910 | 6910 | 6900 | 151 |
| 267 | 20240605 | 143700 | 8337805180 | 6920 | 6880 | 6920 | 6870 | 3791 |
| 268 | 20240605 | 143600 | 8311660110 | 6880 | 6890 | 6890 | 6870 | 1004 |
| 269 | 20240605 | 143500 | 8304752490 | 6880 | 6880 | 6890 | 6880 | 864 |
| 270 | 20240605 | 143400 | 8298808160 | 6890 | 6880 | 6890 | 6880 | 514 |
| 271 | 20240605 | 143300 | 8295271630 | 6890 | 6890 | 6890 | 6880 | 266 |
| 272 | 20240605 | 143200 | 8293441240 | 6880 | 6880 | 6890 | 6880 | 484 |
| 273 | 20240605 | 143100 | 8290111010 | 6890 | 6880 | 6890 | 6880 | 1960 |
| 274 | 20240605 | 143000 | 8276626040 | 6890 | 6900 | 6900 | 6880 | 365 |
| 275 | 20240605 | 142900 | 8274113330 | 6890 | 6880 | 6900 | 6880 | 2291 |
| 276 | 20240605 | 142800 | 8258346380 | 6890 | 6900 | 6900 | 6890 | 1006 |
| 277 | 20240605 | 142700 | 8251415030 | 6890 | 6910 | 6910 | 6890 | 701 |
| 278 | 20240605 | 142600 | 8246576730 | 6910 | 6900 | 6910 | 6890 | 1349 |
| 279 | 20240605 | 142500 | 8237270410 | 6900 | 6900 | 6910 | 6890 | 905 |
| 280 | 20240605 | 142400 | 8231026490 | 6900 | 6900 | 6900 | 6890 | 421 |
| 281 | 20240605 | 142300 | 8228123760 | 6900 | 6890 | 6900 | 6890 | 1480 |
| 282 | 20240605 | 142200 | 8217924260 | 6880 | 6880 | 6890 | 6880 | 645 |
| 283 | 20240605 | 142100 | 8213484540 | 6880 | 6890 | 6890 | 6880 | 600 |
| 284 | 20240605 | 142000 | 8209356370 | 6890 | 6880 | 6890 | 6880 | 1792 |
| 285 | 20240605 | 141900 | 8197020820 | 6890 | 6890 | 6890 | 6870 | 9254 |
| 286 | 20240605 | 141800 | 8133349280 | 6900 | 6900 | 6900 | 6890 | 1088 |
| 287 | 20240605 | 141700 | 8125848310 | 6900 | 6910 | 6910 | 6900 | 482 |
| 288 | 20240605 | 141600 | 8122522180 | 6910 | 6900 | 6910 | 6900 | 1392 |
| 289 | 20240605 | 141500 | 8112913860 | 6900 | 6910 | 6910 | 6900 | 1764 |
| 290 | 20240605 | 141400 | 8100736810 | 6910 | 6920 | 6920 | 6900 | 5977 |
| 291 | 20240605 | 141300 | 8059410550 | 6920 | 6910 | 6920 | 6910 | 1160 |
| 292 | 20240605 | 141200 | 8051389740 | 6920 | 6920 | 6930 | 6910 | 2136 |
| 293 | 20240605 | 141100 | 8036618040 | 6920 | 6920 | 6960 | 6910 | 5567 |
| 294 | 20240605 | 141000 | 7998072900 | 6930 | 6890 | 6960 | 6890 | 11935 |
| 295 | 20240605 | 140900 | 7915488720 | 6890 | 6890 | 6890 | 6880 | 889 |
| 296 | 20240605 | 140800 | 7909368390 | 6900 | 6890 | 6900 | 6890 | 815 |
| 297 | 20240605 | 140700 | 7903752810 | 6900 | 6900 | 6900 | 6880 | 1265 |
| 298 | 20240605 | 140600 | 7895037180 | 6890 | 6890 | 6900 | 6890 | 4342 |
| 299 | 20240605 | 140500 | 7865115280 | 6890 | 6900 | 6900 | 6890 | 790 |
| 300 | 20240605 | 140400 | 7859666450 | 6910 | 6900 | 6910 | 6900 | 530 |
| 301 | 20240605 | 140300 | 7856009290 | 6900 | 6900 | 6910 | 6900 | 844 |
| 302 | 20240605 | 140200 | 7850181580 | 6900 | 6910 | 6910 | 6900 | 303 |
| 303 | 20240605 | 140100 | 7848090750 | 6900 | 6900 | 6910 | 6900 | 1510 |
| 304 | 20240605 | 140000 | 7837660980 | 6900 | 6910 | 6910 | 6900 | 1761 |
| 305 | 20240605 | 135900 | 7825494630 | 6910 | 6910 | 6920 | 6900 | 2346 |
| 306 | 20240605 | 135800 | 7809306580 | 6940 | 6900 | 6940 | 6900 | 4494 |
| 307 | 20240605 | 135700 | 7778235550 | 6900 | 6910 | 6910 | 6900 | 1087 |
