28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 183000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 15295 |
| 3 | 20240614 | 182900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20240614 | 182800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20240614 | 182700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20240614 | 182600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20240614 | 182500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20240614 | 182400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20240614 | 182300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20240614 | 182200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20240614 | 182100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20240614 | 182000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20240614 | 181900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20240614 | 181800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20240614 | 181700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20240614 | 181600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20240614 | 181500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20240614 | 181400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20240614 | 181300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20240614 | 181200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20240614 | 181100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20240614 | 181000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20240614 | 180900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20240614 | 180800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20240614 | 180700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20240614 | 180600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20240614 | 180500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20240614 | 180400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20240614 | 180300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20240614 | 180200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20240614 | 180100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20240614 | 180000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 15295 |
| 33 | 20240614 | 175900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20240614 | 175800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20240614 | 175700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20240614 | 175600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20240614 | 175500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20240614 | 175400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20240614 | 175300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20240614 | 175200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20240614 | 175100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20240614 | 175000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20240614 | 174900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20240614 | 174800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20240614 | 174700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20240614 | 174600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20240614 | 174500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20240614 | 174400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20240614 | 174300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20240614 | 174200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20240614 | 174100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20240614 | 174000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20240614 | 173900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20240614 | 173800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20240614 | 173700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20240614 | 173600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20240614 | 173500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20240614 | 173400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20240614 | 173300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20240614 | 173200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20240614 | 173100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20240614 | 173000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 15295 |
| 63 | 20240614 | 172900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20240614 | 172800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20240614 | 172700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20240614 | 172600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20240614 | 172500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20240614 | 172400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20240614 | 172300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20240614 | 172200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20240614 | 172100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20240614 | 172000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20240614 | 171900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20240614 | 171800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20240614 | 171700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20240614 | 171600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20240614 | 171500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20240614 | 171400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20240614 | 171300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20240614 | 171200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20240614 | 171100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20240614 | 171000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20240614 | 170900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20240614 | 170800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20240614 | 170700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20240614 | 170600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20240614 | 170500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20240614 | 170400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20240614 | 170300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20240614 | 170200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20240614 | 170100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20240614 | 170000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 15295 |
| 93 | 20240614 | 165900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20240614 | 165800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20240614 | 165700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20240614 | 165600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20240614 | 165500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20240614 | 165400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20240614 | 165300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20240614 | 165200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20240614 | 165100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20240614 | 165000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20240614 | 164900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20240614 | 164800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20240614 | 164700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20240614 | 164600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20240614 | 164500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20240614 | 164400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20240614 | 164300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20240614 | 164200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20240614 | 164100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20240614 | 164000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20240614 | 163900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20240614 | 163800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20240614 | 163700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20240614 | 163600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20240614 | 163500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20240614 | 163400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20240614 | 163300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20240614 | 163200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20240614 | 163100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20240614 | 163000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 15295 |
| 123 | 20240614 | 162900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20240614 | 162800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20240614 | 162700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20240614 | 162600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20240614 | 162500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20240614 | 162400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20240614 | 162300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20240614 | 162200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20240614 | 162100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20240614 | 162000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20240614 | 161900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20240614 | 161800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20240614 | 161700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20240614 | 161600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20240614 | 161500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20240614 | 161400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20240614 | 161300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20240614 | 161200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20240614 | 161100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20240614 | 161000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20240614 | 160900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20240614 | 160800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20240614 | 160700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20240614 | 160600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20240614 | 160500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20240614 | 160400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20240614 | 160300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20240614 | 160200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20240614 | 160100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20240614 | 160000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 15295 |
