28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240624 | 183800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 24199 |
| 3 | 20240624 | 183700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240624 | 183600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240624 | 183500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240624 | 183400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240624 | 183300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240624 | 183200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240624 | 183100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240624 | 183000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240624 | 182900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240624 | 182800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240624 | 182700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240624 | 182600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240624 | 182500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240624 | 182400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240624 | 182300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240624 | 182200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240624 | 182100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240624 | 182000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240624 | 181900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240624 | 181800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240624 | 181700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240624 | 181600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240624 | 181500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240624 | 181400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240624 | 181300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240624 | 181200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240624 | 181100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240624 | 181000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240624 | 180900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240624 | 180800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 24199 |
| 33 | 20240624 | 180700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240624 | 180600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240624 | 180500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240624 | 180400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240624 | 180300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240624 | 180200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240624 | 180100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240624 | 180000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240624 | 175900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240624 | 175800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240624 | 175700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240624 | 175600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240624 | 175500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240624 | 175400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240624 | 175300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240624 | 175200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240624 | 175100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240624 | 175000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240624 | 174900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240624 | 174800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240624 | 174700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240624 | 174600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240624 | 174500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240624 | 174400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240624 | 174300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240624 | 174200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240624 | 174100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240624 | 174000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240624 | 173900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240624 | 173800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 24199 |
| 63 | 20240624 | 173700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240624 | 173600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240624 | 173500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240624 | 173400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240624 | 173300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240624 | 173200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240624 | 173100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240624 | 173000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240624 | 172900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240624 | 172800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240624 | 172700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240624 | 172600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240624 | 172500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240624 | 172400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240624 | 172300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240624 | 172200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240624 | 172100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240624 | 172000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240624 | 171900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240624 | 171800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240624 | 171700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240624 | 171600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240624 | 171500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240624 | 171400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240624 | 171300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240624 | 171200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240624 | 171100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240624 | 171000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240624 | 170900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240624 | 170800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 24199 |
| 93 | 20240624 | 170700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240624 | 170600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240624 | 170500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240624 | 170400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240624 | 170300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240624 | 170200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240624 | 170100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240624 | 170000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240624 | 165900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240624 | 165800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240624 | 165700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240624 | 165600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240624 | 165500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240624 | 165400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240624 | 165300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240624 | 165200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240624 | 165100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240624 | 165000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240624 | 164900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240624 | 164800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240624 | 164700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240624 | 164600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240624 | 164500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240624 | 164400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240624 | 164300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240624 | 164200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240624 | 164100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240624 | 164000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240624 | 163900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240624 | 163800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 24199 |
| 123 | 20240624 | 163700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240624 | 163600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240624 | 163500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240624 | 163400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240624 | 163300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240624 | 163200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240624 | 163100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240624 | 163000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240624 | 162900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240624 | 162800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240624 | 162700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240624 | 162600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240624 | 162500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240624 | 162400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240624 | 162300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240624 | 162200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240624 | 162100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240624 | 162000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240624 | 161900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240624 | 161800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240624 | 161700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240624 | 161600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240624 | 161500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240624 | 161400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240624 | 161300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240624 | 161200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240624 | 161100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240624 | 161000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240624 | 160900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240624 | 160800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 24199 |
