28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 183100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 27555 |
| 3 | 20240704 | 183000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20240704 | 182900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20240704 | 182800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20240704 | 182700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20240704 | 182600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20240704 | 182500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20240704 | 182400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20240704 | 182300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20240704 | 182200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20240704 | 182100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20240704 | 182000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20240704 | 181900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20240704 | 181800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20240704 | 181700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20240704 | 181600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20240704 | 181500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20240704 | 181400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20240704 | 181300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20240704 | 181200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20240704 | 181100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20240704 | 181000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20240704 | 180900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20240704 | 180800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20240704 | 180700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20240704 | 180600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20240704 | 180500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20240704 | 180400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20240704 | 180300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20240704 | 180200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20240704 | 180100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 27555 |
| 33 | 20240704 | 180000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20240704 | 175900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20240704 | 175800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20240704 | 175700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20240704 | 175600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20240704 | 175500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20240704 | 175400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20240704 | 175300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20240704 | 175200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20240704 | 175100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20240704 | 175000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20240704 | 174900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20240704 | 174800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20240704 | 174700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20240704 | 174600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20240704 | 174500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20240704 | 174400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20240704 | 174300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20240704 | 174200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20240704 | 174100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20240704 | 174000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20240704 | 173900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20240704 | 173800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20240704 | 173700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20240704 | 173600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20240704 | 173500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20240704 | 173400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20240704 | 173300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20240704 | 173200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20240704 | 173100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 27555 |
| 63 | 20240704 | 173000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20240704 | 172900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20240704 | 172800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20240704 | 172700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20240704 | 172600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20240704 | 172500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20240704 | 172400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20240704 | 172300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20240704 | 172200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20240704 | 172100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20240704 | 172000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20240704 | 171900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20240704 | 171800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20240704 | 171700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20240704 | 171600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20240704 | 171500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20240704 | 171400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20240704 | 171300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20240704 | 171200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20240704 | 171100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20240704 | 171000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20240704 | 170900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20240704 | 170800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20240704 | 170700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20240704 | 170600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20240704 | 170500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20240704 | 170400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20240704 | 170300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20240704 | 170200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20240704 | 170100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 27555 |
| 93 | 20240704 | 170000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20240704 | 165900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20240704 | 165800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20240704 | 165700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20240704 | 165600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20240704 | 165500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20240704 | 165400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20240704 | 165300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20240704 | 165200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20240704 | 165100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20240704 | 165000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20240704 | 164900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20240704 | 164800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20240704 | 164700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20240704 | 164600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20240704 | 164500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20240704 | 164400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20240704 | 164300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20240704 | 164200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20240704 | 164100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20240704 | 164000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20240704 | 163900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20240704 | 163800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20240704 | 163700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20240704 | 163600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20240704 | 163500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20240704 | 163400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20240704 | 163300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20240704 | 163200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20240704 | 163100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 27555 |
| 123 | 20240704 | 163000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20240704 | 162900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20240704 | 162800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20240704 | 162700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20240704 | 162600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20240704 | 162500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20240704 | 162400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20240704 | 162300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20240704 | 162200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20240704 | 162100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20240704 | 162000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20240704 | 161900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20240704 | 161800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20240704 | 161700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20240704 | 161600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20240704 | 161500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20240704 | 161400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20240704 | 161300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20240704 | 161200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20240704 | 161100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20240704 | 161000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20240704 | 160900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20240704 | 160800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20240704 | 160700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20240704 | 160600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20240704 | 160500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20240704 | 160400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20240704 | 160300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20240704 | 160200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20240704 | 160100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 27555 |