| 153 | 20240614 | 155900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20240614 | 155800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20240614 | 155700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20240614 | 155600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20240614 | 155500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20240614 | 155400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20240614 | 155300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20240614 | 155200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20240614 | 155100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20240614 | 155000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20240614 | 154900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20240614 | 154800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20240614 | 154700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20240614 | 154600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20240614 | 154500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20240614 | 154400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20240614 | 154300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20240614 | 154200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20240614 | 154100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20240614 | 154000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20240614 | 153900 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20240614 | 153800 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20240614 | 153700 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20240614 | 153600 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20240614 | 153500 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20240614 | 153400 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20240614 | 153300 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20240614 | 153200 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20240614 | 153100 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20240614 | 153000 | 2624873270 | 3675 | 3675 | 3675 | 3675 | 30590 |
| 183 | 20240614 | 152900 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20240614 | 152800 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20240614 | 152700 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20240614 | 152600 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20240614 | 152500 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20240614 | 152400 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20240614 | 152300 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20240614 | 152200 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20240614 | 152100 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20240614 | 152000 | 2568664145 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20240614 | 151900 | 2568664145 | 3685 | 3680 | 3685 | 3680 | 2980 |
| 194 | 20240614 | 151800 | 2557697015 | 3680 | 3690 | 3690 | 3680 | 8141 |
| 195 | 20240614 | 151700 | 2527728315 | 3685 | 3700 | 3700 | 3685 | 2624 |
| 196 | 20240614 | 151600 | 2518043940 | 3695 | 3700 | 3700 | 3690 | 617 |
| 197 | 20240614 | 151500 | 2515762595 | 3700 | 3695 | 3700 | 3685 | 1194 |
| 198 | 20240614 | 151400 | 2511347250 | 3690 | 3685 | 3695 | 3685 | 158 |
| 199 | 20240614 | 151300 | 2510764115 | 3690 | 3695 | 3700 | 3685 | 5370 |
| 200 | 20240614 | 151200 | 2490953160 | 3700 | 3700 | 3700 | 3690 | 56 |
| 201 | 20240614 | 151100 | 2490745980 | 3700 | 3690 | 3700 | 3690 | 1011 |
| 202 | 20240614 | 151000 | 2487005990 | 3690 | 3700 | 3700 | 3690 | 515 |
| 203 | 20240614 | 150900 | 2485101595 | 3700 | 3700 | 3700 | 3690 | 1505 |
| 204 | 20240614 | 150800 | 2479533115 | 3695 | 3695 | 3700 | 3690 | 1907 |
| 205 | 20240614 | 150700 | 2472492515 | 3695 | 3700 | 3700 | 3690 | 2841 |
| 206 | 20240614 | 150600 | 2461994730 | 3700 | 3685 | 3700 | 3685 | 1493 |
| 207 | 20240614 | 150500 | 2456478270 | 3695 | 3685 | 3695 | 3685 | 5729 |
| 208 | 20240614 | 150400 | 2435360840 | 3685 | 3685 | 3685 | 3685 | 4966 |
| 209 | 20240614 | 150300 | 2417061130 | 3685 | 3680 | 3685 | 3680 | 138 |
| 210 | 20240614 | 150200 | 2416552985 | 3680 | 3685 | 3685 | 3680 | 203 |
| 211 | 20240614 | 150100 | 2415804940 | 3685 | 3685 | 3690 | 3685 | 7421 |
| 212 | 20240614 | 150000 | 2388430640 | 3675 | 3675 | 3680 | 3675 | 1047 |
| 213 | 20240614 | 145900 | 2384578950 | 3675 | 3670 | 3675 | 3670 | 4720 |
| 214 | 20240614 | 145800 | 2367251170 | 3665 | 3665 | 3665 | 3665 | 169 |
| 215 | 20240614 | 145700 | 2366631785 | 3670 | 3670 | 3670 | 3670 | 57 |
| 216 | 20240614 | 145600 | 2366422595 | 3670 | 3665 | 3670 | 3660 | 1608 |
| 217 | 20240614 | 145500 | 2360531855 | 3665 | 3665 | 3665 | 3665 | 5961 |
| 218 | 20240614 | 145400 | 2338684790 | 3670 | 3670 | 3670 | 3670 | 2 |
| 219 | 20240614 | 145300 | 2338677450 | 3670 | 3680 | 3680 | 3670 | 4870 |
| 220 | 20240614 | 145200 | 2320797420 | 3675 | 3680 | 3680 | 3675 | 306 |
| 221 | 20240614 | 145100 | 2319671515 | 3680 | 3685 | 3685 | 3680 | 2483 |
| 222 | 20240614 | 145000 | 2310528015 | 3685 | 3680 | 3690 | 3680 | 144 |