| 153 | 20240624 | 160700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240624 | 160600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240624 | 160500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240624 | 160400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240624 | 160300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240624 | 160200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240624 | 160100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240624 | 160000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240624 | 155900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240624 | 155800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240624 | 155700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240624 | 155600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240624 | 155500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240624 | 155400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240624 | 155300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240624 | 155200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240624 | 155100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240624 | 155000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240624 | 154900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240624 | 154800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240624 | 154700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240624 | 154600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240624 | 154500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240624 | 154400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240624 | 154300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240624 | 154200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240624 | 154100 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240624 | 154000 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240624 | 153900 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240624 | 153800 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 24199 |
| 183 | 20240624 | 153700 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240624 | 153600 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240624 | 153500 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240624 | 153400 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240624 | 153300 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240624 | 153200 | 7648837150 | 3490 | 3490 | 3490 | 3490 | 24199 |
| 189 | 20240624 | 153100 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20240624 | 153000 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20240624 | 152900 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20240624 | 152800 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20240624 | 152700 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20240624 | 152600 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20240624 | 152500 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20240624 | 152400 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20240624 | 152300 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20240624 | 152200 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20240624 | 152100 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20240624 | 152000 | 7564382640 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20240624 | 151900 | 7564382640 | 3560 | 3550 | 3560 | 3550 | 3824 |
| 202 | 20240624 | 151800 | 7550796425 | 3560 | 3550 | 3575 | 3550 | 15319 |
| 203 | 20240624 | 151700 | 7496354290 | 3550 | 3565 | 3645 | 3550 | 9754 |
| 204 | 20240624 | 151600 | 7461539085 | 3565 | 3655 | 3670 | 3560 | 17206 |
| 205 | 20240624 | 151500 | 7399794470 | 3655 | 3675 | 3715 | 3655 | 4698 |
| 206 | 20240624 | 151400 | 7382515950 | 3670 | 3715 | 3715 | 3670 | 3057 |
| 207 | 20240624 | 151300 | 7371267285 | 3715 | 3700 | 3720 | 3670 | 7567 |
| 208 | 20240624 | 151200 | 7343406080 | 3680 | 3705 | 3705 | 3670 | 9854 |
| 209 | 20240624 | 151100 | 7307098475 | 3710 | 3730 | 3770 | 3700 | 5441 |
| 210 | 20240624 | 151000 | 7286853390 | 3725 | 3760 | 3760 | 3725 | 12465 |
| 211 | 20240624 | 150900 | 7240316405 | 3760 | 3750 | 3770 | 3750 | 2008 |
| 212 | 20240624 | 150800 | 7232771300 | 3750 | 3750 | 3765 | 3735 | 4131 |
| 213 | 20240624 | 150700 | 7217294805 | 3750 | 3770 | 3820 | 3750 | 6773 |
| 214 | 20240624 | 150600 | 7191656825 | 3800 | 3770 | 3810 | 3730 | 5352 |
| 215 | 20240624 | 150500 | 7171477260 | 3775 | 3740 | 3815 | 3725 | 4536 |
| 216 | 20240624 | 150400 | 7154454595 | 3740 | 3775 | 3775 | 3735 | 7045 |
| 217 | 20240624 | 150300 | 7127985345 | 3775 | 3800 | 3840 | 3775 | 8661 |
| 218 | 20240624 | 150200 | 7094949240 | 3800 | 3725 | 3800 | 3725 | 5706 |
| 219 | 20240624 | 150100 | 7073423480 | 3730 | 3800 | 3825 | 3700 | 12349 |
| 220 | 20240624 | 150000 | 7027110440 | 3795 | 3880 | 3890 | 3795 | 15124 |
| 221 | 20240624 | 145900 | 6968902560 | 3890 | 3860 | 3940 | 3845 | 10602 |
| 222 | 20240624 | 145800 | 6927738460 | 3870 | 3860 | 3890 | 3810 | 24725 |
| 223 | 20240624 | 145700 | 6832872075 | 3860 | 3960 | 3965 | 3835 | 20690 |
| 224 | 20240624 | 145600 | 6752257515 | 3960 | 3925 | 3975 | 3925 | 5942 |
| 225 | 20240624 | 145500 | 6728755390 | 3925 | 3950 | 3985 | 3920 | 13693 |
| 226 | 20240624 | 145400 | 6674674415 | 3955 | 3945 | 3970 | 3930 | 10444 |
| 227 | 20240624 | 145300 | 6633323515 | 3930 | 3925 | 3995 | 3925 | 7688 |