| 308 | 20240605 | 135600 | 7770729950 | 6900 | 6900 | 6910 | 6900 | 3718 |
| 309 | 20240605 | 135500 | 7745052900 | 6890 | 6880 | 6890 | 6880 | 2063 |
| 310 | 20240605 | 135400 | 7730846220 | 6880 | 6890 | 6890 | 6870 | 3969 |
| 311 | 20240605 | 135300 | 7703541190 | 6890 | 6900 | 6900 | 6890 | 1405 |
| 312 | 20240605 | 135200 | 7693859400 | 6900 | 6890 | 6900 | 6890 | 374 |
| 313 | 20240605 | 135100 | 7691282040 | 6900 | 6890 | 6900 | 6880 | 568 |
| 314 | 20240605 | 135000 | 7687368260 | 6880 | 6890 | 6900 | 6880 | 787 |
| 315 | 20240605 | 134900 | 7681945210 | 6890 | 6900 | 6900 | 6880 | 618 |
| 316 | 20240605 | 134800 | 7677690430 | 6900 | 6890 | 6900 | 6870 | 3543 |
| 317 | 20240605 | 134700 | 7653306230 | 6900 | 6890 | 6900 | 6890 | 602 |
| 318 | 20240605 | 134600 | 7649155960 | 6900 | 6890 | 6900 | 6890 | 1073 |
| 319 | 20240605 | 134500 | 7641756190 | 6900 | 6900 | 6920 | 6900 | 6717 |
| 320 | 20240605 | 134400 | 7595394990 | 6900 | 6880 | 6900 | 6880 | 726 |
| 321 | 20240605 | 134300 | 7590392370 | 6880 | 6890 | 6910 | 6880 | 6886 |
| 322 | 20240605 | 134200 | 7542984520 | 6900 | 6890 | 6900 | 6880 | 3239 |
| 323 | 20240605 | 134100 | 7520669200 | 6900 | 6890 | 6900 | 6880 | 668 |
| 324 | 20240605 | 134000 | 7516066200 | 6890 | 6900 | 6910 | 6890 | 4121 |
| 325 | 20240605 | 133900 | 7487663940 | 6900 | 6900 | 6900 | 6890 | 2011 |
| 326 | 20240605 | 133800 | 7473791620 | 6900 | 6900 | 6910 | 6900 | 1387 |
| 327 | 20240605 | 133700 | 7464220400 | 6910 | 6890 | 6910 | 6880 | 3871 |
| 328 | 20240605 | 133600 | 7437560810 | 6890 | 6920 | 6920 | 6890 | 2082 |
| 329 | 20240605 | 133500 | 7423206410 | 6920 | 6920 | 6920 | 6890 | 1588 |
| 330 | 20240605 | 133400 | 7412252430 | 6890 | 6910 | 6920 | 6870 | 4337 |
| 331 | 20240605 | 133300 | 7382360630 | 6920 | 6910 | 6920 | 6910 | 608 |
| 332 | 20240605 | 133200 | 7378158870 | 6910 | 6950 | 6960 | 6870 | 32259 |
| 333 | 20240605 | 133100 | 7155416200 | 6960 | 6950 | 6960 | 6940 | 1373 |
| 334 | 20240605 | 133000 | 7145873330 | 6950 | 6960 | 6960 | 6940 | 5248 |
| 335 | 20240605 | 132900 | 7109415970 | 6960 | 6960 | 6960 | 6940 | 3195 |
| 336 | 20240605 | 132800 | 7087205220 | 6960 | 6960 | 6960 | 6940 | 1666 |
| 337 | 20240605 | 132700 | 7075626050 | 6960 | 6950 | 6960 | 6940 | 1438 |
| 338 | 20240605 | 132600 | 7065634470 | 6950 | 6940 | 6950 | 6940 | 4060 |
| 339 | 20240605 | 132500 | 7037448250 | 6930 | 6950 | 6950 | 6930 | 1969 |
| 340 | 20240605 | 132400 | 7023791620 | 6950 | 6950 | 6950 | 6940 | 2930 |
| 341 | 20240605 | 132300 | 7003433920 | 6950 | 6950 | 6950 | 6940 | 5971 |
| 342 | 20240605 | 132200 | 6961939290 | 6940 | 6930 | 6940 | 6920 | 8098 |
| 343 | 20240605 | 132100 | 6905797310 | 6930 | 6920 | 6930 | 6920 | 4584 |
| 344 | 20240605 | 132000 | 6874051710 | 6930 | 6920 | 6930 | 6910 | 3274 |
| 345 | 20240605 | 131900 | 6851407890 | 6920 | 6940 | 6940 | 6900 | 6236 |
| 346 | 20240605 | 131800 | 6808317600 | 6950 | 6940 | 6950 | 6900 | 11556 |
| 347 | 20240605 | 131700 | 6728320230 | 6940 | 6950 | 6950 | 6930 | 4260 |
| 348 | 20240605 | 131600 | 6698773720 | 6950 | 6940 | 6950 | 6930 | 2641 |
| 349 | 20240605 | 131500 | 6680442880 | 6950 | 6950 | 6970 | 6940 | 6497 |