| 223 | 20240614 | 144900 | 2309997465 | 3690 | 3690 | 3690 | 3680 | 321 |
| 224 | 20240614 | 144800 | 2308813255 | 3690 | 3690 | 3690 | 3680 | 60 |
| 225 | 20240614 | 144700 | 2308591875 | 3690 | 3695 | 3695 | 3680 | 2606 |
| 226 | 20240614 | 144600 | 2298978520 | 3695 | 3690 | 3695 | 3685 | 445 |
| 227 | 20240614 | 144500 | 2297334820 | 3690 | 3690 | 3695 | 3685 | 483 |
| 228 | 20240614 | 144400 | 2295552720 | 3690 | 3685 | 3695 | 3685 | 1510 |
| 229 | 20240614 | 144300 | 2289975710 | 3695 | 3695 | 3695 | 3695 | 352 |
| 230 | 20240614 | 144200 | 2288675070 | 3695 | 3680 | 3700 | 3680 | 26286 |
| 231 | 20240614 | 144100 | 2191483110 | 3680 | 3680 | 3680 | 3675 | 252 |
| 232 | 20240614 | 144000 | 2190555760 | 3680 | 3680 | 3680 | 3680 | 106 |
| 233 | 20240614 | 143900 | 2190165680 | 3675 | 3680 | 3680 | 3675 | 281 |
| 234 | 20240614 | 143800 | 2189132715 | 3680 | 3680 | 3680 | 3675 | 1008 |
| 235 | 20240614 | 143700 | 2185428020 | 3675 | 3680 | 3680 | 3675 | 213 |
| 236 | 20240614 | 143600 | 2184644325 | 3685 | 3670 | 3700 | 3670 | 13506 |
| 237 | 20240614 | 143500 | 2134836685 | 3670 | 3680 | 3680 | 3670 | 551 |
| 238 | 20240614 | 143400 | 2132811340 | 3670 | 3670 | 3680 | 3670 | 116 |
| 239 | 20240614 | 143300 | 2132385050 | 3675 | 3675 | 3680 | 3675 | 187 |
| 240 | 20240614 | 143200 | 2131697675 | 3675 | 3680 | 3685 | 3670 | 719 |
| 241 | 20240614 | 143100 | 2129052310 | 3670 | 3685 | 3685 | 3670 | 2746 |
| 242 | 20240614 | 143000 | 2118960785 | 3685 | 3685 | 3685 | 3685 | 1 |
| 243 | 20240614 | 142900 | 2118957100 | 3675 | 3675 | 3680 | 3675 | 1314 |
| 244 | 20240614 | 142800 | 2114122235 | 3685 | 3685 | 3685 | 3685 | 59 |
| 245 | 20240614 | 142700 | 2113904820 | 3675 | 3685 | 3685 | 3675 | 3361 |
| 246 | 20240614 | 142600 | 2101536435 | 3680 | 3680 | 3680 | 3680 | 18 |
| 247 | 20240614 | 142500 | 2101470195 | 3685 | 3685 | 3685 | 3675 | 64 |
| 248 | 20240614 | 142400 | 2101234375 | 3685 | 3685 | 3685 | 3685 | 61 |
| 249 | 20240614 | 142300 | 2101009590 | 3675 | 3675 | 3675 | 3675 | 124 |
| 250 | 20240614 | 142200 | 2100553890 | 3685 | 3680 | 3685 | 3675 | 126 |
| 251 | 20240614 | 142100 | 2100089810 | 3685 | 3685 | 3685 | 3675 | 58 |
| 252 | 20240614 | 142000 | 2099876230 | 3685 | 3680 | 3685 | 3675 | 518 |
| 253 | 20240614 | 141900 | 2097969625 | 3680 | 3680 | 3680 | 3680 | 25 |
| 254 | 20240614 | 141800 | 2097877625 | 3680 | 3670 | 3680 | 3670 | 2390 |
| 255 | 20240614 | 141700 | 2089094325 | 3675 | 3685 | 3685 | 3675 | 2424 |
| 256 | 20240614 | 141600 | 2080185275 | 3680 | 3670 | 3680 | 3670 | 406 |
| 257 | 20240614 | 141500 | 2078691275 | 3670 | 3680 | 3680 | 3670 | 3462 |
| 258 | 20240614 | 141400 | 2065963330 | 3685 | 3685 | 3685 | 3685 | 115 |
| 259 | 20240614 | 141300 | 2065539555 | 3685 | 3675 | 3685 | 3675 | 126 |
| 260 | 20240614 | 141200 | 2065075425 | 3685 | 3680 | 3685 | 3680 | 177 |
| 261 | 20240614 | 141100 | 2064423780 | 3685 | 3680 | 3685 | 3680 | 1178 |
| 262 | 20240614 | 141000 | 2060088300 | 3685 | 3680 | 3685 | 3680 | 574 |
| 263 | 20240614 | 140900 | 2057974925 | 3680 | 3680 | 3680 | 3680 | 446 |
| 264 | 20240614 | 140800 | 2056333645 | 3675 | 3670 | 3680 | 3670 | 19 |
| 265 | 20240614 | 140700 | 2056263890 | 3680 | 3680 | 3680 | 3680 | 3254 |
| 266 | 20240614 | 140600 | 2044289170 | 3680 | 3680 | 3685 | 3670 | 343 |
| 267 | 20240614 | 140500 | 2043025925 | 3680 | 3685 | 3685 | 3675 | 522 |
| 268 | 20240614 | 140400 | 2041106270 | 3680 | 3670 | 3680 | 3670 | 2791 |
| 269 | 20240614 | 140300 | 2030843545 | 3675 | 3675 | 3675 | 3675 | 292 |
| 270 | 20240614 | 140200 | 2029770445 | 3675 | 3670 | 3675 | 3670 | 136 |
| 271 | 20240614 | 140100 | 2029271305 | 3670 | 3675 | 3675 | 3665 | 6816 |
| 272 | 20240614 | 140000 | 2004274355 | 3680 | 3675 | 3680 | 3675 | 120 |
| 273 | 20240614 | 135900 | 2003832835 | 3685 | 3680 | 3685 | 3675 | 454 |
| 274 | 20240614 | 135800 | 2002161705 | 3680 | 3680 | 3680 | 3665 | 3299 |
| 275 | 20240614 | 135700 | 1990053020 | 3670 | 3680 | 3685 | 3670 | 4861 |
| 276 | 20240614 | 135600 | 1972193635 | 3680 | 3690 | 3695 | 3680 | 3975 |
| 277 | 20240614 | 135500 | 1957546130 | 3685 | 3685 | 3690 | 3685 | 614 |
| 278 | 20240614 | 135400 | 1955283125 | 3680 | 3685 | 3685 | 3680 | 189 |
| 279 | 20240614 | 135300 | 1954586675 | 3685 | 3685 | 3685 | 3685 | 1131 |
| 280 | 20240614 | 135200 | 1950418940 | 3690 | 3685 | 3690 | 3685 | 160 |
| 281 | 20240614 | 135100 | 1949828750 | 3690 | 3690 | 3690 | 3690 | 23 |
| 282 | 20240614 | 135000 | 1949743880 | 3690 | 3680 | 3690 | 3680 | 494 |
| 283 | 20240614 | 134900 | 1947923220 | 3680 | 3690 | 3690 | 3680 | 294 |
| 284 | 20240614 | 134800 | 1946840860 | 3690 | 3685 | 3690 | 3680 | 6249 |
| 285 | 20240614 | 134700 | 1923837420 | 3685 | 3685 | 3685 | 3685 | 795 |
| 286 | 20240614 | 134600 | 1920907845 | 3690 | 3700 | 3700 | 3690 | 563 |
| 287 | 20240614 | 134500 | 1918827895 | 3700 | 3695 | 3700 | 3690 | 562 |
| 288 | 20240614 | 134400 | 1916751635 | 3690 | 3690 | 3690 | 3690 | 60 |
| 289 | 20240614 | 134300 | 1916530235 | 3690 | 3695 | 3705 | 3690 | 750 |
| 290 | 20240614 | 134200 | 1913759720 | 3695 | 3705 | 3705 | 3685 | 526 |
| 291 | 20240614 | 134100 | 1911819160 | 3695 | 3695 | 3705 | 3685 | 3667 |
| 292 | 20240614 | 134000 | 1898292180 | 3695 | 3705 | 3705 | 3695 | 4764 |