| 153 | 20240704 | 160000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20240704 | 155900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20240704 | 155800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20240704 | 155700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20240704 | 155600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20240704 | 155500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20240704 | 155400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20240704 | 155300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20240704 | 155200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20240704 | 155100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20240704 | 155000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20240704 | 154900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20240704 | 154800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20240704 | 154700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20240704 | 154600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20240704 | 154500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20240704 | 154400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20240704 | 154300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20240704 | 154200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20240704 | 154100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20240704 | 154000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20240704 | 153900 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20240704 | 153800 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20240704 | 153700 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20240704 | 153600 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20240704 | 153500 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20240704 | 153400 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20240704 | 153300 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20240704 | 153200 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20240704 | 153100 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 27555 |
| 183 | 20240704 | 153000 | 5001864605 | 4625 | 4625 | 4625 | 4625 | 27555 |
| 184 | 20240704 | 152900 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20240704 | 152800 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20240704 | 152700 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20240704 | 152600 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20240704 | 152500 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20240704 | 152400 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20240704 | 152300 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20240704 | 152200 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20240704 | 152100 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20240704 | 152000 | 4874422730 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20240704 | 151900 | 4874422730 | 4600 | 4595 | 4600 | 4590 | 12660 |
| 195 | 20240704 | 151800 | 4816235620 | 4600 | 4590 | 4600 | 4590 | 5561 |
| 196 | 20240704 | 151700 | 4790690530 | 4590 | 4595 | 4595 | 4580 | 1888 |
| 197 | 20240704 | 151600 | 4782022915 | 4595 | 4575 | 4595 | 4575 | 3395 |
| 198 | 20240704 | 151500 | 4766452200 | 4575 | 4580 | 4590 | 4575 | 3372 |
| 199 | 20240704 | 151400 | 4751002710 | 4575 | 4570 | 4580 | 4570 | 1198 |
| 200 | 20240704 | 151300 | 4745518775 | 4570 | 4565 | 4580 | 4565 | 1823 |
| 201 | 20240704 | 151200 | 4737174325 | 4565 | 4555 | 4565 | 4555 | 2180 |
| 202 | 20240704 | 151100 | 4727236280 | 4555 | 4555 | 4560 | 4545 | 3659 |
| 203 | 20240704 | 151000 | 4710567505 | 4540 | 4565 | 4570 | 4540 | 11785 |
| 204 | 20240704 | 150900 | 4656904780 | 4565 | 4575 | 4585 | 4565 | 13596 |
| 205 | 20240704 | 150800 | 4594725350 | 4575 | 4575 | 4575 | 4565 | 2551 |
| 206 | 20240704 | 150700 | 4583061800 | 4575 | 4585 | 4590 | 4575 | 1239 |
| 207 | 20240704 | 150600 | 4577383090 | 4575 | 4580 | 4585 | 4575 | 1238 |
| 208 | 20240704 | 150500 | 4571713370 | 4585 | 4585 | 4585 | 4580 | 961 |
| 209 | 20240704 | 150400 | 4567308165 | 4590 | 4580 | 4590 | 4580 | 231 |
| 210 | 20240704 | 150300 | 4566249690 | 4580 | 4575 | 4580 | 4575 | 1578 |
| 211 | 20240704 | 150200 | 4559026840 | 4575 | 4585 | 4585 | 4575 | 3109 |
| 212 | 20240704 | 150100 | 4544792325 | 4585 | 4585 | 4590 | 4585 | 895 |
| 213 | 20240704 | 150000 | 4540688400 | 4585 | 4585 | 4590 | 4585 | 852 |
| 214 | 20240704 | 145900 | 4536780245 | 4590 | 4595 | 4595 | 4590 | 3765 |
| 215 | 20240704 | 145800 | 4519498780 | 4595 | 4595 | 4595 | 4590 | 561 |
| 216 | 20240704 | 145700 | 4516923665 | 4595 | 4595 | 4595 | 4590 | 123 |
| 217 | 20240704 | 145600 | 4516358910 | 4595 | 4590 | 4595 | 4590 | 88 |
| 218 | 20240704 | 145500 | 4515954600 | 4595 | 4585 | 4595 | 4585 | 2122 |
| 219 | 20240704 | 145400 | 4506213330 | 4585 | 4580 | 4585 | 4575 | 1818 |
| 220 | 20240704 | 145300 | 4497884415 | 4580 | 4585 | 4585 | 4580 | 619 |
| 221 | 20240704 | 145200 | 4495049290 | 4585 | 4580 | 4585 | 4575 | 2361 |
| 222 | 20240704 | 145100 | 4484235600 | 4585 | 4585 | 4585 | 4580 | 185 |