| 350 | 20240605 | 131400 | 6635300890 | 6940 | 6960 | 6970 | 6940 | 7418 |
| 351 | 20240605 | 131300 | 6583637430 | 6960 | 6950 | 6970 | 6930 | 9671 |
| 352 | 20240605 | 131200 | 6516413160 | 6960 | 6990 | 6990 | 6910 | 18802 |
| 353 | 20240605 | 131100 | 6385775360 | 6990 | 6980 | 7030 | 6980 | 3602 |
| 354 | 20240605 | 131000 | 6360490250 | 6970 | 6990 | 7030 | 6970 | 6909 |
| 355 | 20240605 | 130900 | 6312109460 | 6990 | 6980 | 6990 | 6960 | 4275 |
| 356 | 20240605 | 130800 | 6282306750 | 6970 | 6970 | 6980 | 6960 | 5417 |
| 357 | 20240605 | 130700 | 6244571160 | 6960 | 6990 | 7000 | 6950 | 16186 |
| 358 | 20240605 | 130600 | 6131794680 | 6980 | 7030 | 7030 | 6960 | 24178 |
| 359 | 20240605 | 130500 | 5962584940 | 7030 | 7020 | 7040 | 7020 | 3237 |
| 360 | 20240605 | 130400 | 5939851350 | 7020 | 7070 | 7070 | 7020 | 17123 |
| 361 | 20240605 | 130300 | 5819166200 | 7080 | 7050 | 7080 | 7050 | 10151 |
| 362 | 20240605 | 130200 | 5747498750 | 7040 | 7050 | 7050 | 7000 | 13892 |
| 363 | 20240605 | 130100 | 5649965380 | 7060 | 7090 | 7090 | 6990 | 43704 |
| 364 | 20240605 | 130000 | 5342353410 | 7080 | 7100 | 7100 | 7070 | 13588 |
| 365 | 20240605 | 125900 | 5246103500 | 7090 | 7090 | 7100 | 7090 | 5673 |
| 366 | 20240605 | 125800 | 5205865540 | 7090 | 7090 | 7090 | 7070 | 13783 |
| 367 | 20240605 | 125700 | 5108222610 | 7070 | 7140 | 7140 | 7070 | 51468 |
| 368 | 20240605 | 125600 | 4742733940 | 7140 | 7150 | 7160 | 7120 | 14843 |
| 369 | 20240605 | 125500 | 4636760750 | 7150 | 7120 | 7160 | 7120 | 38754 |
| 370 | 20240605 | 125400 | 4359920150 | 7130 | 7180 | 7180 | 7090 | 40861 |
| 371 | 20240605 | 125300 | 4068515160 | 7180 | 7220 | 7220 | 7170 | 27337 |
| 372 | 20240605 | 125200 | 3871676650 | 7220 | 7170 | 7250 | 7160 | 90112 |
| 373 | 20240605 | 125100 | 3221508220 | 7160 | 7170 | 7210 | 7160 | 35132 |
| 374 | 20240605 | 125000 | 2969193450 | 7180 | 7190 | 7200 | 7150 | 46404 |
| 375 | 20240605 | 124900 | 2636555760 | 7200 | 7080 | 7220 | 7070 | 96891 |
| 376 | 20240605 | 124800 | 1941913660 | 7080 | 7050 | 7080 | 7050 | 22244 |
| 377 | 20240605 | 124700 | 1784648110 | 7050 | 7040 | 7060 | 7040 | 16306 |
| 378 | 20240605 | 124600 | 1669675080 | 7040 | 7000 | 7050 | 6990 | 14943 |
| 379 | 20240605 | 124500 | 1564699390 | 7000 | 6990 | 7010 | 6980 | 12591 |
| 380 | 20240605 | 124400 | 1476586360 | 6990 | 6970 | 6990 | 6950 | 7111 |
| 381 | 20240605 | 124300 | 1426994730 | 6960 | 6950 | 6960 | 6950 | 2487 |
| 382 | 20240605 | 124200 | 1409688210 | 6960 | 6950 | 6960 | 6950 | 1144 |
| 383 | 20240605 | 124100 | 1401737370 | 6950 | 6940 | 6950 | 6940 | 719 |
| 384 | 20240605 | 124000 | 1396747490 | 6940 | 6950 | 6950 | 6940 | 5827 |
| 385 | 20240605 | 123900 | 1356286800 | 6960 | 6980 | 6980 | 6960 | 1950 |
| 386 | 20240605 | 123800 | 1342689510 | 6980 | 6970 | 6980 | 6960 | 5819 |
| 387 | 20240605 | 123700 | 1302109570 | 6940 | 6950 | 6980 | 6930 | 3973 |
| 388 | 20240605 | 123600 | 1274477620 | 6950 | 6950 | 6960 | 6940 | 1924 |
| 389 | 20240605 | 123500 | 1261108690 | 6960 | 6960 | 6970 | 6950 | 3884 |
| 390 | 20240605 | 123400 | 1234069640 | 6970 | 6960 | 6970 | 6960 | 4766 |