| 228 | 20240624 | 145200 | 6602927500 | 3925 | 3980 | 3990 | 3920 | 16130 |
| 229 | 20240624 | 145100 | 6539247340 | 3980 | 3980 | 3985 | 3915 | 24807 |
| 230 | 20240624 | 145000 | 6441119450 | 3985 | 3950 | 4095 | 3950 | 97111 |
| 231 | 20240624 | 144900 | 6051024095 | 3975 | 3910 | 3985 | 3900 | 40161 |
| 232 | 20240624 | 144800 | 5892439445 | 3910 | 3725 | 3935 | 3725 | 32002 |
| 233 | 20240624 | 144700 | 5768717250 | 3720 | 3650 | 3720 | 3650 | 5109 |
| 234 | 20240624 | 144600 | 5749917760 | 3650 | 3695 | 3720 | 3650 | 4914 |
| 235 | 20240624 | 144500 | 5731814555 | 3695 | 3730 | 3730 | 3695 | 5660 |
| 236 | 20240624 | 144400 | 5710828275 | 3730 | 3730 | 3735 | 3630 | 11282 |
| 237 | 20240624 | 144300 | 5669254810 | 3730 | 3800 | 3820 | 3710 | 9696 |
| 238 | 20240624 | 144200 | 5632720540 | 3820 | 3855 | 3875 | 3800 | 24412 |
| 239 | 20240624 | 144100 | 5539158375 | 3870 | 3875 | 3880 | 3835 | 7221 |
| 240 | 20240624 | 144000 | 5511334760 | 3880 | 3920 | 3920 | 3875 | 6602 |
| 241 | 20240624 | 143900 | 5485594285 | 3920 | 3840 | 3920 | 3840 | 9458 |
| 242 | 20240624 | 143800 | 5448862485 | 3855 | 3885 | 3895 | 3840 | 5740 |
| 243 | 20240624 | 143700 | 5426627330 | 3895 | 3835 | 3895 | 3830 | 6497 |
| 244 | 20240624 | 143600 | 5401570895 | 3845 | 3900 | 3915 | 3825 | 16747 |
| 245 | 20240624 | 143500 | 5336780715 | 3915 | 3910 | 3935 | 3895 | 18977 |
| 246 | 20240624 | 143400 | 5262492775 | 3900 | 3885 | 3930 | 3880 | 24671 |
| 247 | 20240624 | 143300 | 5165933800 | 3885 | 3845 | 3895 | 3845 | 4750 |
| 248 | 20240624 | 143200 | 5147535860 | 3865 | 3835 | 3875 | 3820 | 3182 |
| 249 | 20240624 | 143100 | 5135325620 | 3835 | 3885 | 3890 | 3800 | 8784 |
| 250 | 20240624 | 143000 | 5101669215 | 3885 | 3855 | 3915 | 3835 | 21455 |
| 251 | 20240624 | 142900 | 5018314640 | 3850 | 3865 | 3880 | 3850 | 9345 |
| 252 | 20240624 | 142800 | 4982252340 | 3850 | 3895 | 3915 | 3850 | 7650 |
| 253 | 20240624 | 142700 | 4952557730 | 3895 | 3815 | 3950 | 3800 | 21693 |
| 254 | 20240624 | 142600 | 4867819745 | 3820 | 3900 | 3920 | 3820 | 16305 |
| 255 | 20240624 | 142500 | 4804621505 | 3900 | 3940 | 3950 | 3875 | 15961 |
| 256 | 20240624 | 142400 | 4741923350 | 3860 | 3860 | 3860 | 3860 | 0 |
| 257 | 20240624 | 142300 | 4741923350 | 3860 | 3815 | 3860 | 3795 | 2355 |
| 258 | 20240624 | 142200 | 4732895115 | 3795 | 3770 | 3830 | 3740 | 23063 |
| 259 | 20240624 | 142100 | 4645390320 | 3785 | 3670 | 3785 | 3660 | 11644 |
| 260 | 20240624 | 142000 | 4602359430 | 3670 | 3650 | 3680 | 3640 | 8047 |
| 261 | 20240624 | 141900 | 4572898160 | 3655 | 3705 | 3735 | 3635 | 30282 |
| 262 | 20240624 | 141800 | 4461635485 | 3680 | 3510 | 3780 | 3485 | 28820 |
| 263 | 20240624 | 141700 | 4359620325 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20240624 | 141600 | 4359620325 | 3500 | 3515 | 3515 | 3500 | 11792 |
| 265 | 20240624 | 141500 | 4318322200 | 3505 | 3630 | 3635 | 3505 | 25464 |
| 266 | 20240624 | 141400 | 4227544385 | 3630 | 3855 | 3855 | 3620 | 33822 |
| 267 | 20240624 | 141300 | 4101903980 | 3855 | 3960 | 3960 | 3850 | 14857 |
| 268 | 20240624 | 141200 | 4043766100 | 3960 | 3925 | 3965 | 3905 | 20001 |
| 269 | 20240624 | 141100 | 3965188945 | 3910 | 3975 | 3975 | 3905 | 14463 |
| 270 | 20240624 | 141000 | 3908209955 | 3965 | 3985 | 3985 | 3960 | 12614 |
| 271 | 20240624 | 140900 | 3858106170 | 3965 | 4000 | 4000 | 3965 | 20592 |
| 272 | 20240624 | 140800 | 3776147805 | 3995 | 3975 | 4000 | 3940 | 22769 |
| 273 | 20240624 | 140700 | 3685551120 | 3970 | 3935 | 3980 | 3930 | 29859 |
| 274 | 20240624 | 140600 | 3567115955 | 3930 | 3870 | 3980 | 3800 | 71000 |
| 275 | 20240624 | 140500 | 3288148830 | 3870 | 3885 | 3900 | 3845 | 19579 |
| 276 | 20240624 | 140400 | 3212163530 | 3870 | 3870 | 3870 | 3870 | 0 |
| 277 | 20240624 | 140300 | 3212163530 | 3870 | 3810 | 3870 | 3810 | 26189 |
| 278 | 20240624 | 140200 | 3111335650 | 3815 | 3740 | 3815 | 3740 | 20059 |
| 279 | 20240624 | 140100 | 3035338020 | 3745 | 3690 | 3750 | 3690 | 4876 |
| 280 | 20240624 | 140000 | 3017164810 | 3695 | 3745 | 3755 | 3690 | 2363 |
| 281 | 20240624 | 135900 | 3008397515 | 3755 | 3705 | 3755 | 3705 | 1712 |
| 282 | 20240624 | 135800 | 3001994025 | 3720 | 3675 | 3720 | 3675 | 1769 |
| 283 | 20240624 | 135700 | 2995447155 | 3675 | 3690 | 3690 | 3670 | 1968 |
| 284 | 20240624 | 135600 | 2988213985 | 3690 | 3700 | 3700 | 3690 | 3851 |
| 285 | 20240624 | 135500 | 2974001975 | 3705 | 3725 | 3730 | 3705 | 8373 |
| 286 | 20240624 | 135400 | 2942846700 | 3720 | 3725 | 3735 | 3715 | 673 |
| 287 | 20240624 | 135300 | 2940337715 | 3735 | 3690 | 3740 | 3690 | 7773 |
| 288 | 20240624 | 135200 | 2911465425 | 3705 | 3695 | 3715 | 3680 | 3885 |
| 289 | 20240624 | 135100 | 2897073550 | 3695 | 3650 | 3715 | 3645 | 1892 |
| 290 | 20240624 | 135000 | 2890124180 | 3670 | 3745 | 3750 | 3620 | 11854 |
| 291 | 20240624 | 134900 | 2846444590 | 3745 | 3745 | 3750 | 3745 | 4313 |
| 292 | 20240624 | 134800 | 2830290785 | 3750 | 3730 | 3770 | 3730 | 7912 |
| 293 | 20240624 | 134700 | 2800648690 | 3745 | 3720 | 3750 | 3705 | 3610 |
| 294 | 20240624 | 134600 | 2787197340 | 3730 | 3725 | 3735 | 3715 | 1837 |
| 295 | 20240624 | 134500 | 2780355585 | 3720 | 3750 | 3750 | 3705 | 3628 |
| 296 | 20240624 | 134400 | 2766861040 | 3735 | 3720 | 3770 | 3700 | 9203 |