| 223 | 20240704 | 145000 | 4483387695 | 4585 | 4580 | 4585 | 4580 | 326 |
| 224 | 20240704 | 144900 | 4481893020 | 4575 | 4585 | 4585 | 4575 | 1325 |
| 225 | 20240704 | 144800 | 4475817945 | 4585 | 4580 | 4585 | 4580 | 522 |
| 226 | 20240704 | 144700 | 4473424595 | 4585 | 4585 | 4585 | 4575 | 648 |
| 227 | 20240704 | 144600 | 4470456600 | 4585 | 4585 | 4585 | 4585 | 926 |
| 228 | 20240704 | 144500 | 4466210890 | 4580 | 4585 | 4585 | 4580 | 27 |
| 229 | 20240704 | 144400 | 4466087100 | 4580 | 4585 | 4585 | 4580 | 27 |
| 230 | 20240704 | 144300 | 4465963330 | 4580 | 4585 | 4585 | 4580 | 2281 |
| 231 | 20240704 | 144200 | 4455515260 | 4580 | 4575 | 4580 | 4575 | 1493 |
| 232 | 20240704 | 144100 | 4448677405 | 4580 | 4575 | 4580 | 4570 | 2150 |
| 233 | 20240704 | 144000 | 4438841055 | 4580 | 4580 | 4580 | 4575 | 1239 |
| 234 | 20240704 | 143900 | 4433167400 | 4580 | 4580 | 4585 | 4580 | 796 |
| 235 | 20240704 | 143800 | 4429521620 | 4575 | 4580 | 4585 | 4575 | 2395 |
| 236 | 20240704 | 143700 | 4418556080 | 4580 | 4585 | 4590 | 4580 | 10717 |
| 237 | 20240704 | 143600 | 4369425305 | 4585 | 4585 | 4590 | 4585 | 853 |
| 238 | 20240704 | 143500 | 4365512230 | 4585 | 4595 | 4595 | 4585 | 4811 |
| 239 | 20240704 | 143400 | 4343428695 | 4595 | 4590 | 4595 | 4590 | 1603 |
| 240 | 20240704 | 143300 | 4336068540 | 4590 | 4595 | 4595 | 4590 | 193 |
| 241 | 20240704 | 143200 | 4335182560 | 4590 | 4595 | 4595 | 4590 | 1004 |
| 242 | 20240704 | 143100 | 4330569415 | 4590 | 4590 | 4595 | 4585 | 6626 |
| 243 | 20240704 | 143000 | 4300143100 | 4590 | 4585 | 4590 | 4585 | 185 |
| 244 | 20240704 | 142900 | 4299294770 | 4585 | 4580 | 4590 | 4580 | 2112 |
| 245 | 20240704 | 142800 | 4289611395 | 4580 | 4580 | 4585 | 4570 | 1960 |
| 246 | 20240704 | 142700 | 4280629390 | 4580 | 4575 | 4585 | 4570 | 2853 |
| 247 | 20240704 | 142600 | 4267564685 | 4575 | 4590 | 4590 | 4575 | 1044 |
| 248 | 20240704 | 142500 | 4262785210 | 4590 | 4590 | 4590 | 4580 | 2423 |
| 249 | 20240704 | 142400 | 4251668445 | 4590 | 4585 | 4590 | 4580 | 3900 |
| 250 | 20240704 | 142300 | 4233779055 | 4585 | 4575 | 4585 | 4575 | 5825 |
| 251 | 20240704 | 142200 | 4207093180 | 4575 | 4575 | 4575 | 4570 | 2124 |
| 252 | 20240704 | 142100 | 4197378530 | 4565 | 4565 | 4575 | 4560 | 1651 |
| 253 | 20240704 | 142000 | 4189842905 | 4565 | 4560 | 4565 | 4560 | 28 |
| 254 | 20240704 | 141900 | 4189715120 | 4555 | 4575 | 4580 | 4555 | 4180 |
| 255 | 20240704 | 141800 | 4170633460 | 4575 | 4565 | 4580 | 4555 | 8420 |
| 256 | 20240704 | 141700 | 4132145965 | 4565 | 4555 | 4565 | 4555 | 475 |
| 257 | 20240704 | 141600 | 4129978930 | 4555 | 4540 | 4565 | 4535 | 3942 |
| 258 | 20240704 | 141500 | 4112044750 | 4530 | 4530 | 4540 | 4530 | 662 |
| 259 | 20240704 | 141400 | 4109045690 | 4530 | 4540 | 4540 | 4530 | 532 |
| 260 | 20240704 | 141300 | 4106635350 | 4540 | 4540 | 4540 | 4525 | 1892 |
| 261 | 20240704 | 141200 | 4098061865 | 4535 | 4545 | 4550 | 4535 | 3617 |
| 262 | 20240704 | 141100 | 4081645275 | 4545 | 4540 | 4550 | 4540 | 197 |
| 263 | 20240704 | 141000 | 4080749245 | 4540 | 4550 | 4550 | 4540 | 1159 |
| 264 | 20240704 | 140900 | 4075483115 | 4545 | 4560 | 4560 | 4545 | 2587 |
| 265 | 20240704 | 140800 | 4063722080 | 4560 | 4565 | 4565 | 4550 | 10968 |
| 266 | 20240704 | 140700 | 4013769765 | 4565 | 4570 | 4575 | 4560 | 4134 |
| 267 | 20240704 | 140600 | 3994889110 | 4570 | 4570 | 4570 | 4565 | 182 |
| 268 | 20240704 | 140500 | 3994058070 | 4565 | 4570 | 4575 | 4565 | 2671 |
| 269 | 20240704 | 140400 | 3981851425 | 4570 | 4570 | 4570 | 4565 | 82 |
| 270 | 20240704 | 140300 | 3981476710 | 4570 | 4565 | 4570 | 4565 | 510 |
| 271 | 20240704 | 140200 | 3979146305 | 4565 | 4575 | 4580 | 4565 | 3814 |
| 272 | 20240704 | 140100 | 3961710960 | 4575 | 4570 | 4575 | 4565 | 371 |
| 273 | 20240704 | 140000 | 3960016950 | 4570 | 4570 | 4575 | 4570 | 2428 |
| 274 | 20240704 | 135900 | 3948918685 | 4570 | 4570 | 4575 | 4560 | 6174 |
| 275 | 20240704 | 135800 | 3920721395 | 4575 | 4580 | 4585 | 4575 | 3144 |
| 276 | 20240704 | 135700 | 3906324255 | 4580 | 4580 | 4585 | 4580 | 501 |
| 277 | 20240704 | 135600 | 3904029575 | 4580 | 4585 | 4590 | 4580 | 1514 |
| 278 | 20240704 | 135500 | 3897092260 | 4585 | 4595 | 4595 | 4585 | 1190 |
| 279 | 20240704 | 135400 | 3891635660 | 4585 | 4595 | 4595 | 4585 | 1543 |
| 280 | 20240704 | 135300 | 3884552035 | 4590 | 4590 | 4590 | 4585 | 1409 |
| 281 | 20240704 | 135200 | 3878084765 | 4585 | 4590 | 4590 | 4585 | 156 |
| 282 | 20240704 | 135100 | 3877368790 | 4590 | 4600 | 4605 | 4590 | 12694 |
| 283 | 20240704 | 135000 | 3818955410 | 4595 | 4580 | 4595 | 4580 | 3137 |
| 284 | 20240704 | 134900 | 3804547575 | 4580 | 4585 | 4590 | 4580 | 1548 |
| 285 | 20240704 | 134800 | 3797452290 | 4585 | 4595 | 4595 | 4585 | 64 |
| 286 | 20240704 | 134700 | 3797158465 | 4595 | 4580 | 4600 | 4580 | 5327 |
| 287 | 20240704 | 134600 | 3772688690 | 4575 | 4565 | 4575 | 4565 | 1112 |
| 288 | 20240704 | 134500 | 3767605570 | 4575 | 4560 | 4575 | 4560 | 770 |
| 289 | 20240704 | 134400 | 3764094070 | 4565 | 4565 | 4580 | 4565 | 5811 |
| 290 | 20240704 | 134300 | 3737534515 | 4565 | 4560 | 4570 | 4550 | 4221 |
| 291 | 20240704 | 134200 | 3718277505 | 4565 | 4545 | 4565 | 4545 | 3360 |
| 292 | 20240704 | 134100 | 3702991675 | 4550 | 4570 | 4570 | 4545 | 10238 |