| 391 | 20240605 | 123300 | 1200893490 | 6950 | 6940 | 6960 | 6940 | 4293 |
| 392 | 20240605 | 123200 | 1171083220 | 6950 | 6960 | 6980 | 6940 | 3273 |
| 393 | 20240605 | 123100 | 1148302960 | 6960 | 6930 | 6960 | 6920 | 4698 |
| 394 | 20240605 | 123000 | 1115659730 | 6950 | 6980 | 6990 | 6940 | 3853 |
| 395 | 20240605 | 122900 | 1088822360 | 6990 | 6920 | 6990 | 6910 | 17320 |
| 396 | 20240605 | 122800 | 968359770 | 6920 | 6900 | 6920 | 6890 | 1665 |
| 397 | 20240605 | 122700 | 956857920 | 6890 | 6900 | 6900 | 6890 | 155 |
| 398 | 20240605 | 122600 | 955789920 | 6910 | 6910 | 6910 | 6900 | 2543 |
| 399 | 20240605 | 122500 | 938232870 | 6900 | 6900 | 6920 | 6900 | 2892 |
| 400 | 20240605 | 122400 | 918254030 | 6890 | 6880 | 6900 | 6880 | 1592 |
| 401 | 20240605 | 122300 | 907276840 | 6890 | 6890 | 6900 | 6880 | 2693 |
| 402 | 20240605 | 122200 | 888725250 | 6880 | 6870 | 6880 | 6870 | 1277 |
| 403 | 20240605 | 122100 | 879945990 | 6870 | 6870 | 6870 | 6860 | 881 |
| 404 | 20240605 | 122000 | 873894880 | 6870 | 6860 | 6870 | 6860 | 876 |
| 405 | 20240605 | 121900 | 867882930 | 6870 | 6860 | 6870 | 6850 | 573 |
| 406 | 20240605 | 121800 | 863952240 | 6850 | 6850 | 6850 | 6850 | 932 |
| 407 | 20240605 | 121700 | 857568040 | 6840 | 6840 | 6840 | 6840 | 230 |
| 408 | 20240605 | 121600 | 855994840 | 6850 | 6850 | 6850 | 6850 | 91 |
| 409 | 20240605 | 121500 | 855371490 | 6850 | 6850 | 6850 | 6850 | 141 |
| 410 | 20240605 | 121400 | 854405640 | 6850 | 6840 | 6850 | 6840 | 1386 |
| 411 | 20240605 | 121300 | 844921720 | 6840 | 6840 | 6840 | 6840 | 0 |
| 412 | 20240605 | 121200 | 844921720 | 6840 | 6830 | 6840 | 6830 | 153 |
| 413 | 20240605 | 121100 | 843876720 | 6840 | 6840 | 6840 | 6840 | 71 |
| 414 | 20240605 | 121000 | 843391080 | 6840 | 6850 | 6850 | 6840 | 1060 |
| 415 | 20240605 | 120900 | 836130680 | 6850 | 6850 | 6850 | 6850 | 40 |
| 416 | 20240605 | 120800 | 835856680 | 6850 | 6840 | 6850 | 6840 | 101 |
| 417 | 20240605 | 120700 | 835165200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 418 | 20240605 | 120600 | 835165200 | 6850 | 6850 | 6850 | 6850 | 105 |
| 419 | 20240605 | 120500 | 834445950 | 6850 | 6850 | 6850 | 6850 | 30 |
| 420 | 20240605 | 120400 | 834240450 | 6850 | 6820 | 6850 | 6820 | 2558 |
| 421 | 20240605 | 120300 | 816749260 | 6820 | 6820 | 6820 | 6820 | 25 |
| 422 | 20240605 | 120200 | 816578760 | 6830 | 6820 | 6830 | 6820 | 259 |
| 423 | 20240605 | 120100 | 814811790 | 6810 | 6820 | 6830 | 6810 | 890 |
| 424 | 20240605 | 120000 | 808749970 | 6810 | 6830 | 6830 | 6810 | 702 |
| 425 | 20240605 | 115900 | 803969280 | 6830 | 6830 | 6830 | 6830 | 1 |
| 426 | 20240605 | 115800 | 803962450 | 6800 | 6800 | 6800 | 6800 | 0 |
| 427 | 20240605 | 115700 | 803962450 | 6800 | 6800 | 6800 | 6800 | 0 |
| 428 | 20240605 | 115600 | 803962450 | 6800 | 6800 | 6800 | 6800 | 3093 |
| 429 | 20240605 | 115500 | 782930050 | 6800 | 6800 | 6810 | 6800 | 105 |
| 430 | 20240605 | 115400 | 782215940 | 6800 | 6800 | 6830 | 6800 | 51 |
| 431 | 20240605 | 115300 | 781869110 | 6800 | 6800 | 6800 | 6800 | 68 |
| 432 | 20240605 | 115200 | 781406710 | 6800 | 6810 | 6810 | 6800 | 1932 |
| 433 | 20240605 | 115100 | 768269100 | 6830 | 6830 | 6830 | 6830 | 0 |