| 297 | 20240624 | 134300 | 2732411255 | 3715 | 3620 | 3730 | 3615 | 4515 |
| 298 | 20240624 | 134200 | 2715725625 | 3620 | 3645 | 3650 | 3585 | 4138 |
| 299 | 20240624 | 134100 | 2700772255 | 3640 | 3745 | 3745 | 3620 | 9170 |
| 300 | 20240624 | 134000 | 2666850970 | 3750 | 3730 | 3795 | 3730 | 7274 |
| 301 | 20240624 | 133900 | 2639546490 | 3730 | 3800 | 3845 | 3725 | 26929 |
| 302 | 20240624 | 133800 | 2537500585 | 3800 | 3735 | 3800 | 3735 | 29495 |
| 303 | 20240624 | 133700 | 2426107040 | 3750 | 3690 | 3750 | 3690 | 8698 |
| 304 | 20240624 | 133600 | 2393676660 | 3705 | 3670 | 3715 | 3670 | 4828 |
| 305 | 20240624 | 133500 | 2375823150 | 3675 | 3615 | 3700 | 3615 | 4635 |
| 306 | 20240624 | 133400 | 2358776480 | 3665 | 3580 | 3690 | 3570 | 3485 |
| 307 | 20240624 | 133300 | 2346090685 | 3580 | 3590 | 3595 | 3570 | 3221 |
| 308 | 20240624 | 133200 | 2334574105 | 3585 | 3630 | 3630 | 3585 | 4185 |
| 309 | 20240624 | 133100 | 2319440685 | 3635 | 3640 | 3665 | 3630 | 4612 |
| 310 | 20240624 | 133000 | 2302681340 | 3665 | 3660 | 3750 | 3630 | 12048 |
| 311 | 20240624 | 132900 | 2258682015 | 3645 | 3725 | 3795 | 3645 | 21255 |
| 312 | 20240624 | 132800 | 2179406150 | 3775 | 3680 | 3780 | 3680 | 21680 |
| 313 | 20240624 | 132700 | 2098628635 | 3685 | 3630 | 3700 | 3630 | 6220 |
| 314 | 20240624 | 132600 | 2075901545 | 3650 | 3605 | 3650 | 3590 | 6753 |
| 315 | 20240624 | 132500 | 2051464160 | 3610 | 3570 | 3610 | 3570 | 5832 |
| 316 | 20240624 | 132400 | 2030525555 | 3580 | 3580 | 3585 | 3545 | 4229 |
| 317 | 20240624 | 132300 | 2015409220 | 3585 | 3525 | 3590 | 3520 | 4929 |
| 318 | 20240624 | 132200 | 1997880010 | 3520 | 3515 | 3530 | 3515 | 1195 |
| 319 | 20240624 | 132100 | 1993667020 | 3500 | 3500 | 3500 | 3500 | 838 |
| 320 | 20240624 | 132000 | 1990734020 | 3500 | 3505 | 3510 | 3500 | 851 |
| 321 | 20240624 | 131900 | 1987751215 | 3505 | 3500 | 3505 | 3500 | 94 |
| 322 | 20240624 | 131800 | 1987421930 | 3500 | 3505 | 3510 | 3500 | 5374 |
| 323 | 20240624 | 131700 | 1968608370 | 3510 | 3520 | 3520 | 3505 | 1725 |
| 324 | 20240624 | 131600 | 1962560325 | 3500 | 3515 | 3520 | 3485 | 581 |
| 325 | 20240624 | 131500 | 1960524575 | 3515 | 3475 | 3520 | 3470 | 3004 |
| 326 | 20240624 | 131400 | 1950060615 | 3475 | 3450 | 3475 | 3440 | 6033 |
| 327 | 20240624 | 131300 | 1929149955 | 3465 | 3440 | 3485 | 3435 | 12956 |
| 328 | 20240624 | 131200 | 1884502850 | 3460 | 3485 | 3485 | 3440 | 6166 |
| 329 | 20240624 | 131100 | 1863200385 | 3485 | 3590 | 3590 | 3440 | 14859 |
| 330 | 20240624 | 131000 | 1810994350 | 3590 | 3625 | 3630 | 3590 | 10822 |
| 331 | 20240624 | 130900 | 1771998745 | 3635 | 3700 | 3700 | 3625 | 3001 |
| 332 | 20240624 | 130800 | 1761042025 | 3650 | 3705 | 3710 | 3630 | 5734 |
| 333 | 20240624 | 130700 | 1739985765 | 3690 | 3720 | 3725 | 3655 | 14615 |
| 334 | 20240624 | 130600 | 1685794275 | 3725 | 3615 | 3730 | 3615 | 12110 |
| 335 | 20240624 | 130500 | 1641221640 | 3610 | 3700 | 3700 | 3605 | 5572 |
| 336 | 20240624 | 130400 | 1620991060 | 3730 | 3715 | 3745 | 3655 | 15149 |
| 337 | 20240624 | 130300 | 1564746195 | 3705 | 3715 | 3720 | 3655 | 9079 |
| 338 | 20240624 | 130200 | 1531148365 | 3720 | 3775 | 3820 | 3590 | 47511 |
| 339 | 20240624 | 130100 | 1353350205 | 3760 | 3690 | 3780 | 3665 | 20365 |
| 340 | 20240624 | 130000 | 1277701720 | 3675 | 3670 | 3695 | 3630 | 9301 |
| 341 | 20240624 | 125900 | 1243696975 | 3655 | 3690 | 3690 | 3625 | 10515 |
| 342 | 20240624 | 125800 | 1205240000 | 3690 | 3695 | 3730 | 3685 | 27713 |
| 343 | 20240624 | 125700 | 1102600975 | 3695 | 3655 | 3695 | 3575 | 19148 |
| 344 | 20240624 | 125600 | 1032408940 | 3670 | 3580 | 3670 | 3565 | 9107 |
| 345 | 20240624 | 125500 | 999293295 | 3615 | 3640 | 3640 | 3505 | 12330 |
| 346 | 20240624 | 125400 | 954880795 | 3640 | 3530 | 3650 | 3530 | 21331 |
| 347 | 20240624 | 125300 | 878119370 | 3550 | 3535 | 3550 | 3525 | 3223 |
| 348 | 20240624 | 125200 | 866694600 | 3540 | 3520 | 3540 | 3510 | 609 |
| 349 | 20240624 | 125100 | 864549830 | 3515 | 3515 | 3515 | 3510 | 115 |
| 350 | 20240624 | 125000 | 864145615 | 3510 | 3500 | 3515 | 3500 | 168 |
| 351 | 20240624 | 124900 | 863556215 | 3505 | 3500 | 3505 | 3500 | 30 |
| 352 | 20240624 | 124800 | 863451070 | 3505 | 3490 | 3505 | 3490 | 308 |
| 353 | 20240624 | 124700 | 862375870 | 3490 | 3485 | 3490 | 3475 | 355 |
| 354 | 20240624 | 124600 | 861141425 | 3495 | 3495 | 3495 | 3480 | 5 |
| 355 | 20240624 | 124500 | 861123965 | 3495 | 3495 | 3495 | 3480 | 1048 |
| 356 | 20240624 | 124400 | 857461655 | 3495 | 3510 | 3510 | 3495 | 334 |
| 357 | 20240624 | 124300 | 856292620 | 3500 | 3505 | 3505 | 3500 | 1123 |
| 358 | 20240624 | 124200 | 852362105 | 3505 | 3515 | 3515 | 3500 | 929 |
| 359 | 20240624 | 124100 | 849106905 | 3520 | 3520 | 3520 | 3520 | 56 |
| 360 | 20240624 | 124000 | 848909785 | 3520 | 3505 | 3520 | 3505 | 146 |
| 361 | 20240624 | 123900 | 848396695 | 3500 | 3495 | 3500 | 3495 | 4 |
| 362 | 20240624 | 123800 | 848382710 | 3505 | 3515 | 3515 | 3480 | 44 |
| 363 | 20240624 | 123700 | 848229315 | 3515 | 3510 | 3515 | 3450 | 346 |
| 364 | 20240624 | 123600 | 847028725 | 3530 | 3530 | 3530 | 3530 | 1 |
| 365 | 20240624 | 123500 | 847025195 | 3535 | 3535 | 3535 | 3505 | 659 |
| 366 | 20240624 | 123400 | 844696085 | 3535 | 3545 | 3545 | 3535 | 1280 |