| 293 | 20240704 | 134000 | 3656402020 | 4570 | 4575 | 4595 | 4565 | 1417 |
| 294 | 20240704 | 133900 | 3649923020 | 4585 | 4560 | 4595 | 4530 | 16699 |
| 295 | 20240704 | 133800 | 3573904460 | 4575 | 4600 | 4610 | 4560 | 12309 |
| 296 | 20240704 | 133700 | 3517604115 | 4610 | 4580 | 4610 | 4570 | 44975 |
| 297 | 20240704 | 133600 | 3310946355 | 4580 | 4555 | 4580 | 4550 | 11008 |
| 298 | 20240704 | 133500 | 3260600625 | 4560 | 4555 | 4560 | 4555 | 621 |
| 299 | 20240704 | 133400 | 3257771865 | 4560 | 4565 | 4570 | 4555 | 1048 |
| 300 | 20240704 | 133300 | 3252995210 | 4570 | 4575 | 4575 | 4565 | 1163 |
| 301 | 20240704 | 133200 | 3247680245 | 4570 | 4560 | 4570 | 4560 | 5600 |
| 302 | 20240704 | 133100 | 3222120395 | 4565 | 4560 | 4565 | 4560 | 41 |
| 303 | 20240704 | 133000 | 3221933285 | 4560 | 4560 | 4560 | 4555 | 418 |
| 304 | 20240704 | 132900 | 3220027230 | 4555 | 4560 | 4560 | 4550 | 827 |
| 305 | 20240704 | 132800 | 3216258840 | 4560 | 4555 | 4560 | 4555 | 982 |
| 306 | 20240704 | 132700 | 3211782620 | 4560 | 4560 | 4560 | 4560 | 120 |
| 307 | 20240704 | 132600 | 3211235420 | 4555 | 4560 | 4560 | 4555 | 299 |
| 308 | 20240704 | 132500 | 3209872165 | 4555 | 4560 | 4560 | 4550 | 49 |
| 309 | 20240704 | 132400 | 3209648880 | 4550 | 4560 | 4560 | 4550 | 1255 |
| 310 | 20240704 | 132300 | 3203936745 | 4555 | 4555 | 4560 | 4555 | 2226 |
| 311 | 20240704 | 132200 | 3193791015 | 4550 | 4545 | 4550 | 4545 | 582 |
| 312 | 20240704 | 132100 | 3191143420 | 4545 | 4540 | 4545 | 4540 | 750 |
| 313 | 20240704 | 132000 | 3187738385 | 4540 | 4540 | 4540 | 4535 | 719 |
| 314 | 20240704 | 131900 | 3184474580 | 4540 | 4540 | 4540 | 4535 | 301 |
| 315 | 20240704 | 131800 | 3183108045 | 4540 | 4540 | 4540 | 4535 | 3299 |
| 316 | 20240704 | 131700 | 3168130770 | 4540 | 4540 | 4540 | 4535 | 1209 |
| 317 | 20240704 | 131600 | 3162646560 | 4545 | 4545 | 4545 | 4545 | 20 |
| 318 | 20240704 | 131500 | 3162555660 | 4545 | 4545 | 4545 | 4535 | 1372 |
| 319 | 20240704 | 131400 | 3156326145 | 4540 | 4545 | 4545 | 4540 | 802 |
| 320 | 20240704 | 131300 | 3152681695 | 4545 | 4550 | 4550 | 4545 | 706 |
| 321 | 20240704 | 131200 | 3149472905 | 4550 | 4555 | 4555 | 4545 | 508 |
| 322 | 20240704 | 131100 | 3147162020 | 4555 | 4550 | 4555 | 4550 | 15 |
| 323 | 20240704 | 131000 | 3147093750 | 4550 | 4550 | 4565 | 4550 | 7187 |
| 324 | 20240704 | 130900 | 3114357670 | 4545 | 4545 | 4545 | 4545 | 29 |
| 325 | 20240704 | 130800 | 3114225865 | 4550 | 4540 | 4550 | 4535 | 2807 |
| 326 | 20240704 | 130700 | 3101472975 | 4535 | 4540 | 4540 | 4535 | 23 |
| 327 | 20240704 | 130600 | 3101368655 | 4540 | 4545 | 4545 | 4535 | 182 |
| 328 | 20240704 | 130500 | 3100542115 | 4545 | 4540 | 4545 | 4540 | 5497 |
| 329 | 20240704 | 130400 | 3075560250 | 4545 | 4525 | 4545 | 4525 | 5305 |
| 330 | 20240704 | 130300 | 3051487805 | 4525 | 4525 | 4530 | 4525 | 208 |
| 331 | 20240704 | 130200 | 3050545805 | 4530 | 4530 | 4530 | 4530 | 0 |
| 332 | 20240704 | 130100 | 3050545805 | 4530 | 4530 | 4530 | 4530 | 151 |
| 333 | 20240704 | 130000 | 3049861775 | 4520 | 4530 | 4530 | 4520 | 329 |
| 334 | 20240704 | 125900 | 3048373265 | 4530 | 4515 | 4530 | 4505 | 2005 |
| 335 | 20240704 | 125800 | 3039305985 | 4500 | 4500 | 4505 | 4500 | 322 |
| 336 | 20240704 | 125700 | 3037856980 | 4500 | 4500 | 4500 | 4500 | 11 |
| 337 | 20240704 | 125600 | 3037807480 | 4500 | 4515 | 4515 | 4500 | 12 |
| 338 | 20240704 | 125500 | 3037753330 | 4500 | 4500 | 4515 | 4500 | 43 |
| 339 | 20240704 | 125400 | 3037559295 | 4500 | 4500 | 4500 | 4490 | 101 |
| 340 | 20240704 | 125300 | 3037105745 | 4495 | 4495 | 4495 | 4495 | 2 |
| 341 | 20240704 | 125200 | 3037096755 | 4495 | 4480 | 4495 | 4480 | 1698 |
| 342 | 20240704 | 125100 | 3029474945 | 4475 | 4485 | 4490 | 4475 | 2817 |
| 343 | 20240704 | 125000 | 3016848390 | 4490 | 4490 | 4490 | 4490 | 2018 |
| 344 | 20240704 | 124900 | 3007787570 | 4490 | 4500 | 4500 | 4490 | 563 |
| 345 | 20240704 | 124800 | 3005254130 | 4490 | 4490 | 4495 | 4485 | 2294 |
| 346 | 20240704 | 124700 | 2994955025 | 4490 | 4490 | 4505 | 4490 | 27 |
| 347 | 20240704 | 124600 | 2994833780 | 4490 | 4490 | 4495 | 4490 | 114 |
| 348 | 20240704 | 124500 | 2994321860 | 4490 | 4495 | 4500 | 4485 | 1218 |
| 349 | 20240704 | 124400 | 2988842695 | 4495 | 4470 | 4495 | 4470 | 6061 |
| 350 | 20240704 | 124300 | 2961662330 | 4470 | 4475 | 4490 | 4470 | 3599 |
| 351 | 20240704 | 124200 | 2945544625 | 4465 | 4490 | 4490 | 4465 | 9633 |
| 352 | 20240704 | 124100 | 2902420635 | 4490 | 4505 | 4505 | 4490 | 2009 |
| 353 | 20240704 | 124000 | 2893400170 | 4500 | 4500 | 4500 | 4500 | 82 |
| 354 | 20240704 | 123900 | 2893031170 | 4500 | 4510 | 4510 | 4500 | 1109 |
| 355 | 20240704 | 123800 | 2888034900 | 4510 | 4515 | 4515 | 4510 | 156 |
| 356 | 20240704 | 123700 | 2887330810 | 4520 | 4490 | 4520 | 4490 | 2810 |
| 357 | 20240704 | 123600 | 2874667415 | 4490 | 4495 | 4495 | 4490 | 1559 |
| 358 | 20240704 | 123500 | 2867667035 | 4495 | 4495 | 4495 | 4490 | 324 |
| 359 | 20240704 | 123400 | 2866210690 | 4495 | 4500 | 4500 | 4490 | 1486 |
| 360 | 20240704 | 123300 | 2859533505 | 4505 | 4495 | 4515 | 4485 | 1787 |
| 361 | 20240704 | 123200 | 2851490240 | 4485 | 4510 | 4525 | 4480 | 14917 |
| 362 | 20240704 | 123100 | 2784393075 | 4515 | 4500 | 4520 | 4500 | 2248 |