| 293 | 20240614 | 133900 | 1880679160 | 3705 | 3705 | 3705 | 3705 | 107 |
| 294 | 20240614 | 133800 | 1880282725 | 3705 | 3700 | 3705 | 3700 | 456 |
| 295 | 20240614 | 133700 | 1878594980 | 3705 | 3705 | 3705 | 3705 | 40 |
| 296 | 20240614 | 133600 | 1878446780 | 3705 | 3700 | 3705 | 3700 | 3939 |
| 297 | 20240614 | 133500 | 1863872170 | 3700 | 3710 | 3710 | 3700 | 1067 |
| 298 | 20240614 | 133400 | 1859918745 | 3710 | 3710 | 3710 | 3710 | 119 |
| 299 | 20240614 | 133300 | 1859477255 | 3705 | 3705 | 3710 | 3705 | 1042 |
| 300 | 20240614 | 133200 | 1855616445 | 3705 | 3715 | 3715 | 3705 | 130 |
| 301 | 20240614 | 133100 | 1855134225 | 3710 | 3715 | 3715 | 3705 | 269 |
| 302 | 20240614 | 133000 | 1854135955 | 3710 | 3715 | 3715 | 3700 | 839 |
| 303 | 20240614 | 132900 | 1851023370 | 3715 | 3715 | 3715 | 3710 | 3108 |
| 304 | 20240614 | 132800 | 1839492150 | 3715 | 3715 | 3715 | 3710 | 13 |
| 305 | 20240614 | 132700 | 1839443865 | 3715 | 3715 | 3715 | 3715 | 157 |
| 306 | 20240614 | 132600 | 1838860610 | 3710 | 3710 | 3710 | 3700 | 3378 |
| 307 | 20240614 | 132500 | 1826328250 | 3715 | 3715 | 3715 | 3715 | 98 |
| 308 | 20240614 | 132400 | 1825964180 | 3715 | 3715 | 3715 | 3710 | 546 |
| 309 | 20240614 | 132300 | 1823938300 | 3715 | 3715 | 3715 | 3715 | 57 |
| 310 | 20240614 | 132200 | 1823726545 | 3715 | 3715 | 3715 | 3715 | 57 |
| 311 | 20240614 | 132100 | 1823514790 | 3715 | 3710 | 3715 | 3710 | 43 |
| 312 | 20240614 | 132000 | 1823355060 | 3710 | 3710 | 3715 | 3710 | 492 |
| 313 | 20240614 | 131900 | 1821529160 | 3715 | 3710 | 3715 | 3700 | 312 |
| 314 | 20240614 | 131800 | 1820372805 | 3700 | 3715 | 3715 | 3700 | 1881 |
| 315 | 20240614 | 131700 | 1813404260 | 3715 | 3710 | 3715 | 3710 | 20 |
| 316 | 20240614 | 131600 | 1813330000 | 3700 | 3715 | 3720 | 3700 | 1476 |
| 317 | 20240614 | 131500 | 1807860355 | 3715 | 3715 | 3715 | 3700 | 3366 |
| 318 | 20240614 | 131400 | 1795376550 | 3715 | 3720 | 3720 | 3715 | 390 |
| 319 | 20240614 | 131300 | 1793927500 | 3715 | 3725 | 3725 | 3715 | 2267 |
| 320 | 20240614 | 131200 | 1785495145 | 3725 | 3730 | 3730 | 3725 | 3125 |
| 321 | 20240614 | 131100 | 1773854320 | 3730 | 3730 | 3730 | 3730 | 301 |
| 322 | 20240614 | 131000 | 1772731590 | 3725 | 3725 | 3730 | 3725 | 1778 |
| 323 | 20240614 | 130900 | 1766107755 | 3725 | 3725 | 3725 | 3725 | 333 |
| 324 | 20240614 | 130800 | 1764867330 | 3725 | 3725 | 3725 | 3725 | 391 |
| 325 | 20240614 | 130700 | 1763410855 | 3725 | 3725 | 3725 | 3725 | 1 |
| 326 | 20240614 | 130600 | 1763407130 | 3725 | 3725 | 3725 | 3725 | 160 |
| 327 | 20240614 | 130500 | 1762811130 | 3725 | 3725 | 3725 | 3725 | 0 |
| 328 | 20240614 | 130400 | 1762811130 | 3725 | 3725 | 3725 | 3725 | 40 |
| 329 | 20240614 | 130300 | 1762662130 | 3720 | 3725 | 3725 | 3720 | 330 |
| 330 | 20240614 | 130200 | 1761433205 | 3725 | 3720 | 3725 | 3720 | 3412 |
| 331 | 20240614 | 130100 | 1748740350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 332 | 20240614 | 130000 | 1748740350 | 3720 | 3720 | 3720 | 3720 | 423 |
| 333 | 20240614 | 125900 | 1747166790 | 3710 | 3720 | 3720 | 3710 | 1706 |
| 334 | 20240614 | 125800 | 1740831890 | 3720 | 3720 | 3720 | 3720 | 10 |
| 335 | 20240614 | 125700 | 1740794690 | 3720 | 3720 | 3720 | 3710 | 1197 |
| 336 | 20240614 | 125600 | 1736344295 | 3725 | 3720 | 3730 | 3720 | 6390 |
| 337 | 20240614 | 125500 | 1712549960 | 3715 | 3715 | 3720 | 3715 | 333 |
| 338 | 20240614 | 125400 | 1711311715 | 3715 | 3715 | 3715 | 3715 | 50 |
| 339 | 20240614 | 125300 | 1711125965 | 3720 | 3720 | 3720 | 3720 | 197 |
| 340 | 20240614 | 125200 | 1710393125 | 3720 | 3720 | 3725 | 3715 | 388 |
| 341 | 20240614 | 125100 | 1708950285 | 3715 | 3710 | 3720 | 3710 | 148 |
| 342 | 20240614 | 125000 | 1708400610 | 3725 | 3725 | 3725 | 3700 | 6376 |
| 343 | 20240614 | 124900 | 1684736065 | 3730 | 3730 | 3730 | 3725 | 834 |
| 344 | 20240614 | 124800 | 1681626680 | 3725 | 3730 | 3730 | 3725 | 3540 |
| 345 | 20240614 | 124700 | 1668432435 | 3730 | 3725 | 3730 | 3725 | 4447 |
| 346 | 20240614 | 124600 | 1651845625 | 3730 | 3730 | 3730 | 3725 | 196 |
| 347 | 20240614 | 124500 | 1651115045 | 3730 | 3725 | 3730 | 3725 | 1141 |
| 348 | 20240614 | 124400 | 1646863025 | 3725 | 3725 | 3725 | 3720 | 7052 |
| 349 | 20240614 | 124300 | 1620598325 | 3725 | 3720 | 3725 | 3720 | 761 |
| 350 | 20240614 | 124200 | 1617764100 | 3720 | 3720 | 3720 | 3720 | 1978 |
| 351 | 20240614 | 124100 | 1610405940 | 3720 | 3720 | 3720 | 3720 | 2091 |
| 352 | 20240614 | 124000 | 1602627420 | 3720 | 3715 | 3720 | 3715 | 608 |
| 353 | 20240614 | 123900 | 1600368430 | 3715 | 3715 | 3715 | 3710 | 127 |
| 354 | 20240614 | 123800 | 1599896975 | 3715 | 3720 | 3720 | 3715 | 6183 |
| 355 | 20240614 | 123700 | 1576911260 | 3720 | 3715 | 3720 | 3715 | 265 |
| 356 | 20240614 | 123600 | 1575925565 | 3720 | 3715 | 3720 | 3715 | 694 |
| 357 | 20240614 | 123500 | 1573346885 | 3715 | 3715 | 3715 | 3715 | 27 |
| 358 | 20240614 | 123400 | 1573246580 | 3715 | 3715 | 3715 | 3710 | 744 |
| 359 | 20240614 | 123300 | 1570485215 | 3710 | 3710 | 3710 | 3710 | 721 |
| 360 | 20240614 | 123200 | 1567810305 | 3710 | 3710 | 3710 | 3710 | 3949 |
| 361 | 20240614 | 123100 | 1553159515 | 3710 | 3710 | 3710 | 3705 | 796 |