| 367 | 20240624 | 123300 | 840165580 | 3545 | 3545 | 3545 | 3545 | 5 |
| 368 | 20240624 | 123200 | 840147855 | 3545 | 3545 | 3545 | 3545 | 13 |
| 369 | 20240624 | 123100 | 840101770 | 3545 | 3535 | 3545 | 3535 | 33 |
| 370 | 20240624 | 123000 | 839984950 | 3530 | 3535 | 3545 | 3525 | 1458 |
| 371 | 20240624 | 122900 | 834822070 | 3540 | 3545 | 3545 | 3515 | 1323 |
| 372 | 20240624 | 122800 | 830153100 | 3540 | 3535 | 3545 | 3535 | 55 |
| 373 | 20240624 | 122700 | 829958405 | 3550 | 3545 | 3550 | 3535 | 109 |
| 374 | 20240624 | 122600 | 829572860 | 3545 | 3545 | 3545 | 3535 | 1969 |
| 375 | 20240624 | 122500 | 822598275 | 3545 | 3535 | 3545 | 3525 | 1524 |
| 376 | 20240624 | 122400 | 817213595 | 3535 | 3535 | 3540 | 3535 | 852 |
| 377 | 20240624 | 122300 | 814198240 | 3540 | 3525 | 3550 | 3525 | 6234 |
| 378 | 20240624 | 122200 | 792142355 | 3525 | 3510 | 3525 | 3510 | 1545 |
| 379 | 20240624 | 122100 | 786705565 | 3515 | 3500 | 3515 | 3500 | 154 |
| 380 | 20240624 | 122000 | 786164660 | 3500 | 3505 | 3505 | 3490 | 81 |
| 381 | 20240624 | 121900 | 785881315 | 3505 | 3505 | 3505 | 3505 | 33 |
| 382 | 20240624 | 121800 | 785765650 | 3505 | 3480 | 3505 | 3480 | 1439 |
| 383 | 20240624 | 121700 | 780749320 | 3480 | 3480 | 3480 | 3480 | 22 |
| 384 | 20240624 | 121600 | 780672760 | 3480 | 3480 | 3480 | 3475 | 35 |
| 385 | 20240624 | 121500 | 780550975 | 3480 | 3480 | 3480 | 3475 | 25 |
| 386 | 20240624 | 121400 | 780463985 | 3480 | 3480 | 3480 | 3480 | 319 |
| 387 | 20240624 | 121300 | 779353865 | 3480 | 3480 | 3480 | 3480 | 0 |
| 388 | 20240624 | 121200 | 779353865 | 3480 | 3480 | 3480 | 3480 | 0 |
| 389 | 20240624 | 121100 | 779353865 | 3480 | 3475 | 3480 | 3475 | 90 |
| 390 | 20240624 | 121000 | 779040670 | 3480 | 3480 | 3480 | 3480 | 2304 |
| 391 | 20240624 | 120900 | 771022750 | 3480 | 3460 | 3480 | 3450 | 212 |
| 392 | 20240624 | 120800 | 770290265 | 3460 | 3460 | 3460 | 3460 | 0 |
| 393 | 20240624 | 120700 | 770290265 | 3460 | 3470 | 3470 | 3460 | 301 |
| 394 | 20240624 | 120600 | 769248790 | 3470 | 3475 | 3475 | 3470 | 888 |
| 395 | 20240624 | 120500 | 766163000 | 3480 | 3470 | 3480 | 3470 | 17 |
| 396 | 20240624 | 120400 | 766103860 | 3465 | 3475 | 3475 | 3465 | 14 |
| 397 | 20240624 | 120300 | 766055220 | 3475 | 3475 | 3475 | 3475 | 0 |
| 398 | 20240624 | 120200 | 766055220 | 3475 | 3475 | 3475 | 3475 | 600 |
| 399 | 20240624 | 120100 | 763970220 | 3470 | 3475 | 3475 | 3470 | 4 |
| 400 | 20240624 | 120000 | 763956325 | 3475 | 3460 | 3475 | 3460 | 97 |
| 401 | 20240624 | 115900 | 763620690 | 3460 | 3455 | 3460 | 3455 | 72 |
| 402 | 20240624 | 115800 | 763371925 | 3440 | 3440 | 3440 | 3440 | 0 |
| 403 | 20240624 | 115700 | 763371925 | 3440 | 3440 | 3440 | 3440 | 32 |
| 404 | 20240624 | 115600 | 763261845 | 3450 | 3455 | 3455 | 3450 | 11 |
| 405 | 20240624 | 115500 | 763223845 | 3440 | 3440 | 3440 | 3440 | 302 |
| 406 | 20240624 | 115400 | 762184965 | 3455 | 3445 | 3455 | 3445 | 106 |
| 407 | 20240624 | 115300 | 761819785 | 3430 | 3475 | 3475 | 3430 | 5361 |
| 408 | 20240624 | 115200 | 743289890 | 3475 | 3475 | 3475 | 3475 | 10 |
| 409 | 20240624 | 115100 | 743255140 | 3475 | 3480 | 3480 | 3475 | 2 |
| 410 | 20240624 | 115000 | 743248185 | 3475 | 3475 | 3475 | 3475 | 10 |
| 411 | 20240624 | 114900 | 743213435 | 3475 | 3475 | 3480 | 3475 | 133 |
| 412 | 20240624 | 114800 | 742751255 | 3475 | 3480 | 3480 | 3475 | 63 |
| 413 | 20240624 | 114700 | 742532085 | 3480 | 3480 | 3480 | 3480 | 4 |
| 414 | 20240624 | 114600 | 742518165 | 3480 | 3480 | 3480 | 3480 | 0 |
| 415 | 20240624 | 114500 | 742518165 | 3480 | 3500 | 3500 | 3475 | 2594 |
| 416 | 20240624 | 114400 | 733463965 | 3505 | 3495 | 3505 | 3475 | 323 |
| 417 | 20240624 | 114300 | 732333915 | 3480 | 3480 | 3480 | 3475 | 845 |
| 418 | 20240624 | 114200 | 729393320 | 3485 | 3490 | 3490 | 3480 | 104 |
| 419 | 20240624 | 114100 | 729030635 | 3500 | 3475 | 3500 | 3475 | 1279 |
| 420 | 20240624 | 114000 | 724565790 | 3475 | 3465 | 3475 | 3460 | 132 |
| 421 | 20240624 | 113900 | 724107910 | 3465 | 3465 | 3465 | 3465 | 0 |
| 422 | 20240624 | 113800 | 724107910 | 3465 | 3465 | 3465 | 3460 | 12 |
| 423 | 20240624 | 113700 | 724066335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 424 | 20240624 | 113600 | 724066335 | 3470 | 3470 | 3470 | 3470 | 1 |
| 425 | 20240624 | 113500 | 724062865 | 3460 | 3460 | 3460 | 3460 | 0 |
| 426 | 20240624 | 113400 | 724062865 | 3460 | 3460 | 3460 | 3460 | 0 |
| 427 | 20240624 | 113300 | 724062865 | 3460 | 3460 | 3460 | 3460 | 500 |
| 428 | 20240624 | 113200 | 722332865 | 3460 | 3460 | 3460 | 3460 | 37 |
| 429 | 20240624 | 113100 | 722204845 | 3465 | 3465 | 3465 | 3465 | 0 |
| 430 | 20240624 | 113000 | 722204845 | 3465 | 3465 | 3465 | 3465 | 2 |
| 431 | 20240624 | 112900 | 722197915 | 3475 | 3475 | 3475 | 3475 | 2 |
| 432 | 20240624 | 112800 | 722190965 | 3475 | 3475 | 3475 | 3475 | 100 |
| 433 | 20240624 | 112700 | 721843465 | 3475 | 3460 | 3475 | 3460 | 83 |
| 434 | 20240624 | 112600 | 721555655 | 3475 | 3460 | 3475 | 3460 | 67 |
| 435 | 20240624 | 112500 | 721323810 | 3470 | 3455 | 3470 | 3455 | 187 |
| 436 | 20240624 | 112400 | 720676930 | 3460 | 3460 | 3460 | 3460 | 0 |
| 437 | 20240624 | 112300 | 720676930 | 3460 | 3460 | 3460 | 3460 | 430 |