| 363 | 20240704 | 123000 | 2774255475 | 4505 | 4525 | 4540 | 4500 | 9830 |
| 364 | 20240704 | 122900 | 2729821430 | 4535 | 4515 | 4580 | 4515 | 20776 |
| 365 | 20240704 | 122800 | 2635470950 | 4510 | 4505 | 4510 | 4495 | 1334 |
| 366 | 20240704 | 122700 | 2629459175 | 4505 | 4495 | 4505 | 4495 | 2133 |
| 367 | 20240704 | 122600 | 2619870950 | 4490 | 4490 | 4490 | 4490 | 0 |
| 368 | 20240704 | 122500 | 2619870950 | 4490 | 4490 | 4490 | 4490 | 49 |
| 369 | 20240704 | 122400 | 2619650940 | 4485 | 4480 | 4485 | 4480 | 1372 |
| 370 | 20240704 | 122300 | 2613497560 | 4480 | 4460 | 4480 | 4460 | 1061 |
| 371 | 20240704 | 122200 | 2608754225 | 4475 | 4465 | 4475 | 4460 | 932 |
| 372 | 20240704 | 122100 | 2604592035 | 4480 | 4470 | 4480 | 4455 | 4692 |
| 373 | 20240704 | 122000 | 2583625530 | 4470 | 4495 | 4495 | 4470 | 3539 |
| 374 | 20240704 | 121900 | 2567772380 | 4495 | 4510 | 4510 | 4495 | 1881 |
| 375 | 20240704 | 121800 | 2559305520 | 4505 | 4505 | 4505 | 4500 | 1491 |
| 376 | 20240704 | 121700 | 2552588970 | 4500 | 4495 | 4530 | 4495 | 4681 |
| 377 | 20240704 | 121600 | 2531486765 | 4495 | 4485 | 4495 | 4485 | 1605 |
| 378 | 20240704 | 121500 | 2524281390 | 4485 | 4485 | 4485 | 4485 | 53 |
| 379 | 20240704 | 121400 | 2524043685 | 4485 | 4480 | 4485 | 4480 | 2001 |
| 380 | 20240704 | 121300 | 2515079200 | 4480 | 4480 | 4480 | 4480 | 1807 |
| 381 | 20240704 | 121200 | 2506983840 | 4480 | 4480 | 4480 | 4480 | 117 |
| 382 | 20240704 | 121100 | 2506459680 | 4480 | 4480 | 4480 | 4480 | 16 |
| 383 | 20240704 | 121000 | 2506388000 | 4480 | 4480 | 4480 | 4480 | 1228 |
| 384 | 20240704 | 120900 | 2500886560 | 4480 | 4475 | 4480 | 4475 | 224 |
| 385 | 20240704 | 120800 | 2499883975 | 4475 | 4475 | 4475 | 4475 | 501 |
| 386 | 20240704 | 120700 | 2497642000 | 4475 | 4475 | 4475 | 4475 | 220 |
| 387 | 20240704 | 120600 | 2496657500 | 4475 | 4480 | 4480 | 4475 | 207 |
| 388 | 20240704 | 120500 | 2495730675 | 4480 | 4480 | 4480 | 4475 | 828 |
| 389 | 20240704 | 120400 | 2492021595 | 4480 | 4480 | 4480 | 4480 | 26 |
| 390 | 20240704 | 120300 | 2491905115 | 4480 | 4490 | 4495 | 4480 | 911 |
| 391 | 20240704 | 120200 | 2487818310 | 4490 | 4485 | 4490 | 4475 | 3321 |
| 392 | 20240704 | 120100 | 2472926370 | 4480 | 4480 | 4485 | 4480 | 656 |
| 393 | 20240704 | 120000 | 2469984975 | 4475 | 4475 | 4475 | 4470 | 670 |
| 394 | 20240704 | 115900 | 2466986730 | 4475 | 4455 | 4475 | 4455 | 2369 |
| 395 | 20240704 | 115800 | 2456407640 | 4455 | 4455 | 4455 | 4455 | 45 |
| 396 | 20240704 | 115700 | 2456207165 | 4450 | 4450 | 4450 | 4450 | 0 |
| 397 | 20240704 | 115600 | 2456207165 | 4450 | 4450 | 4450 | 4450 | 0 |
| 398 | 20240704 | 115500 | 2456207165 | 4450 | 4460 | 4460 | 4450 | 651 |
| 399 | 20240704 | 115400 | 2453310145 | 4455 | 4455 | 4455 | 4455 | 364 |
| 400 | 20240704 | 115300 | 2451688525 | 4460 | 4460 | 4460 | 4460 | 115 |
| 401 | 20240704 | 115200 | 2451175625 | 4460 | 4445 | 4460 | 4445 | 552 |
| 402 | 20240704 | 115100 | 2448718870 | 4445 | 4445 | 4445 | 4440 | 2664 |
| 403 | 20240704 | 115000 | 2436881735 | 4445 | 4445 | 4445 | 4445 | 5 |
| 404 | 20240704 | 114900 | 2436859510 | 4445 | 4445 | 4445 | 4445 | 594 |
| 405 | 20240704 | 114800 | 2434219180 | 4445 | 4445 | 4445 | 4445 | 212 |
| 406 | 20240704 | 114700 | 2433276840 | 4445 | 4445 | 4445 | 4445 | 0 |
| 407 | 20240704 | 114600 | 2433276840 | 4445 | 4450 | 4450 | 4445 | 1701 |
| 408 | 20240704 | 114500 | 2425711965 | 4450 | 4450 | 4450 | 4450 | 5 |
| 409 | 20240704 | 114400 | 2425689715 | 4450 | 4445 | 4455 | 4445 | 88 |
| 410 | 20240704 | 114300 | 2425297870 | 4450 | 4455 | 4455 | 4450 | 1897 |
| 411 | 20240704 | 114200 | 2416852305 | 4455 | 4455 | 4455 | 4455 | 0 |
| 412 | 20240704 | 114100 | 2416852305 | 4455 | 4450 | 4460 | 4450 | 1590 |
| 413 | 20240704 | 114000 | 2409765315 | 4445 | 4450 | 4450 | 4440 | 17 |
| 414 | 20240704 | 113900 | 2409689770 | 4450 | 4445 | 4450 | 4445 | 34 |
| 415 | 20240704 | 113800 | 2409538495 | 4445 | 4445 | 4460 | 4430 | 2987 |
| 416 | 20240704 | 113700 | 2396259005 | 4440 | 4445 | 4445 | 4440 | 1010 |
| 417 | 20240704 | 113600 | 2391774155 | 4440 | 4450 | 4450 | 4440 | 232 |
| 418 | 20240704 | 113500 | 2390743175 | 4455 | 4450 | 4455 | 4445 | 1115 |
| 419 | 20240704 | 113400 | 2385783765 | 4445 | 4445 | 4445 | 4445 | 294 |
| 420 | 20240704 | 113300 | 2384476935 | 4445 | 4445 | 4445 | 4445 | 726 |
| 421 | 20240704 | 113200 | 2381249865 | 4445 | 4445 | 4445 | 4445 | 54 |
| 422 | 20240704 | 113100 | 2381009835 | 4440 | 4430 | 4440 | 4430 | 503 |
| 423 | 20240704 | 113000 | 2378776535 | 4430 | 4430 | 4430 | 4430 | 0 |
| 424 | 20240704 | 112900 | 2378776535 | 4430 | 4440 | 4440 | 4430 | 2325 |
| 425 | 20240704 | 112800 | 2368464945 | 4435 | 4435 | 4435 | 4435 | 2 |
| 426 | 20240704 | 112700 | 2368456075 | 4435 | 4435 | 4435 | 4435 | 129 |
| 427 | 20240704 | 112600 | 2367883960 | 4430 | 4430 | 4435 | 4430 | 142 |
| 428 | 20240704 | 112500 | 2367254880 | 4430 | 4430 | 4430 | 4430 | 171 |
| 429 | 20240704 | 112400 | 2366497350 | 4430 | 4430 | 4430 | 4430 | 232 |
| 430 | 20240704 | 112300 | 2365469590 | 4430 | 4425 | 4430 | 4425 | 1043 |
| 431 | 20240704 | 112200 | 2360849200 | 4430 | 4440 | 4440 | 4430 | 7667 |
| 432 | 20240704 | 112100 | 2326869375 | 4440 | 4435 | 4440 | 4435 | 1566 |
| 433 | 20240704 | 112000 | 2319922835 | 4440 | 4435 | 4440 | 4435 | 607 |
