28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 6021 |
| 3 | 20240703 | 184100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 4 | 20240703 | 184000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 5 | 20240703 | 183900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 6 | 20240703 | 183800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 7 | 20240703 | 183700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 8 | 20240703 | 183600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 9 | 20240703 | 183500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 10 | 20240703 | 183400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 11 | 20240703 | 183300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 12 | 20240703 | 183200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 13 | 20240703 | 183100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 14 | 20240703 | 183000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 15 | 20240703 | 182900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 16 | 20240703 | 182800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 17 | 20240703 | 182700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 18 | 20240703 | 182600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 19 | 20240703 | 182500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 20 | 20240703 | 182400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 21 | 20240703 | 182300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 22 | 20240703 | 182200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 23 | 20240703 | 182100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 24 | 20240703 | 182000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 25 | 20240703 | 181900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 26 | 20240703 | 181800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 27 | 20240703 | 181700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 28 | 20240703 | 181600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 29 | 20240703 | 181500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 30 | 20240703 | 181400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 31 | 20240703 | 181300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 32 | 20240703 | 181200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 6021 |
| 33 | 20240703 | 181100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 34 | 20240703 | 181000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 35 | 20240703 | 180900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 36 | 20240703 | 180800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 37 | 20240703 | 180700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 38 | 20240703 | 180600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 39 | 20240703 | 180500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 40 | 20240703 | 180400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 41 | 20240703 | 180300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 42 | 20240703 | 180200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 43 | 20240703 | 180100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 44 | 20240703 | 180000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 45 | 20240703 | 175900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 46 | 20240703 | 175800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 47 | 20240703 | 175700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 48 | 20240703 | 175600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 49 | 20240703 | 175500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 50 | 20240703 | 175400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 51 | 20240703 | 175300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 52 | 20240703 | 175200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 53 | 20240703 | 175100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 54 | 20240703 | 175000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 55 | 20240703 | 174900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 56 | 20240703 | 174800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 57 | 20240703 | 174700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 58 | 20240703 | 174600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 59 | 20240703 | 174500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 60 | 20240703 | 174400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 61 | 20240703 | 174300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 62 | 20240703 | 174200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 6021 |