| 434 | 20240605 | 115000 | 768269100 | 6830 | 6830 | 6830 | 6830 | 0 |
| 435 | 20240605 | 114900 | 768269100 | 6830 | 6830 | 6830 | 6830 | 2 |
| 436 | 20240605 | 114800 | 768255440 | 6830 | 6830 | 6830 | 6830 | 10 |
| 437 | 20240605 | 114700 | 768187140 | 6830 | 6830 | 6830 | 6830 | 64 |
| 438 | 20240605 | 114600 | 767750020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 439 | 20240605 | 114500 | 767750020 | 6830 | 6830 | 6830 | 6830 | 1285 |
| 440 | 20240605 | 114400 | 758973470 | 6830 | 6800 | 6830 | 6800 | 51 |
| 441 | 20240605 | 114300 | 758625230 | 6800 | 6800 | 6800 | 6800 | 2 |
| 442 | 20240605 | 114200 | 758611630 | 6830 | 6830 | 6830 | 6830 | 17 |
| 443 | 20240605 | 114100 | 758495520 | 6830 | 6830 | 6830 | 6830 | 185 |
| 444 | 20240605 | 114000 | 757231970 | 6830 | 6830 | 6830 | 6830 | 51 |
| 445 | 20240605 | 113900 | 756883640 | 6830 | 6830 | 6830 | 6830 | 13 |
| 446 | 20240605 | 113800 | 756794850 | 6830 | 6800 | 6830 | 6800 | 270 |
| 447 | 20240605 | 113700 | 754954350 | 6830 | 6830 | 6830 | 6830 | 188 |
| 448 | 20240605 | 113600 | 753670310 | 6830 | 6810 | 6830 | 6810 | 2410 |
| 449 | 20240605 | 113500 | 737234700 | 6810 | 6810 | 6810 | 6810 | 1 |
| 450 | 20240605 | 113400 | 737227890 | 6800 | 6800 | 6800 | 6800 | 11 |
| 451 | 20240605 | 113300 | 737153090 | 6820 | 6820 | 6820 | 6820 | 3 |
| 452 | 20240605 | 113200 | 737132630 | 6820 | 6820 | 6820 | 6820 | 0 |
| 453 | 20240605 | 113100 | 737132630 | 6820 | 6820 | 6820 | 6820 | 14 |
| 454 | 20240605 | 113000 | 737037150 | 6820 | 6820 | 6820 | 6820 | 1 |
| 455 | 20240605 | 112900 | 737030330 | 6810 | 6810 | 6810 | 6810 | 49 |
| 456 | 20240605 | 112800 | 736696640 | 6800 | 6800 | 6800 | 6800 | 0 |
| 457 | 20240605 | 112700 | 736696640 | 6800 | 6800 | 6800 | 6800 | 0 |
| 458 | 20240605 | 112600 | 736696640 | 6800 | 6810 | 6810 | 6800 | 618 |
| 459 | 20240605 | 112500 | 732494190 | 6810 | 6810 | 6810 | 6810 | 6 |
| 460 | 20240605 | 112400 | 732453330 | 6820 | 6820 | 6820 | 6820 | 0 |
| 461 | 20240605 | 112300 | 732453330 | 6820 | 6820 | 6820 | 6820 | 8 |
| 462 | 20240605 | 112200 | 732398770 | 6820 | 6820 | 6820 | 6820 | 5 |
| 463 | 20240605 | 112100 | 732364670 | 6820 | 6820 | 6820 | 6820 | 4 |
| 464 | 20240605 | 112000 | 732337390 | 6800 | 6800 | 6800 | 6800 | 1 |
| 465 | 20240605 | 111900 | 732330590 | 6810 | 6810 | 6810 | 6810 | 0 |
| 466 | 20240605 | 111800 | 732330590 | 6810 | 6800 | 6810 | 6800 | 1151 |
| 467 | 20240605 | 111700 | 724503290 | 6800 | 6810 | 6810 | 6800 | 1091 |
| 468 | 20240605 | 111600 | 717074700 | 6810 | 6830 | 6830 | 6810 | 61 |
| 469 | 20240605 | 111500 | 716659270 | 6810 | 6810 | 6810 | 6810 | 0 |
| 470 | 20240605 | 111400 | 716659270 | 6810 | 6810 | 6810 | 6810 | 0 |
| 471 | 20240605 | 111300 | 716659270 | 6810 | 6810 | 6810 | 6810 | 18 |
| 472 | 20240605 | 111200 | 716536690 | 6830 | 6830 | 6830 | 6830 | 15 |
| 473 | 20240605 | 111100 | 716434240 | 6830 | 6830 | 6830 | 6830 | 0 |
| 474 | 20240605 | 111000 | 716434240 | 6830 | 6830 | 6830 | 6830 | 0 |
| 475 | 20240605 | 110900 | 716434240 | 6830 | 6810 | 6830 | 6810 | 172 |
| 476 | 20240605 | 110800 | 715259920 | 6830 | 6830 | 6830 | 6810 | 205 |