| 434 | 20240704 | 111900 | 2317230315 | 4440 | 4435 | 4440 | 4435 | 292 |
| 435 | 20240704 | 111800 | 2315934230 | 4430 | 4460 | 4460 | 4430 | 2590 |
| 436 | 20240704 | 111700 | 2304408860 | 4465 | 4475 | 4490 | 4460 | 2785 |
| 437 | 20240704 | 111600 | 2291955405 | 4470 | 4470 | 4470 | 4455 | 428 |
| 438 | 20240704 | 111500 | 2290044520 | 4470 | 4470 | 4470 | 4470 | 0 |
| 439 | 20240704 | 111400 | 2290044520 | 4470 | 4470 | 4470 | 4470 | 1 |
| 440 | 20240704 | 111300 | 2290040050 | 4460 | 4465 | 4465 | 4460 | 123 |
| 441 | 20240704 | 111200 | 2289491455 | 4480 | 4460 | 4480 | 4460 | 3 |
| 442 | 20240704 | 111100 | 2289478055 | 4460 | 4465 | 4470 | 4460 | 91 |
| 443 | 20240704 | 111000 | 2289071650 | 4485 | 4465 | 4485 | 4465 | 8 |
| 444 | 20240704 | 110900 | 2289035910 | 4465 | 4455 | 4465 | 4450 | 4475 |
| 445 | 20240704 | 110800 | 2269071670 | 4455 | 4490 | 4490 | 4455 | 16499 |
| 446 | 20240704 | 110700 | 2195413455 | 4490 | 4500 | 4500 | 4490 | 1670 |
| 447 | 20240704 | 110600 | 2187899795 | 4490 | 4490 | 4490 | 4470 | 3250 |
| 448 | 20240704 | 110500 | 2173350125 | 4495 | 4490 | 4510 | 4485 | 569 |
| 449 | 20240704 | 110400 | 2170795420 | 4490 | 4505 | 4505 | 4490 | 1587 |
| 450 | 20240704 | 110300 | 2163651195 | 4505 | 4520 | 4520 | 4505 | 3445 |
| 451 | 20240704 | 110200 | 2148126715 | 4520 | 4520 | 4520 | 4520 | 185 |
| 452 | 20240704 | 110100 | 2147290515 | 4520 | 4525 | 4525 | 4520 | 94 |
| 453 | 20240704 | 110000 | 2146865580 | 4530 | 4535 | 4535 | 4520 | 1566 |
| 454 | 20240704 | 105900 | 2139781845 | 4535 | 4515 | 4545 | 4500 | 5838 |
| 455 | 20240704 | 105800 | 2113404705 | 4515 | 4525 | 4525 | 4505 | 1562 |
| 456 | 20240704 | 105700 | 2106345200 | 4525 | 4525 | 4530 | 4520 | 2006 |
| 457 | 20240704 | 105600 | 2097265665 | 4525 | 4510 | 4525 | 4510 | 912 |
| 458 | 20240704 | 105500 | 2093141025 | 4505 | 4505 | 4510 | 4505 | 447 |
| 459 | 20240704 | 105400 | 2091127035 | 4500 | 4485 | 4500 | 4480 | 1186 |
| 460 | 20240704 | 105300 | 2085809460 | 4485 | 4500 | 4500 | 4485 | 558 |
| 461 | 20240704 | 105200 | 2083299330 | 4500 | 4485 | 4500 | 4485 | 3489 |
| 462 | 20240704 | 105100 | 2067626995 | 4485 | 4480 | 4485 | 4480 | 643 |
| 463 | 20240704 | 105000 | 2064744140 | 4485 | 4460 | 4485 | 4460 | 2424 |
| 464 | 20240704 | 104900 | 2053902420 | 4450 | 4445 | 4455 | 4445 | 197 |
| 465 | 20240704 | 104800 | 2053025170 | 4445 | 4440 | 4450 | 4430 | 2237 |
| 466 | 20240704 | 104700 | 2043084240 | 4455 | 4440 | 4455 | 4415 | 7470 |
| 467 | 20240704 | 104600 | 2009964390 | 4445 | 4460 | 4465 | 4445 | 606 |
| 468 | 20240704 | 104500 | 2007269110 | 4450 | 4460 | 4465 | 4450 | 6694 |
| 469 | 20240704 | 104400 | 1977450400 | 4460 | 4450 | 4465 | 4445 | 1414 |
| 470 | 20240704 | 104300 | 1971155080 | 4450 | 4480 | 4480 | 4445 | 3864 |
| 471 | 20240704 | 104200 | 1953954615 | 4480 | 4500 | 4500 | 4410 | 14811 |
| 472 | 20240704 | 104100 | 1887936785 | 4495 | 4515 | 4520 | 4495 | 11282 |
| 473 | 20240704 | 104000 | 1837140010 | 4515 | 4525 | 4525 | 4515 | 1092 |
| 474 | 20240704 | 103900 | 1832209620 | 4510 | 4530 | 4530 | 4510 | 1888 |
| 475 | 20240704 | 103800 | 1823671350 | 4530 | 4535 | 4535 | 4530 | 866 |
| 476 | 20240704 | 103700 | 1819744665 | 4535 | 4535 | 4535 | 4530 | 162 |
| 477 | 20240704 | 103600 | 1819010140 | 4535 | 4540 | 4540 | 4525 | 216 |
| 478 | 20240704 | 103500 | 1818030780 | 4540 | 4515 | 4540 | 4515 | 1236 |
| 479 | 20240704 | 103400 | 1812433335 | 4525 | 4515 | 4525 | 4505 | 5220 |
| 480 | 20240704 | 103300 | 1788869705 | 4520 | 4525 | 4530 | 4520 | 5693 |
| 481 | 20240704 | 103200 | 1763132810 | 4525 | 4540 | 4540 | 4525 | 810 |
| 482 | 20240704 | 103100 | 1759465730 | 4540 | 4535 | 4540 | 4525 | 2198 |
| 483 | 20240704 | 103000 | 1749500475 | 4540 | 4540 | 4545 | 4535 | 2164 |
| 484 | 20240704 | 102900 | 1739675260 | 4535 | 4555 | 4555 | 4535 | 1664 |
| 485 | 20240704 | 102800 | 1732115750 | 4550 | 4545 | 4550 | 4545 | 634 |
| 486 | 20240704 | 102700 | 1729232900 | 4540 | 4545 | 4545 | 4535 | 1523 |
| 487 | 20240704 | 102600 | 1722316695 | 4550 | 4555 | 4560 | 4545 | 2284 |
| 488 | 20240704 | 102500 | 1711922915 | 4550 | 4575 | 4580 | 4550 | 3705 |
| 489 | 20240704 | 102400 | 1695002930 | 4565 | 4575 | 4585 | 4555 | 3713 |
| 490 | 20240704 | 102300 | 1678043915 | 4595 | 4575 | 4595 | 4575 | 12935 |
| 491 | 20240704 | 102200 | 1618725680 | 4575 | 4560 | 4575 | 4560 | 3452 |
| 492 | 20240704 | 102100 | 1602975790 | 4560 | 4555 | 4560 | 4550 | 756 |
| 493 | 20240704 | 102000 | 1599531465 | 4550 | 4540 | 4550 | 4540 | 5546 |
| 494 | 20240704 | 101900 | 1574306950 | 4545 | 4550 | 4550 | 4545 | 1435 |
| 495 | 20240704 | 101800 | 1567782560 | 4550 | 4545 | 4550 | 4540 | 652 |
| 496 | 20240704 | 101700 | 1564817255 | 4540 | 4535 | 4540 | 4530 | 2342 |
| 497 | 20240704 | 101600 | 1554196030 | 4530 | 4520 | 4530 | 4520 | 2096 |
| 498 | 20240704 | 101500 | 1544715515 | 4530 | 4535 | 4535 | 4505 | 8643 |
| 499 | 20240704 | 101400 | 1505661195 | 4530 | 4535 | 4535 | 4525 | 748 |
| 500 | 20240704 | 101300 | 1502271905 | 4540 | 4540 | 4540 | 4525 | 650 |
| 501 | 20240704 | 101200 | 1499326720 | 4545 | 4555 | 4555 | 4525 | 3681 |
| 502 | 20240704 | 101100 | 1482652340 | 4555 | 4560 | 4575 | 4545 | 7698 |