| 438 | 20240624 | 112200 | 719189130 | 3460 | 3455 | 3460 | 3455 | 12 |
| 439 | 20240624 | 112100 | 719147660 | 3460 | 3465 | 3465 | 3450 | 85 |
| 440 | 20240624 | 112000 | 718853660 | 3475 | 3455 | 3485 | 3455 | 1077 |
| 441 | 20240624 | 111900 | 715131675 | 3435 | 3440 | 3455 | 3435 | 2477 |
| 442 | 20240624 | 111800 | 706604735 | 3440 | 3440 | 3440 | 3440 | 79 |
| 443 | 20240624 | 111700 | 706332975 | 3440 | 3440 | 3440 | 3440 | 0 |
| 444 | 20240624 | 111600 | 706332975 | 3440 | 3425 | 3440 | 3425 | 22 |
| 445 | 20240624 | 111500 | 706257390 | 3425 | 3425 | 3425 | 3425 | 0 |
| 446 | 20240624 | 111400 | 706257390 | 3425 | 3430 | 3430 | 3425 | 213 |
| 447 | 20240624 | 111300 | 705526865 | 3430 | 3435 | 3435 | 3430 | 11 |
| 448 | 20240624 | 111200 | 705489130 | 3440 | 3445 | 3445 | 3435 | 34 |
| 449 | 20240624 | 111100 | 705372325 | 3445 | 3445 | 3445 | 3445 | 1 |
| 450 | 20240624 | 111000 | 705368880 | 3425 | 3430 | 3430 | 3425 | 65 |
| 451 | 20240624 | 110900 | 705145935 | 3445 | 3425 | 3445 | 3425 | 2086 |
| 452 | 20240624 | 110800 | 697990310 | 3425 | 3425 | 3430 | 3425 | 430 |
| 453 | 20240624 | 110700 | 696515630 | 3425 | 3435 | 3435 | 3425 | 17 |
| 454 | 20240624 | 110600 | 696457275 | 3435 | 3420 | 3435 | 3420 | 2 |
| 455 | 20240624 | 110500 | 696450420 | 3435 | 3415 | 3435 | 3415 | 529 |
| 456 | 20240624 | 110400 | 694643850 | 3415 | 3405 | 3420 | 3400 | 2059 |
| 457 | 20240624 | 110300 | 687613655 | 3405 | 3405 | 3405 | 3405 | 417 |
| 458 | 20240624 | 110200 | 686193770 | 3405 | 3405 | 3405 | 3405 | 382 |
| 459 | 20240624 | 110100 | 684893060 | 3410 | 3405 | 3410 | 3405 | 70 |
| 460 | 20240624 | 110000 | 684654410 | 3410 | 3440 | 3445 | 3410 | 1248 |
| 461 | 20240624 | 105900 | 680387620 | 3440 | 3440 | 3445 | 3440 | 293 |
| 462 | 20240624 | 105800 | 679379675 | 3440 | 3445 | 3445 | 3440 | 4 |
| 463 | 20240624 | 105700 | 679365910 | 3435 | 3420 | 3435 | 3410 | 1596 |
| 464 | 20240624 | 105600 | 673919310 | 3420 | 3440 | 3440 | 3420 | 952 |
| 465 | 20240624 | 105500 | 670663450 | 3420 | 3450 | 3450 | 3420 | 1349 |
| 466 | 20240624 | 105400 | 666036860 | 3450 | 3450 | 3455 | 3450 | 230 |
| 467 | 20240624 | 105300 | 665243350 | 3450 | 3445 | 3455 | 3425 | 425 |
| 468 | 20240624 | 105200 | 663777285 | 3425 | 3435 | 3450 | 3425 | 385 |
| 469 | 20240624 | 105100 | 662454175 | 3435 | 3430 | 3435 | 3420 | 616 |
| 470 | 20240624 | 105000 | 660338685 | 3420 | 3425 | 3430 | 3420 | 565 |
| 471 | 20240624 | 104900 | 658401370 | 3420 | 3445 | 3465 | 3420 | 2263 |
| 472 | 20240624 | 104800 | 650646410 | 3440 | 3445 | 3445 | 3420 | 1579 |
| 473 | 20240624 | 104700 | 645233530 | 3445 | 3440 | 3470 | 3425 | 4288 |
| 474 | 20240624 | 104600 | 630515065 | 3435 | 3430 | 3445 | 3430 | 566 |
| 475 | 20240624 | 104500 | 628565880 | 3405 | 3460 | 3460 | 3405 | 3048 |
| 476 | 20240624 | 104400 | 618082665 | 3475 | 3465 | 3475 | 3460 | 134 |
| 477 | 20240624 | 104300 | 617618080 | 3465 | 3460 | 3465 | 3460 | 12 |
| 478 | 20240624 | 104200 | 617576510 | 3440 | 3465 | 3465 | 3440 | 268 |
| 479 | 20240624 | 104100 | 616649645 | 3465 | 3460 | 3475 | 3460 | 4 |
| 480 | 20240624 | 104000 | 616635780 | 3470 | 3485 | 3490 | 3440 | 122 |
| 481 | 20240624 | 103900 | 616212780 | 3485 | 3480 | 3490 | 3480 | 218 |
| 482 | 20240624 | 103800 | 615453330 | 3475 | 3470 | 3475 | 3440 | 108 |
| 483 | 20240624 | 103700 | 615079710 | 3475 | 3455 | 3475 | 3455 | 201 |
| 484 | 20240624 | 103600 | 614384250 | 3475 | 3455 | 3490 | 3440 | 3054 |
| 485 | 20240624 | 103500 | 603738135 | 3495 | 3445 | 3495 | 3445 | 672 |
| 486 | 20240624 | 103400 | 601406880 | 3435 | 3440 | 3445 | 3435 | 101 |
| 487 | 20240624 | 103300 | 601059395 | 3435 | 3410 | 3440 | 3410 | 1424 |
| 488 | 20240624 | 103200 | 596196630 | 3410 | 3475 | 3475 | 3400 | 6993 |
| 489 | 20240624 | 103100 | 572156675 | 3475 | 3505 | 3505 | 3455 | 3359 |
| 490 | 20240624 | 103000 | 560462795 | 3520 | 3505 | 3525 | 3500 | 3622 |
| 491 | 20240624 | 102900 | 547780245 | 3505 | 3505 | 3540 | 3505 | 7197 |
| 492 | 20240624 | 102800 | 522408920 | 3485 | 3520 | 3520 | 3485 | 10375 |
| 493 | 20240624 | 102700 | 485933575 | 3515 | 3515 | 3515 | 3515 | 0 |
| 494 | 20240624 | 102600 | 485933575 | 3515 | 3515 | 3515 | 3515 | 0 |
| 495 | 20240624 | 102500 | 485933575 | 3515 | 3510 | 3515 | 3505 | 2762 |
| 496 | 20240624 | 102400 | 476232025 | 3505 | 3495 | 3505 | 3495 | 777 |
| 497 | 20240624 | 102300 | 473511855 | 3495 | 3495 | 3500 | 3485 | 3689 |
| 498 | 20240624 | 102200 | 460606810 | 3490 | 3470 | 3500 | 3470 | 1324 |
| 499 | 20240624 | 102100 | 455998420 | 3470 | 3460 | 3470 | 3445 | 1615 |
| 500 | 20240624 | 102000 | 450422715 | 3460 | 3475 | 3475 | 3455 | 244 |
| 501 | 20240624 | 101900 | 449578130 | 3475 | 3480 | 3480 | 3475 | 123 |
| 502 | 20240624 | 101800 | 449150590 | 3480 | 3490 | 3500 | 3470 | 849 |
| 503 | 20240624 | 101700 | 446194290 | 3500 | 3485 | 3500 | 3480 | 9947 |
| 504 | 20240624 | 101600 | 411404440 | 3495 | 3465 | 3495 | 3460 | 2810 |
| 505 | 20240624 | 101500 | 401589055 | 3465 | 3480 | 3480 | 3430 | 1479 |
| 506 | 20240624 | 101400 | 396497335 | 3475 | 3475 | 3480 | 3470 | 52 |
| 507 | 20240624 | 101300 | 396316840 | 3470 | 3470 | 3480 | 3470 | 1050 |
| 508 | 20240624 | 101200 | 392672310 | 3475 | 3445 | 3480 | 3445 | 11 |
| 509 | 20240624 | 101100 | 392634120 | 3465 | 3480 | 3485 | 3440 | 55 |