| 362 | 20240614 | 123000 | 1550209860 | 3710 | 3710 | 3710 | 3710 | 534 |
| 363 | 20240614 | 122900 | 1548228720 | 3715 | 3710 | 3715 | 3710 | 947 |
| 364 | 20240614 | 122800 | 1544714870 | 3715 | 3715 | 3715 | 3715 | 491 |
| 365 | 20240614 | 122700 | 1542890805 | 3710 | 3715 | 3715 | 3710 | 2344 |
| 366 | 20240614 | 122600 | 1534188345 | 3715 | 3720 | 3720 | 3710 | 1875 |
| 367 | 20240614 | 122500 | 1527222815 | 3720 | 3720 | 3720 | 3720 | 132 |
| 368 | 20240614 | 122400 | 1526731775 | 3720 | 3720 | 3720 | 3715 | 4110 |
| 369 | 20240614 | 122300 | 1511443255 | 3720 | 3710 | 3720 | 3710 | 4814 |
| 370 | 20240614 | 122200 | 1493566005 | 3715 | 3715 | 3715 | 3715 | 118 |
| 371 | 20240614 | 122100 | 1493127635 | 3715 | 3715 | 3715 | 3715 | 40 |
| 372 | 20240614 | 122000 | 1492979035 | 3715 | 3710 | 3715 | 3710 | 3688 |
| 373 | 20240614 | 121900 | 1479296195 | 3710 | 3705 | 3710 | 3705 | 930 |
| 374 | 20240614 | 121800 | 1475850125 | 3700 | 3705 | 3705 | 3700 | 68 |
| 375 | 20240614 | 121700 | 1475598190 | 3705 | 3705 | 3705 | 3705 | 99 |
| 376 | 20240614 | 121600 | 1475231395 | 3705 | 3705 | 3705 | 3705 | 117 |
| 377 | 20240614 | 121500 | 1474797910 | 3705 | 3700 | 3705 | 3700 | 321 |
| 378 | 20240614 | 121400 | 1473609960 | 3700 | 3700 | 3700 | 3700 | 3429 |
| 379 | 20240614 | 121300 | 1460922660 | 3700 | 3700 | 3705 | 3700 | 452 |
| 380 | 20240614 | 121200 | 1459250210 | 3705 | 3705 | 3705 | 3705 | 254 |
| 381 | 20240614 | 121100 | 1458309140 | 3705 | 3705 | 3705 | 3705 | 196 |
| 382 | 20240614 | 121000 | 1457582960 | 3705 | 3705 | 3705 | 3705 | 159 |
| 383 | 20240614 | 120900 | 1456993865 | 3705 | 3710 | 3710 | 3700 | 366 |
| 384 | 20240614 | 120800 | 1455637780 | 3705 | 3710 | 3710 | 3705 | 478 |
| 385 | 20240614 | 120700 | 1453866390 | 3710 | 3710 | 3710 | 3710 | 1 |
| 386 | 20240614 | 120600 | 1453862680 | 3705 | 3710 | 3710 | 3705 | 1066 |
| 387 | 20240614 | 120500 | 1449912575 | 3710 | 3705 | 3710 | 3705 | 642 |
| 388 | 20240614 | 120400 | 1447533305 | 3710 | 3710 | 3710 | 3710 | 93 |
| 389 | 20240614 | 120300 | 1447188275 | 3710 | 3710 | 3710 | 3710 | 55 |
| 390 | 20240614 | 120200 | 1446984225 | 3705 | 3705 | 3710 | 3705 | 1748 |
| 391 | 20240614 | 120100 | 1440507600 | 3705 | 3705 | 3705 | 3705 | 27 |
| 392 | 20240614 | 120000 | 1440407565 | 3705 | 3700 | 3705 | 3700 | 231 |
| 393 | 20240614 | 115900 | 1439552260 | 3705 | 3705 | 3705 | 3700 | 342 |
| 394 | 20240614 | 115800 | 1438285250 | 3705 | 3700 | 3705 | 3700 | 753 |
| 395 | 20240614 | 115700 | 1435499105 | 3700 | 3705 | 3705 | 3700 | 933 |
| 396 | 20240614 | 115600 | 1432046345 | 3700 | 3700 | 3700 | 3700 | 727 |
| 397 | 20240614 | 115500 | 1429356445 | 3700 | 3700 | 3700 | 3700 | 84 |
| 398 | 20240614 | 115400 | 1429045645 | 3700 | 3700 | 3700 | 3700 | 71 |
| 399 | 20240614 | 115300 | 1428782945 | 3700 | 3700 | 3700 | 3700 | 90 |
| 400 | 20240614 | 115200 | 1428449945 | 3700 | 3700 | 3700 | 3700 | 1358 |
| 401 | 20240614 | 115100 | 1423425345 | 3705 | 3705 | 3705 | 3705 | 599 |
| 402 | 20240614 | 115000 | 1421206050 | 3700 | 3700 | 3700 | 3700 | 0 |
| 403 | 20240614 | 114900 | 1421206050 | 3700 | 3705 | 3705 | 3700 | 328 |
| 404 | 20240614 | 114800 | 1419992180 | 3705 | 3705 | 3705 | 3705 | 72 |
| 405 | 20240614 | 114700 | 1419725420 | 3705 | 3710 | 3710 | 3700 | 485 |
| 406 | 20240614 | 114600 | 1417930215 | 3710 | 3700 | 3710 | 3700 | 546 |
| 407 | 20240614 | 114500 | 1415909475 | 3705 | 3710 | 3710 | 3705 | 137 |
| 408 | 20240614 | 114400 | 1415401615 | 3710 | 3705 | 3710 | 3705 | 503 |
| 409 | 20240614 | 114300 | 1413537910 | 3705 | 3705 | 3710 | 3700 | 1004 |
| 410 | 20240614 | 114200 | 1409821050 | 3705 | 3705 | 3710 | 3705 | 729 |
| 411 | 20240614 | 114100 | 1407119830 | 3710 | 3710 | 3710 | 3710 | 10 |
| 412 | 20240614 | 114000 | 1407082730 | 3710 | 3705 | 3710 | 3700 | 903 |
| 413 | 20240614 | 113900 | 1403739160 | 3705 | 3710 | 3710 | 3705 | 342 |
| 414 | 20240614 | 113800 | 1402471780 | 3705 | 3710 | 3710 | 3700 | 2345 |
| 415 | 20240614 | 113700 | 1393783480 | 3715 | 3715 | 3715 | 3715 | 115 |
| 416 | 20240614 | 113600 | 1393356255 | 3715 | 3715 | 3715 | 3710 | 516 |
| 417 | 20240614 | 113500 | 1391441455 | 3715 | 3715 | 3720 | 3715 | 1386 |
| 418 | 20240614 | 113400 | 1386286605 | 3715 | 3710 | 3720 | 3710 | 9887 |
| 419 | 20240614 | 113300 | 1349573715 | 3705 | 3705 | 3705 | 3705 | 710 |
| 420 | 20240614 | 113200 | 1346943165 | 3705 | 3705 | 3705 | 3705 | 256 |
| 421 | 20240614 | 113100 | 1345994685 | 3700 | 3700 | 3700 | 3700 | 4705 |
| 422 | 20240614 | 113000 | 1328586185 | 3695 | 3695 | 3700 | 3695 | 2037 |
| 423 | 20240614 | 112900 | 1321059185 | 3695 | 3690 | 3695 | 3690 | 79 |
| 424 | 20240614 | 112800 | 1320767315 | 3690 | 3690 | 3690 | 3690 | 333 |
| 425 | 20240614 | 112700 | 1319538545 | 3690 | 3690 | 3690 | 3690 | 610 |
| 426 | 20240614 | 112600 | 1317287645 | 3690 | 3690 | 3695 | 3690 | 541 |
| 427 | 20240614 | 112500 | 1315291305 | 3690 | 3685 | 3690 | 3685 | 94 |
| 428 | 20240614 | 112400 | 1314944645 | 3690 | 3680 | 3690 | 3680 | 1407 |
| 429 | 20240614 | 112300 | 1309766725 | 3680 | 3685 | 3685 | 3680 | 622 |
| 430 | 20240614 | 112200 | 1307477635 | 3675 | 3680 | 3685 | 3675 | 1195 |
| 431 | 20240614 | 112100 | 1303079815 | 3680 | 3680 | 3680 | 3680 | 1179 |