| 477 | 20240605 | 110700 | 713863830 | 6820 | 6810 | 6820 | 6810 | 237 |
| 478 | 20240605 | 110600 | 712247800 | 6820 | 6820 | 6820 | 6820 | 6 |
| 479 | 20240605 | 110500 | 712206880 | 6820 | 6820 | 6820 | 6820 | 0 |
| 480 | 20240605 | 110400 | 712206880 | 6820 | 6820 | 6820 | 6820 | 10 |
| 481 | 20240605 | 110300 | 712138680 | 6820 | 6820 | 6820 | 6820 | 0 |
| 482 | 20240605 | 110200 | 712138680 | 6820 | 6820 | 6820 | 6820 | 83 |
| 483 | 20240605 | 110100 | 711572620 | 6820 | 6820 | 6820 | 6820 | 50 |
| 484 | 20240605 | 110000 | 711231620 | 6820 | 6810 | 6820 | 6810 | 22 |
| 485 | 20240605 | 105900 | 711081600 | 6820 | 6810 | 6820 | 6810 | 28 |
| 486 | 20240605 | 105800 | 710890900 | 6810 | 6810 | 6810 | 6810 | 523 |
| 487 | 20240605 | 105700 | 707329270 | 6810 | 6810 | 6810 | 6810 | 34 |
| 488 | 20240605 | 105600 | 707097730 | 6810 | 6820 | 6820 | 6810 | 946 |
| 489 | 20240605 | 105500 | 700646020 | 6810 | 6820 | 6820 | 6810 | 102 |
| 490 | 20240605 | 105400 | 699950390 | 6810 | 6820 | 6820 | 6810 | 3 |
| 491 | 20240605 | 105300 | 699929950 | 6810 | 6810 | 6810 | 6810 | 1 |
| 492 | 20240605 | 105200 | 699923140 | 6810 | 6820 | 6820 | 6810 | 925 |
| 493 | 20240605 | 105100 | 693614890 | 6820 | 6810 | 6820 | 6810 | 39 |
| 494 | 20240605 | 105000 | 693349010 | 6810 | 6820 | 6820 | 6810 | 205 |
| 495 | 20240605 | 104900 | 691951960 | 6820 | 6810 | 6820 | 6800 | 103 |
| 496 | 20240605 | 104800 | 691250540 | 6800 | 6810 | 6810 | 6800 | 101 |
| 497 | 20240605 | 104700 | 690562740 | 6800 | 6800 | 6820 | 6800 | 460 |
| 498 | 20240605 | 104600 | 687434640 | 6800 | 6800 | 6800 | 6800 | 395 |
| 499 | 20240605 | 104500 | 684748640 | 6820 | 6810 | 6820 | 6800 | 315 |
| 500 | 20240605 | 104400 | 682604070 | 6820 | 6820 | 6820 | 6820 | 60 |
| 501 | 20240605 | 104300 | 682194870 | 6810 | 6810 | 6810 | 6810 | 270 |
| 502 | 20240605 | 104200 | 680356170 | 6810 | 6800 | 6810 | 6800 | 645 |
| 503 | 20240605 | 104100 | 675964230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 504 | 20240605 | 104000 | 675964230 | 6800 | 6800 | 6800 | 6800 | 15 |
| 505 | 20240605 | 103900 | 675862230 | 6790 | 6790 | 6800 | 6790 | 201 |
| 506 | 20240605 | 103800 | 674495660 | 6800 | 6800 | 6800 | 6800 | 562 |
| 507 | 20240605 | 103700 | 670674060 | 6800 | 6800 | 6800 | 6800 | 60 |
| 508 | 20240605 | 103600 | 670266060 | 6790 | 6800 | 6800 | 6790 | 134 |
| 509 | 20240605 | 103500 | 669356190 | 6800 | 6800 | 6800 | 6800 | 0 |
| 510 | 20240605 | 103400 | 669356190 | 6800 | 6800 | 6800 | 6800 | 10 |
| 511 | 20240605 | 103300 | 669288190 | 6800 | 6800 | 6800 | 6800 | 0 |
| 512 | 20240605 | 103200 | 669288190 | 6800 | 6800 | 6800 | 6800 | 271 |
| 513 | 20240605 | 103100 | 667445390 | 6800 | 6800 | 6800 | 6800 | 1 |
| 514 | 20240605 | 103000 | 667438590 | 6800 | 6810 | 6810 | 6800 | 1875 |
| 515 | 20240605 | 102900 | 654685540 | 6810 | 6810 | 6810 | 6810 | 5 |
| 516 | 20240605 | 102800 | 654651490 | 6810 | 6810 | 6810 | 6810 | 1 |
| 517 | 20240605 | 102700 | 654644680 | 6810 | 6810 | 6810 | 6810 | 10 |
| 518 | 20240605 | 102600 | 654576580 | 6810 | 6800 | 6810 | 6790 | 1183 |
| 519 | 20240605 | 102500 | 646531590 | 6800 | 6800 | 6800 | 6800 | 136 |