| 510 | 20240624 | 101000 | 392443225 | 3475 | 3480 | 3485 | 3475 | 1486 |
| 511 | 20240624 | 100900 | 387266680 | 3475 | 3465 | 3480 | 3465 | 773 |
| 512 | 20240624 | 100800 | 384583250 | 3465 | 3445 | 3465 | 3445 | 457 |
| 513 | 20240624 | 100700 | 383006610 | 3445 | 3450 | 3450 | 3445 | 74 |
| 514 | 20240624 | 100600 | 382751590 | 3450 | 3470 | 3470 | 3450 | 38 |
| 515 | 20240624 | 100500 | 382620305 | 3465 | 3445 | 3465 | 3440 | 128 |
| 516 | 20240624 | 100400 | 382179795 | 3435 | 3440 | 3465 | 3435 | 86 |
| 517 | 20240624 | 100300 | 381884020 | 3450 | 3470 | 3480 | 3450 | 506 |
| 518 | 20240624 | 100200 | 380124020 | 3475 | 3470 | 3475 | 3470 | 2 |
| 519 | 20240624 | 100100 | 380117075 | 3435 | 3470 | 3480 | 3435 | 453 |
| 520 | 20240624 | 100000 | 378542760 | 3470 | 3465 | 3470 | 3460 | 155 |
| 521 | 20240624 | 095900 | 378005200 | 3465 | 3425 | 3465 | 3420 | 577 |
| 522 | 20240624 | 095800 | 376010515 | 3450 | 3410 | 3450 | 3410 | 803 |
| 523 | 20240624 | 095700 | 373269665 | 3415 | 3415 | 3415 | 3415 | 117 |
| 524 | 20240624 | 095600 | 372870110 | 3415 | 3415 | 3435 | 3415 | 183 |
| 525 | 20240624 | 095500 | 372244565 | 3410 | 3415 | 3430 | 3410 | 184 |
| 526 | 20240624 | 095400 | 371616565 | 3415 | 3430 | 3435 | 3410 | 196 |
| 527 | 20240624 | 095300 | 370944530 | 3405 | 3405 | 3405 | 3400 | 858 |
| 528 | 20240624 | 095200 | 368026540 | 3435 | 3430 | 3435 | 3400 | 411 |
| 529 | 20240624 | 095100 | 366618855 | 3425 | 3395 | 3425 | 3390 | 1273 |
| 530 | 20240624 | 095000 | 362297040 | 3410 | 3415 | 3420 | 3395 | 400 |
| 531 | 20240624 | 094900 | 360937760 | 3420 | 3420 | 3435 | 3415 | 4321 |
| 532 | 20240624 | 094800 | 346176450 | 3435 | 3455 | 3455 | 3420 | 870 |
| 533 | 20240624 | 094700 | 343191640 | 3420 | 3440 | 3440 | 3420 | 758 |
| 534 | 20240624 | 094600 | 340596325 | 3470 | 3430 | 3470 | 3425 | 800 |
| 535 | 20240624 | 094500 | 337854330 | 3440 | 3465 | 3465 | 3440 | 987 |
| 536 | 20240624 | 094400 | 334456915 | 3485 | 3470 | 3485 | 3470 | 277 |
| 537 | 20240624 | 094300 | 333494930 | 3495 | 3475 | 3500 | 3475 | 2423 |
| 538 | 20240624 | 094200 | 325049240 | 3500 | 3445 | 3500 | 3445 | 4808 |
| 539 | 20240624 | 094100 | 308271055 | 3440 | 3445 | 3475 | 3425 | 1186 |
| 540 | 20240624 | 094000 | 304189520 | 3445 | 3390 | 3475 | 3390 | 942 |
| 541 | 20240624 | 093900 | 300968390 | 3410 | 3375 | 3410 | 3370 | 795 |
| 542 | 20240624 | 093800 | 298275990 | 3375 | 3345 | 3380 | 3345 | 1132 |
| 543 | 20240624 | 093700 | 294474800 | 3325 | 3390 | 3390 | 3325 | 4968 |
| 544 | 20240624 | 093600 | 277722795 | 3390 | 3390 | 3405 | 3390 | 1275 |
| 545 | 20240624 | 093500 | 273397265 | 3390 | 3420 | 3430 | 3390 | 4458 |
| 546 | 20240624 | 093400 | 258220825 | 3420 | 3430 | 3430 | 3420 | 166 |
| 547 | 20240624 | 093300 | 257652495 | 3425 | 3405 | 3440 | 3405 | 2758 |
| 548 | 20240624 | 093200 | 248236555 | 3410 | 3480 | 3480 | 3405 | 3212 |
| 549 | 20240624 | 093100 | 237180030 | 3480 | 3475 | 3495 | 3475 | 124 |
| 550 | 20240624 | 093000 | 236747945 | 3460 | 3470 | 3490 | 3460 | 1907 |
| 551 | 20240624 | 092900 | 230130180 | 3455 | 3460 | 3500 | 3455 | 4333 |
| 552 | 20240624 | 092800 | 215039885 | 3420 | 3500 | 3500 | 3415 | 2923 |
| 553 | 20240624 | 092700 | 204909585 | 3500 | 3465 | 3500 | 3465 | 4698 |
| 554 | 20240624 | 092600 | 188492510 | 3465 | 3460 | 3485 | 3460 | 3387 |
| 555 | 20240624 | 092500 | 176714080 | 3460 | 3430 | 3460 | 3430 | 2040 |
| 556 | 20240624 | 092400 | 169691840 | 3430 | 3420 | 3440 | 3405 | 2033 |
| 557 | 20240624 | 092300 | 162733505 | 3410 | 3435 | 3440 | 3410 | 553 |
| 558 | 20240624 | 092200 | 160839600 | 3440 | 3440 | 3440 | 3405 | 1724 |
| 559 | 20240624 | 092100 | 154940545 | 3415 | 3420 | 3440 | 3415 | 3066 |
| 560 | 20240624 | 092000 | 144444250 | 3420 | 3455 | 3455 | 3420 | 1533 |
| 561 | 20240624 | 091900 | 139184925 | 3455 | 3445 | 3460 | 3405 | 6153 |
| 562 | 20240624 | 091800 | 118008130 | 3430 | 3385 | 3440 | 3350 | 3736 |
| 563 | 20240624 | 091700 | 105299525 | 3385 | 3395 | 3430 | 3375 | 7611 |
| 564 | 20240624 | 091600 | 79338930 | 3400 | 3345 | 3400 | 3340 | 3478 |
| 565 | 20240624 | 091500 | 67632125 | 3345 | 3335 | 3365 | 3330 | 5270 |
| 566 | 20240624 | 091400 | 49989960 | 3325 | 3300 | 3335 | 3300 | 747 |
| 567 | 20240624 | 091300 | 47514435 | 3295 | 3285 | 3300 | 3285 | 1805 |
| 568 | 20240624 | 091200 | 41561875 | 3280 | 3280 | 3280 | 3280 | 94 |
| 569 | 20240624 | 091100 | 41253555 | 3280 | 3260 | 3280 | 3260 | 438 |
| 570 | 20240624 | 091000 | 39820080 | 3265 | 3255 | 3265 | 3235 | 72 |
| 571 | 20240624 | 090900 | 39585840 | 3255 | 3260 | 3260 | 3255 | 765 |
| 572 | 20240624 | 090800 | 37094265 | 3255 | 3265 | 3265 | 3255 | 51 |
| 573 | 20240624 | 090700 | 36928230 | 3265 | 3255 | 3265 | 3255 | 327 |
| 574 | 20240624 | 090600 | 35860920 | 3225 | 3275 | 3285 | 3220 | 1836 |
| 575 | 20240624 | 090500 | 29889780 | 3290 | 3275 | 3300 | 3255 | 1546 |
| 576 | 20240624 | 090400 | 24801615 | 3255 | 3260 | 3300 | 3255 | 4235 |
| 577 | 20240624 | 090300 | 10976955 | 3255 | 3220 | 3255 | 3220 | 320 |
| 578 | 20240624 | 090200 | 9944550 | 3210 | 3210 | 3215 | 3210 | 1153 |
| 579 | 20240624 | 090100 | 6243350 | 3210 | 3210 | 3210 | 3210 | 96 |
| 580 | 20240624 | 090000 | 5935190 | 3205 | 3200 | 3255 | 3200 | 1854 |