| 63 | 20240703 | 174100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 64 | 20240703 | 174000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 65 | 20240703 | 173900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 66 | 20240703 | 173800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 67 | 20240703 | 173700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 68 | 20240703 | 173600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 69 | 20240703 | 173500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 70 | 20240703 | 173400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 71 | 20240703 | 173300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 72 | 20240703 | 173200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 73 | 20240703 | 173100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 74 | 20240703 | 173000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 75 | 20240703 | 172900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 76 | 20240703 | 172800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 77 | 20240703 | 172700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 78 | 20240703 | 172600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 79 | 20240703 | 172500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 80 | 20240703 | 172400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 81 | 20240703 | 172300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 82 | 20240703 | 172200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 83 | 20240703 | 172100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 84 | 20240703 | 172000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 85 | 20240703 | 171900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 86 | 20240703 | 171800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 87 | 20240703 | 171700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 88 | 20240703 | 171600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 89 | 20240703 | 171500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 90 | 20240703 | 171400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 91 | 20240703 | 171300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 92 | 20240703 | 171200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 6021 |
| 93 | 20240703 | 171100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 94 | 20240703 | 171000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 95 | 20240703 | 170900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 96 | 20240703 | 170800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 97 | 20240703 | 170700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 98 | 20240703 | 170600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 99 | 20240703 | 170500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 100 | 20240703 | 170400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 101 | 20240703 | 170300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 102 | 20240703 | 170200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 103 | 20240703 | 170100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 104 | 20240703 | 170000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 105 | 20240703 | 165900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 106 | 20240703 | 165800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 107 | 20240703 | 165700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 108 | 20240703 | 165600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 109 | 20240703 | 165500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 110 | 20240703 | 165400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 111 | 20240703 | 165300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 112 | 20240703 | 165200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 113 | 20240703 | 165100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 114 | 20240703 | 165000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 115 | 20240703 | 164900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 116 | 20240703 | 164800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 117 | 20240703 | 164700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 118 | 20240703 | 164600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 119 | 20240703 | 164500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 120 | 20240703 | 164400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 121 | 20240703 | 164300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 122 | 20240703 | 164200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 6021 |
| 123 | 20240703 | 164100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 124 | 20240703 | 164000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 125 | 20240703 | 163900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 126 | 20240703 | 163800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 127 | 20240703 | 163700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 128 | 20240703 | 163600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 129 | 20240703 | 163500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 130 | 20240703 | 163400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 131 | 20240703 | 163300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 132 | 20240703 | 163200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 133 | 20240703 | 163100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 134 | 20240703 | 163000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 135 | 20240703 | 162900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 136 | 20240703 | 162800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 137 | 20240703 | 162700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 138 | 20240703 | 162600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 139 | 20240703 | 162500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 140 | 20240703 | 162400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 141 | 20240703 | 162300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 142 | 20240703 | 162200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 143 | 20240703 | 162100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 144 | 20240703 | 162000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 145 | 20240703 | 161900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 146 | 20240703 | 161800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 147 | 20240703 | 161700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 148 | 20240703 | 161600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 149 | 20240703 | 161500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 150 | 20240703 | 161400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 151 | 20240703 | 161300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 152 | 20240703 | 161200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 6021 |