| 520 | 20240605 | 102400 | 645606790 | 6800 | 6790 | 6800 | 6790 | 47 |
| 521 | 20240605 | 102300 | 645287650 | 6790 | 6790 | 6790 | 6790 | 51 |
| 522 | 20240605 | 102200 | 644941360 | 6800 | 6800 | 6800 | 6800 | 70 |
| 523 | 20240605 | 102100 | 644465360 | 6800 | 6800 | 6800 | 6790 | 31 |
| 524 | 20240605 | 102000 | 644254570 | 6810 | 6810 | 6810 | 6810 | 114 |
| 525 | 20240605 | 101900 | 643478230 | 6800 | 6800 | 6800 | 6800 | 69 |
| 526 | 20240605 | 101800 | 643009030 | 6800 | 6800 | 6800 | 6800 | 1000 |
| 527 | 20240605 | 101700 | 636209030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 528 | 20240605 | 101600 | 636209030 | 6780 | 6810 | 6810 | 6780 | 118 |
| 529 | 20240605 | 101500 | 635405870 | 6810 | 6810 | 6810 | 6810 | 10 |
| 530 | 20240605 | 101400 | 635337770 | 6770 | 6800 | 6800 | 6770 | 5298 |
| 531 | 20240605 | 101300 | 599434960 | 6800 | 6800 | 6800 | 6800 | 118 |
| 532 | 20240605 | 101200 | 598632560 | 6800 | 6790 | 6800 | 6790 | 220 |
| 533 | 20240605 | 101100 | 597136720 | 6800 | 6790 | 6800 | 6790 | 160 |
| 534 | 20240605 | 101000 | 596049970 | 6790 | 6800 | 6800 | 6790 | 101 |
| 535 | 20240605 | 100900 | 595364170 | 6800 | 6800 | 6800 | 6800 | 2 |
| 536 | 20240605 | 100800 | 595350570 | 6800 | 6790 | 6800 | 6790 | 712 |
| 537 | 20240605 | 100700 | 590516080 | 6800 | 6800 | 6800 | 6800 | 1075 |
| 538 | 20240605 | 100600 | 583206080 | 6800 | 6810 | 6810 | 6800 | 380 |
| 539 | 20240605 | 100500 | 580620180 | 6800 | 6810 | 6810 | 6800 | 140 |
| 540 | 20240605 | 100400 | 579667780 | 6810 | 6810 | 6810 | 6810 | 793 |
| 541 | 20240605 | 100300 | 574267450 | 6810 | 6810 | 6810 | 6810 | 23 |
| 542 | 20240605 | 100200 | 574110820 | 6810 | 6810 | 6810 | 6810 | 296 |
| 543 | 20240605 | 100100 | 572095060 | 6810 | 6800 | 6810 | 6800 | 2 |
| 544 | 20240605 | 100000 | 572081450 | 6810 | 6800 | 6810 | 6800 | 502 |
| 545 | 20240605 | 095900 | 568667690 | 6810 | 6800 | 6810 | 6800 | 371 |
| 546 | 20240605 | 095800 | 566144880 | 6800 | 6800 | 6800 | 6800 | 150 |
| 547 | 20240605 | 095700 | 565124880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 548 | 20240605 | 095600 | 565124880 | 6800 | 6780 | 6800 | 6780 | 975 |
| 549 | 20240605 | 095500 | 558509120 | 6770 | 6800 | 6800 | 6770 | 251 |
| 550 | 20240605 | 095400 | 556806400 | 6760 | 6780 | 6810 | 6760 | 9263 |
| 551 | 20240605 | 095300 | 494101730 | 6780 | 6810 | 6810 | 6780 | 1768 |
| 552 | 20240605 | 095200 | 482100870 | 6800 | 6800 | 6810 | 6800 | 1545 |
| 553 | 20240605 | 095100 | 471580060 | 6810 | 6800 | 6810 | 6800 | 56 |
| 554 | 20240605 | 095000 | 471199230 | 6790 | 6800 | 6800 | 6780 | 461 |
| 555 | 20240605 | 094900 | 468069060 | 6790 | 6790 | 6800 | 6790 | 360 |
| 556 | 20240605 | 094800 | 465624650 | 6800 | 6810 | 6810 | 6800 | 609 |
| 557 | 20240605 | 094700 | 461483320 | 6810 | 6810 | 6810 | 6810 | 22 |
| 558 | 20240605 | 094600 | 461333500 | 6810 | 6810 | 6810 | 6810 | 5 |
| 559 | 20240605 | 094500 | 461299450 | 6800 | 6810 | 6810 | 6800 | 2 |
| 560 | 20240605 | 094400 | 461285840 | 6810 | 6790 | 6810 | 6790 | 40 |
| 561 | 20240605 | 094300 | 461013640 | 6800 | 6810 | 6810 | 6800 | 798 |