| 432 | 20240614 | 112000 | 1298741095 | 3680 | 3675 | 3680 | 3675 | 81 |
| 433 | 20240614 | 111900 | 1298443020 | 3680 | 3680 | 3680 | 3675 | 293 |
| 434 | 20240614 | 111800 | 1297365105 | 3680 | 3680 | 3680 | 3680 | 595 |
| 435 | 20240614 | 111700 | 1295175505 | 3680 | 3690 | 3690 | 3680 | 936 |
| 436 | 20240614 | 111600 | 1291728160 | 3690 | 3690 | 3690 | 3690 | 17 |
| 437 | 20240614 | 111500 | 1291665430 | 3690 | 3690 | 3690 | 3680 | 869 |
| 438 | 20240614 | 111400 | 1288466095 | 3685 | 3680 | 3695 | 3680 | 1685 |
| 439 | 20240614 | 111300 | 1282257585 | 3685 | 3690 | 3695 | 3685 | 2308 |
| 440 | 20240614 | 111200 | 1273748990 | 3690 | 3690 | 3690 | 3685 | 225 |
| 441 | 20240614 | 111100 | 1272919080 | 3690 | 3690 | 3690 | 3690 | 469 |
| 442 | 20240614 | 111000 | 1271188470 | 3690 | 3690 | 3690 | 3690 | 40 |
| 443 | 20240614 | 110900 | 1271040870 | 3690 | 3695 | 3695 | 3685 | 792 |
| 444 | 20240614 | 110800 | 1268121975 | 3695 | 3695 | 3695 | 3690 | 3567 |
| 445 | 20240614 | 110700 | 1254951225 | 3700 | 3700 | 3700 | 3700 | 1558 |
| 446 | 20240614 | 110600 | 1249186625 | 3700 | 3695 | 3700 | 3695 | 173 |
| 447 | 20240614 | 110500 | 1248547115 | 3695 | 3700 | 3700 | 3695 | 1253 |
| 448 | 20240614 | 110400 | 1243915635 | 3700 | 3700 | 3700 | 3700 | 84 |
| 449 | 20240614 | 110300 | 1243604835 | 3700 | 3700 | 3700 | 3700 | 54 |
| 450 | 20240614 | 110200 | 1243405035 | 3695 | 3695 | 3695 | 3690 | 220 |
| 451 | 20240614 | 110100 | 1242592560 | 3690 | 3695 | 3695 | 3685 | 998 |
| 452 | 20240614 | 110000 | 1238910240 | 3695 | 3695 | 3695 | 3685 | 805 |
| 453 | 20240614 | 105900 | 1235936165 | 3690 | 3685 | 3690 | 3685 | 2043 |
| 454 | 20240614 | 105800 | 1228397895 | 3690 | 3685 | 3690 | 3680 | 343 |
| 455 | 20240614 | 105700 | 1227134295 | 3690 | 3685 | 3690 | 3675 | 650 |
| 456 | 20240614 | 105600 | 1224740350 | 3690 | 3675 | 3695 | 3675 | 925 |
| 457 | 20240614 | 105500 | 1221340320 | 3680 | 3680 | 3680 | 3680 | 2145 |
| 458 | 20240614 | 105400 | 1213446720 | 3680 | 3680 | 3680 | 3675 | 1852 |
| 459 | 20240614 | 105300 | 1206631370 | 3680 | 3685 | 3685 | 3680 | 162 |
| 460 | 20240614 | 105200 | 1206034570 | 3680 | 3685 | 3690 | 3680 | 4598 |
| 461 | 20240614 | 105100 | 1189085645 | 3690 | 3685 | 3690 | 3685 | 113 |
| 462 | 20240614 | 105000 | 1188668680 | 3690 | 3680 | 3690 | 3680 | 770 |
| 463 | 20240614 | 104900 | 1185834390 | 3680 | 3690 | 3690 | 3680 | 6814 |
| 464 | 20240614 | 104800 | 1160735245 | 3690 | 3690 | 3695 | 3690 | 662 |
| 465 | 20240614 | 104700 | 1158292190 | 3685 | 3695 | 3695 | 3685 | 220 |
| 466 | 20240614 | 104600 | 1157480640 | 3685 | 3705 | 3705 | 3685 | 5048 |
| 467 | 20240614 | 104500 | 1138834945 | 3700 | 3700 | 3710 | 3695 | 429 |
| 468 | 20240614 | 104400 | 1137247875 | 3700 | 3710 | 3710 | 3700 | 452 |
| 469 | 20240614 | 104300 | 1135573895 | 3710 | 3705 | 3710 | 3700 | 470 |
| 470 | 20240614 | 104200 | 1133832430 | 3695 | 3700 | 3705 | 3695 | 319 |
| 471 | 20240614 | 104100 | 1132652155 | 3700 | 3700 | 3715 | 3700 | 2002 |
| 472 | 20240614 | 104000 | 1125238505 | 3715 | 3715 | 3715 | 3700 | 295 |
| 473 | 20240614 | 103900 | 1124144095 | 3705 | 3715 | 3715 | 3705 | 1931 |
| 474 | 20240614 | 103800 | 1116987975 | 3710 | 3710 | 3715 | 3710 | 573 |
| 475 | 20240614 | 103700 | 1114862120 | 3720 | 3720 | 3720 | 3710 | 2095 |
| 476 | 20240614 | 103600 | 1107088735 | 3720 | 3710 | 3720 | 3710 | 2658 |
| 477 | 20240614 | 103500 | 1097227035 | 3705 | 3710 | 3710 | 3705 | 1224 |
| 478 | 20240614 | 103400 | 1092688495 | 3720 | 3710 | 3720 | 3710 | 2081 |
| 479 | 20240614 | 103300 | 1084958405 | 3710 | 3715 | 3715 | 3710 | 1207 |
| 480 | 20240614 | 103200 | 1080480210 | 3715 | 3715 | 3715 | 3710 | 1573 |
| 481 | 20240614 | 103100 | 1074642925 | 3715 | 3710 | 3715 | 3710 | 797 |
| 482 | 20240614 | 103000 | 1071684000 | 3710 | 3720 | 3720 | 3710 | 5558 |
| 483 | 20240614 | 102900 | 1051032380 | 3720 | 3710 | 3720 | 3710 | 5807 |
| 484 | 20240614 | 102800 | 1029442415 | 3710 | 3715 | 3720 | 3710 | 4029 |
| 485 | 20240614 | 102700 | 1014473955 | 3715 | 3715 | 3715 | 3710 | 1299 |
| 486 | 20240614 | 102600 | 1009648315 | 3715 | 3720 | 3720 | 3715 | 846 |
| 487 | 20240614 | 102500 | 1006503610 | 3715 | 3705 | 3715 | 3705 | 4959 |
| 488 | 20240614 | 102400 | 988108580 | 3705 | 3700 | 3705 | 3700 | 724 |
| 489 | 20240614 | 102300 | 985429580 | 3700 | 3700 | 3705 | 3695 | 3735 |
| 490 | 20240614 | 102200 | 971609865 | 3700 | 3695 | 3705 | 3695 | 5731 |
| 491 | 20240614 | 102100 | 950387555 | 3700 | 3700 | 3700 | 3695 | 8341 |
| 492 | 20240614 | 102000 | 919567090 | 3695 | 3695 | 3700 | 3690 | 3181 |
| 493 | 20240614 | 101900 | 907815850 | 3700 | 3695 | 3715 | 3695 | 29259 |
| 494 | 20240614 | 101800 | 799505810 | 3695 | 3695 | 3695 | 3690 | 351 |
| 495 | 20240614 | 101700 | 798209665 | 3695 | 3700 | 3700 | 3695 | 312 |
| 496 | 20240614 | 101600 | 797056575 | 3695 | 3695 | 3695 | 3695 | 1500 |
| 497 | 20240614 | 101500 | 791514075 | 3695 | 3700 | 3700 | 3685 | 4194 |
| 498 | 20240614 | 101400 | 776031340 | 3695 | 3700 | 3700 | 3695 | 2458 |
| 499 | 20240614 | 101300 | 766948710 | 3700 | 3700 | 3700 | 3700 | 79 |
| 500 | 20240614 | 101200 | 766656410 | 3700 | 3690 | 3700 | 3690 | 5553 |
| 501 | 20240614 | 101100 | 746141895 | 3690 | 3690 | 3690 | 3690 | 165 |