| 153 | 20240703 | 161100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 154 | 20240703 | 161000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 155 | 20240703 | 160900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 156 | 20240703 | 160800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 157 | 20240703 | 160700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 158 | 20240703 | 160600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 159 | 20240703 | 160500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 160 | 20240703 | 160400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 161 | 20240703 | 160300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 162 | 20240703 | 160200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 163 | 20240703 | 160100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 164 | 20240703 | 160000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 165 | 20240703 | 155900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 166 | 20240703 | 155800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 167 | 20240703 | 155700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 168 | 20240703 | 155600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 169 | 20240703 | 155500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 170 | 20240703 | 155400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 171 | 20240703 | 155300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 172 | 20240703 | 155200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 173 | 20240703 | 155100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 174 | 20240703 | 155000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 175 | 20240703 | 154900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 176 | 20240703 | 154800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 177 | 20240703 | 154700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 178 | 20240703 | 154600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 179 | 20240703 | 154500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 180 | 20240703 | 154400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 181 | 20240703 | 154300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 182 | 20240703 | 154200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 6021 |
| 183 | 20240703 | 154100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 184 | 20240703 | 154000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 185 | 20240703 | 153900 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 186 | 20240703 | 153800 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 187 | 20240703 | 153700 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 188 | 20240703 | 153600 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 189 | 20240703 | 153500 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20240703 | 153400 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20240703 | 153300 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20240703 | 153200 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20240703 | 153100 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20240703 | 153000 | 1019596630 | 3920 | 3920 | 3920 | 3920 | 6021 |
| 195 | 20240703 | 152900 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20240703 | 152800 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20240703 | 152700 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20240703 | 152600 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20240703 | 152500 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20240703 | 152400 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20240703 | 152300 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20240703 | 152200 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20240703 | 152100 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20240703 | 152000 | 995994310 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20240703 | 151900 | 995994310 | 3895 | 3885 | 3895 | 3880 | 541 |
| 206 | 20240703 | 151800 | 993893680 | 3890 | 3895 | 3895 | 3880 | 1447 |
| 207 | 20240703 | 151700 | 988258540 | 3895 | 3895 | 3895 | 3895 | 90 |
| 208 | 20240703 | 151600 | 987907990 | 3900 | 3895 | 3900 | 3895 | 2185 |
| 209 | 20240703 | 151500 | 979397380 | 3895 | 3905 | 3905 | 3875 | 4506 |
| 210 | 20240703 | 151400 | 961898425 | 3910 | 3900 | 3910 | 3900 | 549 |
| 211 | 20240703 | 151300 | 959757315 | 3900 | 3915 | 3915 | 3900 | 548 |
| 212 | 20240703 | 151200 | 957614635 | 3910 | 3920 | 3920 | 3910 | 414 |
| 213 | 20240703 | 151100 | 955994775 | 3920 | 3910 | 3930 | 3910 | 160 |
| 214 | 20240703 | 151000 | 955368195 | 3910 | 3910 | 3910 | 3910 | 109 |