| 562 | 20240605 | 094200 | 455587210 | 6810 | 6810 | 6810 | 6800 | 16 |
| 563 | 20240605 | 094100 | 455478260 | 6800 | 6810 | 6810 | 6800 | 1109 |
| 564 | 20240605 | 094000 | 447931980 | 6810 | 6810 | 6810 | 6810 | 3 |
| 565 | 20240605 | 093900 | 447911550 | 6800 | 6800 | 6800 | 6790 | 756 |
| 566 | 20240605 | 093800 | 442770950 | 6790 | 6790 | 6800 | 6790 | 51 |
| 567 | 20240605 | 093700 | 442424600 | 6790 | 6790 | 6790 | 6790 | 379 |
| 568 | 20240605 | 093600 | 439851190 | 6800 | 6790 | 6800 | 6780 | 665 |
| 569 | 20240605 | 093500 | 435335840 | 6790 | 6790 | 6790 | 6790 | 12 |
| 570 | 20240605 | 093400 | 435254360 | 6780 | 6790 | 6790 | 6780 | 1341 |
| 571 | 20240605 | 093300 | 426162100 | 6780 | 6790 | 6790 | 6780 | 72 |
| 572 | 20240605 | 093200 | 425673350 | 6790 | 6790 | 6790 | 6790 | 105 |
| 573 | 20240605 | 093100 | 424960400 | 6790 | 6790 | 6790 | 6780 | 942 |
| 574 | 20240605 | 093000 | 418566240 | 6790 | 6800 | 6800 | 6790 | 347 |
| 575 | 20240605 | 092900 | 416210090 | 6790 | 6790 | 6790 | 6780 | 1110 |
| 576 | 20240605 | 092800 | 408683190 | 6790 | 6790 | 6790 | 6790 | 55 |
| 577 | 20240605 | 092700 | 408309740 | 6790 | 6810 | 6810 | 6780 | 21 |
| 578 | 20240605 | 092600 | 408166860 | 6800 | 6800 | 6800 | 6780 | 788 |
| 579 | 20240605 | 092500 | 402818120 | 6780 | 6780 | 6780 | 6780 | 415 |
| 580 | 20240605 | 092400 | 400004420 | 6780 | 6780 | 6790 | 6770 | 3245 |
| 581 | 20240605 | 092300 | 378000630 | 6770 | 6770 | 6770 | 6760 | 3000 |
| 582 | 20240605 | 092200 | 357692330 | 6770 | 6780 | 6790 | 6770 | 1658 |
| 583 | 20240605 | 092100 | 346467590 | 6770 | 6770 | 6770 | 6770 | 827 |
| 584 | 20240605 | 092000 | 340868800 | 6770 | 6780 | 6790 | 6770 | 6131 |
| 585 | 20240605 | 091900 | 299344640 | 6790 | 6790 | 6790 | 6790 | 154 |
| 586 | 20240605 | 091800 | 298298980 | 6790 | 6790 | 6790 | 6790 | 23 |
| 587 | 20240605 | 091700 | 298142810 | 6790 | 6780 | 6790 | 6780 | 578 |
| 588 | 20240605 | 091600 | 294223670 | 6800 | 6800 | 6800 | 6790 | 639 |
| 589 | 20240605 | 091500 | 289881470 | 6800 | 6800 | 6800 | 6800 | 17 |
| 590 | 20240605 | 091400 | 289765870 | 6800 | 6780 | 6800 | 6780 | 81 |
| 591 | 20240605 | 091300 | 289216570 | 6780 | 6800 | 6800 | 6780 | 5004 |
| 592 | 20240605 | 091200 | 255277130 | 6800 | 6800 | 6810 | 6790 | 2199 |
| 593 | 20240605 | 091100 | 240327790 | 6810 | 6820 | 6820 | 6810 | 485 |
| 594 | 20240605 | 091000 | 237024440 | 6830 | 6820 | 6830 | 6800 | 988 |
| 595 | 20240605 | 090900 | 230293090 | 6820 | 6800 | 6820 | 6800 | 164 |
| 596 | 20240605 | 090800 | 229177090 | 6800 | 6800 | 6800 | 6790 | 2121 |
| 597 | 20240605 | 090700 | 214755760 | 6800 | 6780 | 6820 | 6780 | 429 |
| 598 | 20240605 | 090600 | 211841590 | 6770 | 6800 | 6810 | 6770 | 4873 |
| 599 | 20240605 | 090500 | 178808720 | 6790 | 6800 | 6820 | 6790 | 18463 |
| 600 | 20240605 | 090400 | 53309680 | 6810 | 6830 | 6830 | 6800 | 2774 |
| 601 | 20240605 | 090300 | 34407260 | 6830 | 6840 | 6850 | 6830 | 660 |
| 602 | 20240605 | 090200 | 29896770 | 6840 | 6820 | 6840 | 6820 | 551 |
| 603 | 20240605 | 090100 | 26134240 | 6820 | 6820 | 6820 | 6820 | 1143 |
| 604 | 20240605 | 090000 | 18338980 | 6820 | 6820 | 6820 | 6820 | 2689 |