| 502 | 20240614 | 101000 | 745533045 | 3690 | 3690 | 3690 | 3685 | 449 |
| 503 | 20240614 | 100900 | 743876240 | 3690 | 3685 | 3690 | 3685 | 716 |
| 504 | 20240614 | 100800 | 741237455 | 3685 | 3685 | 3690 | 3685 | 4939 |
| 505 | 20240614 | 100700 | 723035250 | 3685 | 3685 | 3685 | 3685 | 57 |
| 506 | 20240614 | 100600 | 722825205 | 3680 | 3690 | 3690 | 3680 | 2483 |
| 507 | 20240614 | 100500 | 713672045 | 3690 | 3680 | 3690 | 3680 | 4039 |
| 508 | 20240614 | 100400 | 698797965 | 3680 | 3675 | 3680 | 3675 | 2207 |
| 509 | 20240614 | 100300 | 690686740 | 3680 | 3680 | 3680 | 3680 | 690 |
| 510 | 20240614 | 100200 | 688147540 | 3680 | 3680 | 3680 | 3675 | 237 |
| 511 | 20240614 | 100100 | 687275475 | 3680 | 3685 | 3685 | 3680 | 99 |
| 512 | 20240614 | 100000 | 686910935 | 3685 | 3675 | 3685 | 3675 | 175 |
| 513 | 20240614 | 095900 | 686266895 | 3675 | 3685 | 3685 | 3675 | 2137 |
| 514 | 20240614 | 095800 | 678408585 | 3685 | 3685 | 3685 | 3680 | 2174 |
| 515 | 20240614 | 095700 | 670407395 | 3680 | 3680 | 3685 | 3680 | 1253 |
| 516 | 20240614 | 095600 | 665795135 | 3685 | 3695 | 3695 | 3685 | 2763 |
| 517 | 20240614 | 095500 | 655612270 | 3695 | 3695 | 3695 | 3690 | 697 |
| 518 | 20240614 | 095400 | 653039160 | 3690 | 3695 | 3695 | 3690 | 1580 |
| 519 | 20240614 | 095300 | 647207135 | 3690 | 3695 | 3695 | 3690 | 2051 |
| 520 | 20240614 | 095200 | 639629690 | 3700 | 3695 | 3700 | 3695 | 2960 |
| 521 | 20240614 | 095100 | 628692125 | 3690 | 3695 | 3695 | 3690 | 2312 |
| 522 | 20240614 | 095000 | 620160290 | 3695 | 3685 | 3695 | 3685 | 1839 |
| 523 | 20240614 | 094900 | 613377095 | 3690 | 3685 | 3690 | 3685 | 782 |
| 524 | 20240614 | 094800 | 610494940 | 3690 | 3690 | 3690 | 3685 | 4058 |
| 525 | 20240614 | 094700 | 595520950 | 3690 | 3690 | 3690 | 3685 | 922 |
| 526 | 20240614 | 094600 | 592118830 | 3690 | 3680 | 3690 | 3680 | 1406 |
| 527 | 20240614 | 094500 | 586938705 | 3675 | 3675 | 3680 | 3675 | 3123 |
| 528 | 20240614 | 094400 | 575456050 | 3680 | 3675 | 3680 | 3670 | 1781 |
| 529 | 20240614 | 094300 | 568917100 | 3675 | 3685 | 3685 | 3670 | 6330 |
| 530 | 20240614 | 094200 | 545632015 | 3685 | 3685 | 3685 | 3680 | 425 |
| 531 | 20240614 | 094100 | 544066265 | 3685 | 3690 | 3690 | 3685 | 1813 |
| 532 | 20240614 | 094000 | 537383410 | 3695 | 3695 | 3695 | 3690 | 1058 |
| 533 | 20240614 | 093900 | 533474275 | 3695 | 3690 | 3700 | 3685 | 4341 |
| 534 | 20240614 | 093800 | 517453575 | 3690 | 3705 | 3705 | 3690 | 10772 |
| 535 | 20240614 | 093700 | 477624755 | 3705 | 3680 | 3705 | 3680 | 17569 |
| 536 | 20240614 | 093600 | 412823655 | 3680 | 3680 | 3680 | 3675 | 4417 |
| 537 | 20240614 | 093500 | 396569395 | 3685 | 3655 | 3685 | 3655 | 16920 |
| 538 | 20240614 | 093400 | 334543390 | 3655 | 3655 | 3655 | 3650 | 2473 |
| 539 | 20240614 | 093300 | 325504585 | 3655 | 3660 | 3660 | 3650 | 781 |
| 540 | 20240614 | 093200 | 322650960 | 3655 | 3655 | 3660 | 3655 | 1012 |
| 541 | 20240614 | 093100 | 318951575 | 3660 | 3660 | 3660 | 3655 | 1779 |
| 542 | 20240614 | 093000 | 312447935 | 3655 | 3655 | 3655 | 3655 | 1928 |
| 543 | 20240614 | 092900 | 305401095 | 3660 | 3655 | 3660 | 3655 | 1762 |
| 544 | 20240614 | 092800 | 298960625 | 3655 | 3645 | 3660 | 3640 | 5268 |
| 545 | 20240614 | 092700 | 279742260 | 3640 | 3645 | 3645 | 3640 | 305 |
| 546 | 20240614 | 092600 | 278631000 | 3645 | 3645 | 3650 | 3640 | 5330 |
| 547 | 20240614 | 092500 | 259218600 | 3645 | 3655 | 3655 | 3645 | 807 |
| 548 | 20240614 | 092400 | 256276765 | 3655 | 3650 | 3655 | 3650 | 2290 |
| 549 | 20240614 | 092300 | 247917580 | 3650 | 3650 | 3660 | 3650 | 5597 |
| 550 | 20240614 | 092200 | 227461680 | 3645 | 3645 | 3645 | 3645 | 1292 |
| 551 | 20240614 | 092100 | 222752340 | 3645 | 3645 | 3645 | 3635 | 217 |
| 552 | 20240614 | 092000 | 221961395 | 3650 | 3645 | 3650 | 3640 | 5084 |
| 553 | 20240614 | 091900 | 203422330 | 3640 | 3625 | 3650 | 3625 | 10698 |
| 554 | 20240614 | 091800 | 164538435 | 3625 | 3625 | 3625 | 3625 | 576 |
| 555 | 20240614 | 091700 | 162450435 | 3625 | 3625 | 3630 | 3625 | 943 |
| 556 | 20240614 | 091600 | 159031790 | 3625 | 3615 | 3625 | 3615 | 78 |
| 557 | 20240614 | 091500 | 158749735 | 3625 | 3620 | 3625 | 3610 | 2242 |
| 558 | 20240614 | 091400 | 150643850 | 3620 | 3620 | 3630 | 3615 | 2821 |
| 559 | 20240614 | 091300 | 140417195 | 3615 | 3630 | 3630 | 3615 | 3413 |
| 560 | 20240614 | 091200 | 128061000 | 3635 | 3635 | 3640 | 3635 | 4025 |
| 561 | 20240614 | 091100 | 113429850 | 3630 | 3625 | 3635 | 3625 | 3819 |
| 562 | 20240614 | 091000 | 99576180 | 3625 | 3625 | 3625 | 3625 | 633 |
| 563 | 20240614 | 090900 | 97281555 | 3630 | 3620 | 3630 | 3620 | 3209 |
| 564 | 20240614 | 090800 | 85648975 | 3615 | 3620 | 3625 | 3615 | 1547 |
| 565 | 20240614 | 090700 | 80051680 | 3620 | 3620 | 3620 | 3620 | 455 |
| 566 | 20240614 | 090600 | 78404580 | 3620 | 3620 | 3620 | 3615 | 910 |
| 567 | 20240614 | 090500 | 75110655 | 3620 | 3615 | 3620 | 3615 | 704 |
| 568 | 20240614 | 090400 | 72562680 | 3620 | 3615 | 3620 | 3615 | 1011 |
| 569 | 20240614 | 090300 | 68907640 | 3620 | 3610 | 3620 | 3610 | 3237 |
| 570 | 20240614 | 090200 | 57189835 | 3605 | 3605 | 3625 | 3595 | 10032 |
| 571 | 20240614 | 090100 | 21018675 | 3605 | 3590 | 3610 | 3590 | 905 |
| 572 | 20240614 | 090000 | 17767295 | 3595 | 3625 | 3625 | 3590 | 4916 |