| 215 | 20240703 | 150900 | 954942005 | 3895 | 3900 | 3910 | 3895 | 1351 |
| 216 | 20240703 | 150800 | 949672880 | 3900 | 3900 | 3900 | 3900 | 1110 |
| 217 | 20240703 | 150700 | 945343880 | 3910 | 3910 | 3910 | 3910 | 2 |
| 218 | 20240703 | 150600 | 945336060 | 3895 | 3915 | 3915 | 3895 | 1001 |
| 219 | 20240703 | 150500 | 941437145 | 3895 | 3925 | 3925 | 3895 | 4867 |
| 220 | 20240703 | 150400 | 922397345 | 3925 | 3930 | 3950 | 3925 | 1126 |
| 221 | 20240703 | 150300 | 917976670 | 3950 | 3950 | 3950 | 3930 | 1914 |
| 222 | 20240703 | 150200 | 910417120 | 3925 | 3915 | 3950 | 3915 | 7081 |
| 223 | 20240703 | 150100 | 882526535 | 3900 | 3910 | 3910 | 3900 | 269 |
| 224 | 20240703 | 150000 | 881476935 | 3905 | 3930 | 3930 | 3905 | 3081 |
| 225 | 20240703 | 145900 | 869430595 | 3930 | 3940 | 3940 | 3915 | 3720 |
| 226 | 20240703 | 145800 | 854800895 | 3945 | 3905 | 3950 | 3885 | 12230 |
| 227 | 20240703 | 145700 | 806767460 | 3910 | 3925 | 3945 | 3910 | 7946 |
| 228 | 20240703 | 145600 | 775510475 | 3940 | 3910 | 3940 | 3905 | 12600 |
| 229 | 20240703 | 145500 | 726016440 | 3915 | 3845 | 3925 | 3845 | 11560 |
| 230 | 20240703 | 145400 | 680962770 | 3855 | 3855 | 3855 | 3855 | 2 |
| 231 | 20240703 | 145300 | 680955060 | 3840 | 3860 | 3860 | 3840 | 543 |
| 232 | 20240703 | 145200 | 678869820 | 3860 | 3835 | 3860 | 3835 | 4 |
| 233 | 20240703 | 145100 | 678854405 | 3860 | 3855 | 3860 | 3855 | 1564 |
| 234 | 20240703 | 145000 | 672825155 | 3855 | 3845 | 3855 | 3845 | 2263 |
| 235 | 20240703 | 144900 | 664117975 | 3845 | 3840 | 3845 | 3835 | 238 |
| 236 | 20240703 | 144800 | 663204655 | 3840 | 3845 | 3845 | 3840 | 31 |
| 237 | 20240703 | 144700 | 663085610 | 3845 | 3845 | 3845 | 3845 | 2 |
| 238 | 20240703 | 144600 | 663077920 | 3845 | 3840 | 3845 | 3840 | 25 |
| 239 | 20240703 | 144500 | 662981880 | 3840 | 3845 | 3845 | 3840 | 297 |
| 240 | 20240703 | 144400 | 661841380 | 3845 | 3845 | 3845 | 3845 | 52 |
| 241 | 20240703 | 144300 | 661641440 | 3845 | 3845 | 3845 | 3845 | 8 |
| 242 | 20240703 | 144200 | 661610680 | 3845 | 3845 | 3845 | 3845 | 698 |
| 243 | 20240703 | 144100 | 658926870 | 3850 | 3850 | 3850 | 3845 | 52 |
| 244 | 20240703 | 144000 | 658726920 | 3850 | 3850 | 3850 | 3850 | 3 |
| 245 | 20240703 | 143900 | 658715370 | 3850 | 3845 | 3850 | 3845 | 142 |
| 246 | 20240703 | 143800 | 658169340 | 3850 | 3845 | 3850 | 3845 | 533 |
| 247 | 20240703 | 143700 | 656119925 | 3845 | 3845 | 3845 | 3845 | 2 |
| 248 | 20240703 | 143600 | 656112235 | 3845 | 3845 | 3845 | 3845 | 424 |
| 249 | 20240703 | 143500 | 654481955 | 3845 | 3845 | 3845 | 3845 | 2 |
| 250 | 20240703 | 143400 | 654474265 | 3845 | 3840 | 3845 | 3840 | 202 |
| 251 | 20240703 | 143300 | 653698580 | 3840 | 3840 | 3840 | 3825 | 188 |
| 252 | 20240703 | 143200 | 652978935 | 3840 | 3840 | 3840 | 3840 | 0 |
| 253 | 20240703 | 143100 | 652978935 | 3840 | 3835 | 3840 | 3825 | 449 |
| 254 | 20240703 | 143000 | 651258805 | 3835 | 3835 | 3835 | 3835 | 31 |
| 255 | 20240703 | 142900 | 651139920 | 3835 | 3835 | 3835 | 3835 | 7 |
| 256 | 20240703 | 142800 | 651113075 | 3830 | 3830 | 3830 | 3830 | 554 |
| 257 | 20240703 | 142700 | 648991255 | 3830 | 3830 | 3830 | 3830 | 13 |
| 258 | 20240703 | 142600 | 648941465 | 3830 | 3835 | 3835 | 3825 | 359 |
| 259 | 20240703 | 142500 | 647566510 | 3835 | 3835 | 3835 | 3835 | 8 |
| 260 | 20240703 | 142400 | 647535830 | 3830 | 3830 | 3830 | 3830 | 2 |
| 261 | 20240703 | 142300 | 647528170 | 3835 | 3835 | 3835 | 3830 | 15 |
| 262 | 20240703 | 142200 | 647470680 | 3830 | 3835 | 3835 | 3830 | 702 |
| 263 | 20240703 | 142100 | 644782010 | 3835 | 3830 | 3835 | 3830 | 28 |
| 264 | 20240703 | 142000 | 644674745 | 3830 | 3830 | 3835 | 3830 | 595 |
| 265 | 20240703 | 141900 | 642395850 | 3835 | 3835 | 3835 | 3835 | 0 |
| 266 | 20240703 | 141800 | 642395850 | 3835 | 3830 | 3835 | 3830 | 107 |
| 267 | 20240703 | 141700 | 641985760 | 3830 | 3830 | 3835 | 3830 | 28 |
| 268 | 20240703 | 141600 | 641878445 | 3835 | 3830 | 3835 | 3830 | 8 |
| 269 | 20240703 | 141500 | 641847795 | 3835 | 3835 | 3835 | 3835 | 2 |
| 270 | 20240703 | 141400 | 641840125 | 3825 | 3840 | 3840 | 3825 | 1451 |
| 271 | 20240703 | 141300 | 636287400 | 3840 | 3840 | 3840 | 3840 | 50 |
| 272 | 20240703 | 141200 | 636095400 | 3835 | 3835 | 3835 | 3835 | 217 |
| 273 | 20240703 | 141100 | 635263205 | 3840 | 3835 | 3840 | 3835 | 1006 |
| 274 | 20240703 | 141000 | 631405175 | 3835 | 3825 | 3835 | 3820 | 586 |
| 275 | 20240703 | 140900 | 629162870 | 3830 | 3830 | 3830 | 3830 | 902 |
| 276 | 20240703 | 140800 | 625708210 | 3825 | 3825 | 3825 | 3825 | 1001 |
| 277 | 20240703 | 140700 | 621879385 | 3830 | 3830 | 3830 | 3830 | 7 |
| 278 | 20240703 | 140600 | 621852575 | 3825 | 3815 | 3825 | 3815 | 693 |
| 279 | 20240703 | 140500 | 619204875 | 3825 | 3830 | 3830 | 3815 | 2169 |
| 280 | 20240703 | 140400 | 610915525 | 3825 | 3830 | 3830 | 3825 | 854 |
| 281 | 20240703 | 140300 | 607648955 | 3830 | 3825 | 3830 | 3825 | 5019 |
| 282 | 20240703 | 140200 | 588451270 | 3830 | 3830 | 3830 | 3830 | 3 |
| 283 | 20240703 | 140100 | 588439780 | 3825 | 3830 | 3830 | 3825 | 15 |
| 284 | 20240703 | 140000 | 588382395 | 3830 | 3830 | 3830 | 3830 | 10 |
| 285 | 20240703 | 135900 | 588344095 | 3830 | 3830 | 3830 | 3830 | 5 |
| 286 | 20240703 | 135800 | 588324945 | 3830 | 3830 | 3830 | 3830 | 5 |
| 287 | 20240703 | 135700 | 588305795 | 3830 | 3830 | 3830 | 3825 | 16 |