| 503 | 20240704 | 101000 | 1447526335 | 4550 | 4530 | 4555 | 4520 | 2917 |
| 504 | 20240704 | 100900 | 1434291315 | 4540 | 4540 | 4540 | 4520 | 4593 |
| 505 | 20240704 | 100800 | 1413526635 | 4540 | 4520 | 4545 | 4520 | 3408 |
| 506 | 20240704 | 100700 | 1398083490 | 4520 | 4505 | 4520 | 4485 | 9843 |
| 507 | 20240704 | 100600 | 1353782490 | 4505 | 4535 | 4545 | 4505 | 13233 |
| 508 | 20240704 | 100500 | 1293998580 | 4535 | 4590 | 4600 | 4535 | 42679 |
| 509 | 20240704 | 100400 | 1098663420 | 4590 | 4525 | 4590 | 4525 | 35425 |
| 510 | 20240704 | 100300 | 937106645 | 4525 | 4510 | 4525 | 4510 | 8734 |
| 511 | 20240704 | 100200 | 897643045 | 4510 | 4505 | 4510 | 4500 | 1943 |
| 512 | 20240704 | 100100 | 888893900 | 4505 | 4515 | 4515 | 4505 | 1317 |
| 513 | 20240704 | 100000 | 882957810 | 4515 | 4520 | 4520 | 4505 | 3968 |
| 514 | 20240704 | 095900 | 865040780 | 4520 | 4515 | 4520 | 4510 | 2868 |
| 515 | 20240704 | 095800 | 852089615 | 4515 | 4490 | 4515 | 4490 | 11832 |
| 516 | 20240704 | 095700 | 798835625 | 4490 | 4460 | 4490 | 4460 | 7578 |
| 517 | 20240704 | 095600 | 764877850 | 4460 | 4465 | 4470 | 4460 | 1728 |
| 518 | 20240704 | 095500 | 757159380 | 4460 | 4470 | 4470 | 4460 | 2029 |
| 519 | 20240704 | 095400 | 748104900 | 4465 | 4450 | 4465 | 4445 | 7220 |
| 520 | 20240704 | 095300 | 715910565 | 4445 | 4450 | 4455 | 4440 | 4466 |
| 521 | 20240704 | 095200 | 696032875 | 4440 | 4450 | 4455 | 4440 | 4045 |
| 522 | 20240704 | 095100 | 678039820 | 4455 | 4440 | 4455 | 4425 | 14596 |
| 523 | 20240704 | 095000 | 613143300 | 4440 | 4420 | 4440 | 4415 | 5904 |
| 524 | 20240704 | 094900 | 587024215 | 4415 | 4400 | 4420 | 4400 | 6333 |
| 525 | 20240704 | 094800 | 559111400 | 4395 | 4375 | 4395 | 4370 | 8423 |
| 526 | 20240704 | 094700 | 522176335 | 4375 | 4390 | 4390 | 4375 | 634 |
| 527 | 20240704 | 094600 | 519399115 | 4385 | 4395 | 4395 | 4385 | 777 |
| 528 | 20240704 | 094500 | 515991960 | 4385 | 4390 | 4400 | 4385 | 4117 |
| 529 | 20240704 | 094400 | 497911775 | 4395 | 4390 | 4395 | 4385 | 2347 |
| 530 | 20240704 | 094300 | 487606000 | 4385 | 4390 | 4395 | 4380 | 3778 |
| 531 | 20240704 | 094200 | 471040450 | 4390 | 4400 | 4400 | 4390 | 728 |
| 532 | 20240704 | 094100 | 467840445 | 4400 | 4405 | 4405 | 4400 | 1719 |
| 533 | 20240704 | 094000 | 460276685 | 4400 | 4395 | 4405 | 4380 | 4391 |
| 534 | 20240704 | 093900 | 440961715 | 4405 | 4400 | 4420 | 4395 | 5417 |
| 535 | 20240704 | 093800 | 417085700 | 4400 | 4415 | 4420 | 4385 | 7203 |
| 536 | 20240704 | 093700 | 385393130 | 4405 | 4360 | 4410 | 4355 | 15011 |
| 537 | 20240704 | 093600 | 319481835 | 4360 | 4360 | 4360 | 4355 | 939 |
| 538 | 20240704 | 093500 | 315389545 | 4360 | 4345 | 4360 | 4340 | 4224 |
| 539 | 20240704 | 093400 | 297014350 | 4345 | 4340 | 4350 | 4340 | 1264 |
| 540 | 20240704 | 093300 | 291522170 | 4340 | 4310 | 4340 | 4310 | 1370 |
| 541 | 20240704 | 093200 | 285600280 | 4315 | 4310 | 4315 | 4310 | 2 |
| 542 | 20240704 | 093100 | 285591655 | 4310 | 4295 | 4310 | 4295 | 1037 |
| 543 | 20240704 | 093000 | 281126915 | 4300 | 4300 | 4300 | 4290 | 1681 |
| 544 | 20240704 | 092900 | 273901840 | 4300 | 4305 | 4305 | 4300 | 178 |
| 545 | 20240704 | 092800 | 273136290 | 4305 | 4305 | 4310 | 4305 | 2556 |
| 546 | 20240704 | 092700 | 262126965 | 4310 | 4305 | 4310 | 4295 | 733 |
| 547 | 20240704 | 092600 | 258971840 | 4305 | 4295 | 4350 | 4295 | 5118 |
| 548 | 20240704 | 092500 | 236894750 | 4295 | 4265 | 4295 | 4265 | 4909 |
| 549 | 20240704 | 092400 | 215896690 | 4270 | 4270 | 4270 | 4270 | 15 |
| 550 | 20240704 | 092300 | 215832640 | 4270 | 4270 | 4270 | 4270 | 17 |
| 551 | 20240704 | 092200 | 215760050 | 4280 | 4280 | 4280 | 4280 | 0 |
| 552 | 20240704 | 092100 | 215760050 | 4280 | 4255 | 4280 | 4255 | 7507 |
| 553 | 20240704 | 092000 | 183761405 | 4255 | 4255 | 4255 | 4255 | 1323 |
| 554 | 20240704 | 091900 | 178132040 | 4255 | 4255 | 4255 | 4255 | 652 |
| 555 | 20240704 | 091800 | 175357780 | 4260 | 4255 | 4260 | 4255 | 553 |
| 556 | 20240704 | 091700 | 173002005 | 4255 | 4255 | 4255 | 4255 | 58 |
| 557 | 20240704 | 091600 | 172755215 | 4265 | 4265 | 4265 | 4265 | 0 |
| 558 | 20240704 | 091500 | 172755215 | 4265 | 4270 | 4270 | 4265 | 2361 |
| 559 | 20240704 | 091400 | 162675250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 560 | 20240704 | 091300 | 162675250 | 4270 | 4250 | 4270 | 4250 | 310 |
| 561 | 20240704 | 091200 | 161352750 | 4250 | 4250 | 4250 | 4245 | 26 |
| 562 | 20240704 | 091100 | 161242305 | 4230 | 4235 | 4235 | 4230 | 660 |
| 563 | 20240704 | 091000 | 158448410 | 4235 | 4235 | 4245 | 4230 | 343 |
| 564 | 20240704 | 090900 | 156995440 | 4235 | 4240 | 4240 | 4230 | 423 |
| 565 | 20240704 | 090800 | 155204360 | 4245 | 4240 | 4245 | 4240 | 709 |
| 566 | 20240704 | 090700 | 152194665 | 4245 | 4250 | 4250 | 4245 | 1264 |
| 567 | 20240704 | 090600 | 146823975 | 4250 | 4250 | 4250 | 4250 | 1756 |
| 568 | 20240704 | 090500 | 139360975 | 4250 | 4250 | 4250 | 4250 | 10 |
| 569 | 20240704 | 090400 | 139318475 | 4265 | 4265 | 4280 | 4265 | 1082 |
| 570 | 20240704 | 090300 | 134688295 | 4265 | 4240 | 4265 | 4235 | 1809 |
| 571 | 20240704 | 090200 | 127009560 | 4235 | 4200 | 4235 | 4200 | 938 |
| 572 | 20240704 | 090100 | 123064375 | 4200 | 4235 | 4245 | 4185 | 21576 |
| 573 | 20240704 | 090000 | 32326565 | 4235 | 4270 | 4280 | 4210 | 7595 |