| 288 | 20240703 | 135600 | 588244520 | 3830 | 3825 | 3830 | 3825 | 102 |
| 289 | 20240703 | 135500 | 587854360 | 3825 | 3825 | 3825 | 3825 | 7 |
| 290 | 20240703 | 135400 | 587827585 | 3830 | 3830 | 3830 | 3830 | 551 |
| 291 | 20240703 | 135300 | 585717255 | 3835 | 3835 | 3835 | 3835 | 7 |
| 292 | 20240703 | 135200 | 585690410 | 3835 | 3830 | 3835 | 3830 | 4 |
| 293 | 20240703 | 135100 | 585675085 | 3830 | 3825 | 3830 | 3825 | 13 |
| 294 | 20240703 | 135000 | 585625310 | 3825 | 3825 | 3825 | 3825 | 63 |
| 295 | 20240703 | 134900 | 585384335 | 3825 | 3820 | 3825 | 3820 | 6 |
| 296 | 20240703 | 134800 | 585361405 | 3825 | 3825 | 3825 | 3825 | 7 |
| 297 | 20240703 | 134700 | 585334630 | 3825 | 3820 | 3825 | 3820 | 6 |
| 298 | 20240703 | 134600 | 585311690 | 3825 | 3820 | 3825 | 3820 | 28 |
| 299 | 20240703 | 134500 | 585204695 | 3820 | 3825 | 3825 | 3820 | 1205 |
| 300 | 20240703 | 134400 | 580601570 | 3825 | 3825 | 3825 | 3825 | 405 |
| 301 | 20240703 | 134300 | 579052445 | 3825 | 3825 | 3825 | 3825 | 6 |
| 302 | 20240703 | 134200 | 579029495 | 3825 | 3825 | 3825 | 3825 | 20 |
| 303 | 20240703 | 134100 | 578952995 | 3825 | 3825 | 3825 | 3820 | 31 |
| 304 | 20240703 | 134000 | 578834545 | 3825 | 3825 | 3825 | 3825 | 5 |
| 305 | 20240703 | 133900 | 578815420 | 3825 | 3820 | 3825 | 3820 | 16 |
| 306 | 20240703 | 133800 | 578754290 | 3820 | 3825 | 3825 | 3820 | 13 |
| 307 | 20240703 | 133700 | 578704590 | 3825 | 3825 | 3825 | 3825 | 10 |
| 308 | 20240703 | 133600 | 578666340 | 3825 | 3825 | 3825 | 3825 | 2 |
| 309 | 20240703 | 133500 | 578658690 | 3825 | 3825 | 3825 | 3825 | 2 |
| 310 | 20240703 | 133400 | 578651040 | 3825 | 3825 | 3825 | 3825 | 4 |
| 311 | 20240703 | 133300 | 578635740 | 3825 | 3825 | 3825 | 3825 | 8 |
| 312 | 20240703 | 133200 | 578605140 | 3830 | 3815 | 3830 | 3815 | 12 |
| 313 | 20240703 | 133100 | 578559270 | 3825 | 3825 | 3825 | 3825 | 10 |
| 314 | 20240703 | 133000 | 578521020 | 3830 | 3830 | 3830 | 3830 | 3 |
| 315 | 20240703 | 132900 | 578509530 | 3805 | 3830 | 3830 | 3805 | 6793 |
| 316 | 20240703 | 132800 | 552616450 | 3835 | 3835 | 3835 | 3835 | 11 |
| 317 | 20240703 | 132700 | 552574265 | 3835 | 3830 | 3835 | 3830 | 15 |
| 318 | 20240703 | 132600 | 552516805 | 3835 | 3835 | 3835 | 3835 | 11 |
| 319 | 20240703 | 132500 | 552474620 | 3835 | 3830 | 3835 | 3830 | 4 |
| 320 | 20240703 | 132400 | 552459290 | 3830 | 3830 | 3830 | 3830 | 505 |
| 321 | 20240703 | 132300 | 550525140 | 3825 | 3830 | 3830 | 3825 | 6 |
| 322 | 20240703 | 132200 | 550502185 | 3825 | 3830 | 3830 | 3825 | 16 |
| 323 | 20240703 | 132100 | 550440975 | 3830 | 3830 | 3830 | 3825 | 76 |
| 324 | 20240703 | 132000 | 550150235 | 3830 | 3830 | 3830 | 3830 | 10 |
| 325 | 20240703 | 131900 | 550111935 | 3825 | 3835 | 3835 | 3825 | 579 |
| 326 | 20240703 | 131800 | 547894360 | 3835 | 3835 | 3835 | 3835 | 512 |
| 327 | 20240703 | 131700 | 545930840 | 3835 | 3830 | 3835 | 3830 | 29 |
| 328 | 20240703 | 131600 | 545819705 | 3830 | 3835 | 3835 | 3830 | 489 |
| 329 | 20240703 | 131500 | 543944395 | 3835 | 3835 | 3835 | 3835 | 7 |
| 330 | 20240703 | 131400 | 543917550 | 3835 | 3835 | 3835 | 3830 | 9 |
| 331 | 20240703 | 131300 | 543883050 | 3835 | 3835 | 3835 | 3835 | 6 |
| 332 | 20240703 | 131200 | 543860040 | 3835 | 3830 | 3835 | 3830 | 10 |
| 333 | 20240703 | 131100 | 543821730 | 3830 | 3835 | 3835 | 3830 | 24 |
| 334 | 20240703 | 131000 | 543729760 | 3835 | 3835 | 3835 | 3835 | 55 |
| 335 | 20240703 | 130900 | 543518835 | 3835 | 3835 | 3835 | 3830 | 3 |
| 336 | 20240703 | 130800 | 543507335 | 3835 | 3835 | 3835 | 3835 | 7 |
| 337 | 20240703 | 130700 | 543480490 | 3835 | 3835 | 3835 | 3835 | 6 |
| 338 | 20240703 | 130600 | 543457480 | 3835 | 3835 | 3835 | 3835 | 301 |
| 339 | 20240703 | 130500 | 542303145 | 3835 | 3830 | 3835 | 3830 | 85 |
| 340 | 20240703 | 130400 | 541977560 | 3830 | 3830 | 3830 | 3830 | 6 |
| 341 | 20240703 | 130300 | 541954580 | 3830 | 3825 | 3830 | 3825 | 4 |
| 342 | 20240703 | 130200 | 541939275 | 3830 | 3830 | 3830 | 3830 | 6 |
| 343 | 20240703 | 130100 | 541916295 | 3825 | 3825 | 3830 | 3825 | 19 |
| 344 | 20240703 | 130000 | 541843600 | 3830 | 3825 | 3830 | 3825 | 27 |
| 345 | 20240703 | 125900 | 541740245 | 3825 | 3825 | 3825 | 3825 | 2 |
| 346 | 20240703 | 125800 | 541732595 | 3815 | 3820 | 3825 | 3815 | 273 |
| 347 | 20240703 | 125700 | 540689730 | 3825 | 3825 | 3825 | 3825 | 1 |
| 348 | 20240703 | 125600 | 540685905 | 3825 | 3825 | 3825 | 3825 | 3 |
| 349 | 20240703 | 125500 | 540674430 | 3825 | 3825 | 3825 | 3825 | 7 |
| 350 | 20240703 | 125400 | 540647655 | 3825 | 3825 | 3825 | 3825 | 1 |
| 351 | 20240703 | 125300 | 540643830 | 3825 | 3825 | 3825 | 3825 | 8 |
| 352 | 20240703 | 125200 | 540613230 | 3825 | 3825 | 3825 | 3820 | 8 |
| 353 | 20240703 | 125100 | 540582655 | 3825 | 3825 | 3825 | 3825 | 8 |
| 354 | 20240703 | 125000 | 540552055 | 3825 | 3815 | 3825 | 3815 | 3 |
| 355 | 20240703 | 124900 | 540540600 | 3815 | 3815 | 3825 | 3810 | 819 |
| 356 | 20240703 | 124800 | 537417930 | 3825 | 3825 | 3825 | 3825 | 4 |
| 357 | 20240703 | 124700 | 537402630 | 3825 | 3815 | 3825 | 3810 | 701 |
| 358 | 20240703 | 124600 | 534728765 | 3825 | 3825 | 3825 | 3825 | 1 |
| 359 | 20240703 | 124500 | 534724940 | 3825 | 3825 | 3825 | 3815 | 117 |
| 360 | 20240703 | 124400 | 534277425 | 3825 | 3825 | 3825 | 3825 | 7 |
| 361 | 20240703 | 124300 | 534250650 | 3825 | 3825 | 3825 | 3825 | 2 |
| 362 | 20240703 | 124200 | 534243000 | 3820 | 3825 | 3825 | 3820 | 10 |
| 363 | 20240703 | 124100 | 534204770 | 3825 | 3825 | 3825 | 3825 | 1 |
| 364 | 20240703 | 124000 | 534200945 | 3825 | 3815 | 3825 | 3815 | 1067 |
| 365 | 20240703 | 123900 | 530129990 | 3815 | 3820 | 3820 | 3815 | 5 |
| 366 | 20240703 | 123800 | 530110895 | 3820 | 3820 | 3825 | 3810 | 6086 |
| 367 | 20240703 | 123700 | 506915660 | 3825 | 3820 | 3825 | 3820 | 9 |
| 368 | 20240703 | 123600 | 506881265 | 3825 | 3825 | 3825 | 3825 | 6 |
| 369 | 20240703 | 123500 | 506858315 | 3825 | 3815 | 3825 | 3815 | 4 |
| 370 | 20240703 | 123400 | 506843045 | 3810 | 3820 | 3825 | 3810 | 4220 |
| 371 | 20240703 | 123300 | 490746015 | 3820 | 3825 | 3825 | 3815 | 205 |
| 372 | 20240703 | 123200 | 489963155 | 3825 | 3830 | 3830 | 3825 | 6 |
| 373 | 20240703 | 123100 | 489940195 | 3825 | 3825 | 3825 | 3815 | 5046 |
| 374 | 20240703 | 123000 | 470683245 | 3820 | 3825 | 3825 | 3820 | 1002 |
| 375 | 20240703 | 122900 | 466855600 | 3820 | 3830 | 3830 | 3820 | 18 |
| 376 | 20240703 | 122800 | 466786805 | 3830 | 3825 | 3830 | 3825 | 267 |
| 377 | 20240703 | 122700 | 465764210 | 3830 | 3825 | 3830 | 3825 | 3 |
| 378 | 20240703 | 122600 | 465752725 | 3825 | 3830 | 3830 | 3825 | 18 |
| 379 | 20240703 | 122500 | 465683805 | 3820 | 3830 | 3830 | 3820 | 1009 |
| 380 | 20240703 | 122400 | 461826020 | 3825 | 3830 | 3830 | 3825 | 3 |
| 381 | 20240703 | 122300 | 461814540 | 3830 | 3830 | 3830 | 3825 | 23 |
| 382 | 20240703 | 122200 | 461726540 | 3825 | 3825 | 3830 | 3825 | 26 |
| 383 | 20240703 | 122100 | 461627030 | 3830 | 3825 | 3830 | 3825 | 21 |
| 384 | 20240703 | 122000 | 461546690 | 3830 | 3825 | 3830 | 3825 | 614 |
| 385 | 20240703 | 121900 | 459198125 | 3825 | 3825 | 3825 | 3825 | 389 |
| 386 | 20240703 | 121800 | 457710200 | 3825 | 3830 | 3830 | 3825 | 11 |
| 387 | 20240703 | 121700 | 457668085 | 3820 | 3830 | 3830 | 3820 | 14 |
| 388 | 20240703 | 121600 | 457614595 | 3830 | 3830 | 3830 | 3830 | 3 |
| 389 | 20240703 | 121500 | 457603105 | 3830 | 3830 | 3830 | 3830 | 3 |
| 390 | 20240703 | 121400 | 457591615 | 3830 | 3825 | 3830 | 3815 | 3006 |
| 391 | 20240703 | 121300 | 446120425 | 3830 | 3830 | 3830 | 3830 | 4 |
| 392 | 20240703 | 121200 | 446105105 | 3830 | 3830 | 3830 | 3830 | 5 |
| 393 | 20240703 | 121100 | 446085955 | 3820 | 3830 | 3830 | 3820 | 22 |
| 394 | 20240703 | 121000 | 446001825 | 3830 | 3830 | 3830 | 3830 | 483 |
| 395 | 20240703 | 120900 | 444151935 | 3825 | 3830 | 3830 | 3825 | 721 |
| 396 | 20240703 | 120800 | 441390525 | 3830 | 3830 | 3830 | 3830 | 3 |
| 397 | 20240703 | 120700 | 441379035 | 3825 | 3820 | 3830 | 3820 | 67 |
| 398 | 20240703 | 120600 | 441123065 | 3830 | 3830 | 3830 | 3820 | 413 |
| 399 | 20240703 | 120500 | 439544275 | 3835 | 3825 | 3835 | 3820 | 850 |
| 400 | 20240703 | 120400 | 436289425 | 3820 | 3825 | 3825 | 3820 | 6 |
| 401 | 20240703 | 120300 | 436266480 | 3820 | 3825 | 3830 | 3820 | 30 |
| 402 | 20240703 | 120200 | 436151835 | 3830 | 3830 | 3830 | 3830 | 6 |
| 403 | 20240703 | 120100 | 436128855 | 3830 | 3830 | 3830 | 3830 | 0 |
| 404 | 20240703 | 120000 | 436128855 | 3830 | 3830 | 3830 | 3830 | 111 |
| 405 | 20240703 | 115900 | 435703725 | 3830 | 3830 | 3830 | 3830 | 3 |
| 406 | 20240703 | 115800 | 435692235 | 3830 | 3830 | 3830 | 3830 | 7 |
| 407 | 20240703 | 115700 | 435665425 | 3830 | 3830 | 3830 | 3825 | 7 |
| 408 | 20240703 | 115600 | 435638630 | 3830 | 3830 | 3830 | 3830 | 2 |
| 409 | 20240703 | 115500 | 435630970 | 3830 | 3830 | 3830 | 3825 | 4 |
| 410 | 20240703 | 115400 | 435615660 | 3830 | 3830 | 3830 | 3830 | 4 |
| 411 | 20240703 | 115300 | 435600340 | 3820 | 3820 | 3820 | 3820 | 0 |
| 412 | 20240703 | 115200 | 435600340 | 3820 | 3830 | 3830 | 3820 | 5005 |
| 413 | 20240703 | 115100 | 416481190 | 3830 | 3830 | 3830 | 3820 | 21 |
| 414 | 20240703 | 115000 | 416400890 | 3830 | 3825 | 3830 | 3825 | 801 |
| 415 | 20240703 | 114900 | 413337060 | 3825 | 3830 | 3830 | 3825 | 112 |
| 416 | 20240703 | 114800 | 412908135 | 3830 | 3830 | 3830 | 3830 | 100 |
| 417 | 20240703 | 114700 | 412525135 | 3830 | 3825 | 3835 | 3825 | 112 |
| 418 | 20240703 | 114600 | 412096635 | 3825 | 3835 | 3835 | 3825 | 1006 |
| 419 | 20240703 | 114500 | 408245395 | 3835 | 3830 | 3835 | 3830 | 9 |
| 420 | 20240703 | 114400 | 408210905 | 3830 | 3835 | 3840 | 3830 | 329 |
| 421 | 20240703 | 114300 | 406950785 | 3840 | 3840 | 3840 | 3840 | 3 |
| 422 | 20240703 | 114200 | 406939265 | 3840 | 3840 | 3840 | 3840 | 6 |
| 423 | 20240703 | 114100 | 406916225 | 3840 | 3840 | 3840 | 3840 | 4 |
| 424 | 20240703 | 114000 | 406900865 | 3835 | 3840 | 3840 | 3835 | 5 |
| 425 | 20240703 | 113900 | 406881670 | 3840 | 3830 | 3840 | 3830 | 5 |
| 426 | 20240703 | 113800 | 406862485 | 3830 | 3835 | 3835 | 3830 | 1145 |
| 427 | 20240703 | 113700 | 402471420 | 3835 | 3835 | 3835 | 3835 | 5 |
| 428 | 20240703 | 113600 | 402452245 | 3830 | 3830 | 3835 | 3830 | 384 |
| 429 | 20240703 | 113500 | 400981485 | 3835 | 3835 | 3835 | 3835 | 504 |
| 430 | 20240703 | 113400 | 399048645 | 3840 | 3840 | 3840 | 3840 | 4 |
| 431 | 20240703 | 113300 | 399033285 | 3840 | 3840 | 3840 | 3840 | 4 |
| 432 | 20240703 | 113200 | 399017925 | 3830 | 3840 | 3840 | 3830 | 850 |
| 433 | 20240703 | 113100 | 395759505 | 3835 | 3835 | 3840 | 3830 | 504 |
| 434 | 20240703 | 113000 | 393826665 | 3835 | 3830 | 3835 | 3830 | 622 |
| 435 | 20240703 | 112900 | 391441355 | 3835 | 3840 | 3840 | 3830 | 581 |
| 436 | 20240703 | 112800 | 389210865 | 3835 | 3840 | 3840 | 3835 | 12 |
| 437 | 20240703 | 112700 | 389164815 | 3835 | 3835 | 3835 | 3835 | 5 |
| 438 | 20240703 | 112600 | 389145640 | 3840 | 3830 | 3840 | 3830 | 18 |
| 439 | 20240703 | 112500 | 389076660 | 3835 | 3835 | 3835 | 3835 | 11 |
| 440 | 20240703 | 112400 | 389034475 | 3835 | 3835 | 3835 | 3835 | 2 |
| 441 | 20240703 | 112300 | 389026805 | 3835 | 3835 | 3835 | 3835 | 4 |
| 442 | 20240703 | 112200 | 389011465 | 3835 | 3835 | 3835 | 3835 | 0 |
| 443 | 20240703 | 112100 | 389011465 | 3835 | 3835 | 3835 | 3830 | 17 |
| 444 | 20240703 | 112000 | 388946335 | 3835 | 3835 | 3835 | 3835 | 14 |
| 445 | 20240703 | 111900 | 388892645 | 3830 | 3830 | 3830 | 3830 | 0 |
| 446 | 20240703 | 111800 | 388892645 | 3830 | 3835 | 3835 | 3830 | 11 |
| 447 | 20240703 | 111700 | 388850485 | 3825 | 3835 | 3835 | 3820 | 1466 |
| 448 | 20240703 | 111600 | 383243760 | 3835 | 3830 | 3835 | 3830 | 6 |
| 449 | 20240703 | 111500 | 383220765 | 3830 | 3830 | 3830 | 3830 | 139 |
| 450 | 20240703 | 111400 | 382688395 | 3820 | 3830 | 3830 | 3820 | 513 |
| 451 | 20240703 | 111300 | 380723690 | 3830 | 3830 | 3830 | 3830 | 6 |
| 452 | 20240703 | 111200 | 380700710 | 3830 | 3830 | 3830 | 3830 | 2 |
| 453 | 20240703 | 111100 | 380693050 | 3830 | 3830 | 3830 | 3830 | 26 |
| 454 | 20240703 | 111000 | 380593470 | 3835 | 3835 | 3835 | 3835 | 5 |
| 455 | 20240703 | 110900 | 380574295 | 3835 | 3835 | 3835 | 3835 | 2 |
| 456 | 20240703 | 110800 | 380566625 | 3835 | 3825 | 3835 | 3825 | 73 |
| 457 | 20240703 | 110700 | 380287035 | 3820 | 3815 | 3830 | 3815 | 7 |
| 458 | 20240703 | 110600 | 380260305 | 3825 | 3830 | 3830 | 3820 | 1842 |
| 459 | 20240703 | 110500 | 373223280 | 3835 | 3845 | 3845 | 3835 | 19 |
| 460 | 20240703 | 110400 | 373150335 | 3845 | 3845 | 3845 | 3845 | 1 |
| 461 | 20240703 | 110300 | 373146490 | 3845 | 3845 | 3845 | 3845 | 3 |
| 462 | 20240703 | 110200 | 373134955 | 3845 | 3845 | 3845 | 3845 | 4 |
| 463 | 20240703 | 110100 | 373119575 | 3845 | 3845 | 3845 | 3845 | 11 |
| 464 | 20240703 | 110000 | 373077280 | 3845 | 3830 | 3850 | 3830 | 17 |
| 465 | 20240703 | 105900 | 373012115 | 3845 | 3845 | 3845 | 3845 | 8 |
| 466 | 20240703 | 105800 | 372981355 | 3845 | 3830 | 3845 | 3830 | 12 |
| 467 | 20240703 | 105700 | 372935290 | 3845 | 3835 | 3845 | 3825 | 11 |
| 468 | 20240703 | 105600 | 372893100 | 3835 | 3840 | 3840 | 3830 | 11 |
| 469 | 20240703 | 105500 | 372850925 | 3840 | 3835 | 3840 | 3820 | 3314 |
| 470 | 20240703 | 105400 | 360181770 | 3840 | 3845 | 3845 | 3840 | 8 |
| 471 | 20240703 | 105300 | 360151035 | 3845 | 3840 | 3845 | 3840 | 20 |
| 472 | 20240703 | 105200 | 360074225 | 3845 | 3845 | 3845 | 3840 | 5 |
| 473 | 20240703 | 105100 | 360055005 | 3835 | 3845 | 3845 | 3835 | 2 |
| 474 | 20240703 | 105000 | 360047325 | 3845 | 3835 | 3845 | 3835 | 15 |
| 475 | 20240703 | 104900 | 359989710 | 3845 | 3850 | 3850 | 3840 | 6 |
| 476 | 20240703 | 104800 | 359966645 | 3835 | 3850 | 3850 | 3835 | 385 |
| 477 | 20240703 | 104700 | 358489745 | 3850 | 3845 | 3855 | 3845 | 11 |
| 478 | 20240703 | 104600 | 358447415 | 3855 | 3855 | 3855 | 3855 | 15 |
| 479 | 20240703 | 104500 | 358389590 | 3855 | 3845 | 3855 | 3840 | 20 |
| 480 | 20240703 | 104400 | 358312735 | 3855 | 3855 | 3855 | 3855 | 2 |
| 481 | 20240703 | 104300 | 358305025 | 3855 | 3855 | 3855 | 3855 | 3 |
| 482 | 20240703 | 104200 | 358293460 | 3840 | 3855 | 3855 | 3840 | 125 |
| 483 | 20240703 | 104100 | 357813105 | 3845 | 3855 | 3855 | 3845 | 954 |
| 484 | 20240703 | 104000 | 354135595 | 3855 | 3850 | 3855 | 3850 | 4 |
| 485 | 20240703 | 103900 | 354120180 | 3850 | 3845 | 3850 | 3845 | 3 |
| 486 | 20240703 | 103800 | 354108635 | 3850 | 3850 | 3850 | 3850 | 7 |
| 487 | 20240703 | 103700 | 354081685 | 3850 | 3855 | 3855 | 3840 | 19 |
| 488 | 20240703 | 103600 | 354008670 | 3855 | 3855 | 3855 | 3840 | 8 |
| 489 | 20240703 | 103500 | 353977890 | 3855 | 3855 | 3855 | 3855 | 3 |
| 490 | 20240703 | 103400 | 353966325 | 3855 | 3855 | 3855 | 3855 | 3 |
| 491 | 20240703 | 103300 | 353954760 | 3855 | 3855 | 3855 | 3855 | 3 |
| 492 | 20240703 | 103200 | 353943195 | 3850 | 3845 | 3850 | 3845 | 1067 |
| 493 | 20240703 | 103100 | 349840530 | 3845 | 3830 | 3845 | 3830 | 1244 |
| 494 | 20240703 | 103000 | 345069080 | 3835 | 3830 | 3835 | 3825 | 860 |
| 495 | 20240703 | 102900 | 341774990 | 3830 | 3830 | 3835 | 3830 | 10 |
| 496 | 20240703 | 102800 | 341736655 | 3835 | 3830 | 3840 | 3830 | 1065 |
| 497 | 20240703 | 102700 | 337647210 | 3830 | 3840 | 3840 | 3830 | 25 |
| 498 | 20240703 | 102600 | 337551320 | 3840 | 3840 | 3840 | 3830 | 903 |
| 499 | 20240703 | 102500 | 334086800 | 3830 | 3840 | 3840 | 3825 | 725 |
| 500 | 20240703 | 102400 | 331303050 | 3840 | 3840 | 3840 | 3840 | 4 |
| 501 | 20240703 | 102300 | 331287690 | 3840 | 3840 | 3840 | 3840 | 4 |
| 502 | 20240703 | 102200 | 331272330 | 3840 | 3840 | 3840 | 3825 | 7 |
| 503 | 20240703 | 102100 | 331245510 | 3830 | 3825 | 3830 | 3815 | 4772 |
| 504 | 20240703 | 102000 | 313034820 | 3825 | 3825 | 3840 | 3820 | 2164 |
| 505 | 20240703 | 101900 | 304766195 | 3830 | 3845 | 3845 | 3830 | 106 |
| 506 | 20240703 | 101800 | 304358740 | 3820 | 3835 | 3850 | 3820 | 4848 |
| 507 | 20240703 | 101700 | 285817795 | 3850 | 3835 | 3855 | 3835 | 110 |
| 508 | 20240703 | 101600 | 285394590 | 3835 | 3840 | 3855 | 3835 | 66 |
| 509 | 20240703 | 101500 | 285141080 | 3840 | 3855 | 3855 | 3840 | 2 |
| 510 | 20240703 | 101400 | 285133385 | 3855 | 3840 | 3855 | 3825 | 2657 |
| 511 | 20240703 | 101300 | 274966130 | 3855 | 3855 | 3855 | 3855 | 4 |
| 512 | 20240703 | 101200 | 274950710 | 3850 | 3840 | 3855 | 3825 | 609 |
| 513 | 20240703 | 101100 | 272616200 | 3855 | 3845 | 3860 | 3820 | 8929 |
| 514 | 20240703 | 101000 | 238360780 | 3850 | 3865 | 3865 | 3850 | 9249 |
| 515 | 20240703 | 100900 | 202739640 | 3865 | 3865 | 3865 | 3855 | 1326 |
| 516 | 20240703 | 100800 | 197616220 | 3865 | 3865 | 3865 | 3860 | 151 |
| 517 | 20240703 | 100700 | 197032610 | 3865 | 3870 | 3870 | 3860 | 67 |
| 518 | 20240703 | 100600 | 196773715 | 3870 | 3870 | 3870 | 3870 | 3 |
| 519 | 20240703 | 100500 | 196762105 | 3870 | 3870 | 3870 | 3870 | 106 |
| 520 | 20240703 | 100400 | 196351885 | 3860 | 3870 | 3870 | 3860 | 342 |
| 521 | 20240703 | 100300 | 195028505 | 3870 | 3855 | 3870 | 3855 | 861 |
| 522 | 20240703 | 100200 | 191709290 | 3855 | 3860 | 3860 | 3855 | 3 |
| 523 | 20240703 | 100100 | 191697715 | 3855 | 3870 | 3870 | 3855 | 113 |
| 524 | 20240703 | 100000 | 191262000 | 3865 | 3860 | 3870 | 3860 | 5 |
| 525 | 20240703 | 095900 | 191242675 | 3870 | 3870 | 3870 | 3870 | 1 |
| 526 | 20240703 | 095800 | 191238805 | 3870 | 3860 | 3870 | 3855 | 28 |
| 527 | 20240703 | 095700 | 191130680 | 3855 | 3875 | 3875 | 3855 | 13 |
| 528 | 20240703 | 095600 | 191080510 | 3855 | 3860 | 3860 | 3855 | 818 |
| 529 | 20240703 | 095500 | 187923215 | 3860 | 3875 | 3875 | 3860 | 15 |
| 530 | 20240703 | 095400 | 187865285 | 3875 | 3875 | 3875 | 3855 | 14 |
| 531 | 20240703 | 095300 | 187811215 | 3875 | 3865 | 3875 | 3860 | 573 |
| 532 | 20240703 | 095200 | 185597075 | 3875 | 3875 | 3875 | 3860 | 103 |
| 533 | 20240703 | 095100 | 185197965 | 3875 | 3855 | 3875 | 3855 | 92 |
| 534 | 20240703 | 095000 | 184842735 | 3860 | 3860 | 3875 | 3855 | 124 |
| 535 | 20240703 | 094900 | 184363020 | 3855 | 3870 | 3870 | 3855 | 23 |
| 536 | 20240703 | 094800 | 184274290 | 3870 | 3860 | 3875 | 3860 | 120 |
| 537 | 20240703 | 094700 | 183809940 | 3855 | 3880 | 3885 | 3855 | 2778 |
| 538 | 20240703 | 094600 | 173095535 | 3885 | 3880 | 3885 | 3870 | 22 |
| 539 | 20240703 | 094500 | 173010160 | 3880 | 3875 | 3890 | 3875 | 1919 |
| 540 | 20240703 | 094400 | 165564455 | 3880 | 3880 | 3880 | 3880 | 3 |
| 541 | 20240703 | 094300 | 165552815 | 3880 | 3880 | 3890 | 3855 | 4586 |
| 542 | 20240703 | 094200 | 147849370 | 3880 | 3890 | 3890 | 3880 | 2 |
| 543 | 20240703 | 094100 | 147841600 | 3890 | 3890 | 3890 | 3865 | 17 |
| 544 | 20240703 | 094000 | 147775795 | 3890 | 3870 | 3890 | 3870 | 27 |
| 545 | 20240703 | 093900 | 147671225 | 3895 | 3895 | 3895 | 3895 | 81 |
| 546 | 20240703 | 093800 | 147355730 | 3895 | 3880 | 3895 | 3870 | 28 |
| 547 | 20240703 | 093700 | 147247085 | 3880 | 3880 | 3880 | 3870 | 80 |
| 548 | 20240703 | 093600 | 146937395 | 3900 | 3880 | 3900 | 3870 | 449 |
| 549 | 20240703 | 093500 | 145195445 | 3875 | 3890 | 3900 | 3855 | 5257 |
| 550 | 20240703 | 093400 | 124855330 | 3880 | 3880 | 3890 | 3875 | 1627 |
| 551 | 20240703 | 093300 | 118549095 | 3890 | 3875 | 3890 | 3875 | 476 |
| 552 | 20240703 | 093200 | 116704520 | 3870 | 3870 | 3870 | 3870 | 3 |
| 553 | 20240703 | 093100 | 116692910 | 3870 | 3870 | 3870 | 3870 | 0 |
| 554 | 20240703 | 093000 | 116692910 | 3870 | 3870 | 3870 | 3870 | 6 |
| 555 | 20240703 | 092900 | 116669690 | 3870 | 3870 | 3870 | 3865 | 367 |
| 556 | 20240703 | 092800 | 115250650 | 3875 | 3875 | 3875 | 3875 | 1 |
| 557 | 20240703 | 092700 | 115246775 | 3875 | 3875 | 3875 | 3875 | 0 |
| 558 | 20240703 | 092600 | 115246775 | 3875 | 3880 | 3880 | 3870 | 111 |
| 559 | 20240703 | 092500 | 114817130 | 3855 | 3870 | 3870 | 3855 | 4494 |
| 560 | 20240703 | 092400 | 97472205 | 3870 | 3890 | 3895 | 3870 | 16 |
| 561 | 20240703 | 092300 | 97410190 | 3880 | 3870 | 3880 | 3855 | 5446 |
| 562 | 20240703 | 092200 | 76368905 | 3885 | 3900 | 3900 | 3860 | 6545 |
| 563 | 20240703 | 092100 | 51058260 | 3880 | 3885 | 3885 | 3880 | 1793 |
| 564 | 20240703 | 092000 | 44097925 | 3905 | 3905 | 3905 | 3905 | 0 |
| 565 | 20240703 | 091900 | 44097925 | 3905 | 3905 | 3905 | 3905 | 51 |
| 566 | 20240703 | 091800 | 43898770 | 3905 | 3885 | 3905 | 3880 | 756 |
| 567 | 20240703 | 091700 | 40957390 | 3885 | 3885 | 3885 | 3885 | 5 |
| 568 | 20240703 | 091600 | 40937965 | 3880 | 3885 | 3885 | 3875 | 1311 |
| 569 | 20240703 | 091500 | 35851955 | 3880 | 3900 | 3905 | 3880 | 1133 |
| 570 | 20240703 | 091400 | 31442945 | 3900 | 3895 | 3900 | 3895 | 919 |
| 571 | 20240703 | 091300 | 27858875 | 3895 | 3890 | 3895 | 3885 | 21 |
| 572 | 20240703 | 091200 | 27777185 | 3885 | 3885 | 3890 | 3885 | 7 |
| 573 | 20240703 | 091100 | 27749970 | 3900 | 3875 | 3900 | 3875 | 53 |
| 574 | 20240703 | 091000 | 27543850 | 3900 | 3900 | 3900 | 3900 | 0 |
| 575 | 20240703 | 090900 | 27543850 | 3900 | 3900 | 3900 | 3900 | 1158 |
| 576 | 20240703 | 090800 | 23027650 | 3900 | 3900 | 3920 | 3900 | 1006 |
| 577 | 20240703 | 090700 | 19103360 | 3880 | 3890 | 3890 | 3870 | 806 |
| 578 | 20240703 | 090600 | 15980215 | 3890 | 3890 | 3890 | 3870 | 2425 |
| 579 | 20240703 | 090500 | 6558985 | 3890 | 3870 | 3890 | 3870 | 59 |
| 580 | 20240703 | 090400 | 6329675 | 3870 | 3890 | 3890 | 3870 | 354 |
| 581 | 20240703 | 090300 | 4957140 | 3900 | 3900 | 3900 | 3900 | 51 |
| 582 | 20240703 | 090200 | 4758240 | 3880 | 3895 | 3895 | 3880 | 258 |
| 583 | 20240703 | 090100 | 3757045 | 3895 | 3930 | 3930 | 3895 | 51 |
| 584 | 20240703 | 090000 | 3556650 | 3930 | 3930 | 3930 | 3930 | 905 |