28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 183200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 13810 |
| 3 | 20240711 | 183100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20240711 | 183000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20240711 | 182900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20240711 | 182800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20240711 | 182700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20240711 | 182600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20240711 | 182500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20240711 | 182400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20240711 | 182300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20240711 | 182200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20240711 | 182100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20240711 | 182000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20240711 | 181900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20240711 | 181800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20240711 | 181700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20240711 | 181600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20240711 | 181500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20240711 | 181400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20240711 | 181300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20240711 | 181200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20240711 | 181100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20240711 | 181000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20240711 | 180900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20240711 | 180800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20240711 | 180700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20240711 | 180600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20240711 | 180500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20240711 | 180400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20240711 | 180300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20240711 | 180200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 13810 |
| 33 | 20240711 | 180100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20240711 | 180000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20240711 | 175900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20240711 | 175800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20240711 | 175700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20240711 | 175600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20240711 | 175500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20240711 | 175400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20240711 | 175300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20240711 | 175200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20240711 | 175100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20240711 | 175000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20240711 | 174900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20240711 | 174800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20240711 | 174700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20240711 | 174600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20240711 | 174500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20240711 | 174400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20240711 | 174300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20240711 | 174200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20240711 | 174100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20240711 | 174000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20240711 | 173900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20240711 | 173800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20240711 | 173700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20240711 | 173600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20240711 | 173500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20240711 | 173400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20240711 | 173300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20240711 | 173200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 13810 |
| 63 | 20240711 | 173100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20240711 | 173000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20240711 | 172900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20240711 | 172800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20240711 | 172700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20240711 | 172600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20240711 | 172500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20240711 | 172400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20240711 | 172300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20240711 | 172200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20240711 | 172100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20240711 | 172000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20240711 | 171900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20240711 | 171800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20240711 | 171700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20240711 | 171600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20240711 | 171500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20240711 | 171400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20240711 | 171300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20240711 | 171200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20240711 | 171100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20240711 | 171000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20240711 | 170900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20240711 | 170800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20240711 | 170700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20240711 | 170600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20240711 | 170500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20240711 | 170400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20240711 | 170300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20240711 | 170200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 13810 |
| 93 | 20240711 | 170100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20240711 | 170000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20240711 | 165900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20240711 | 165800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20240711 | 165700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20240711 | 165600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20240711 | 165500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20240711 | 165400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20240711 | 165300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20240711 | 165200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20240711 | 165100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20240711 | 165000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20240711 | 164900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20240711 | 164800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20240711 | 164700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20240711 | 164600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20240711 | 164500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20240711 | 164400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20240711 | 164300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20240711 | 164200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20240711 | 164100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20240711 | 164000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20240711 | 163900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20240711 | 163800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20240711 | 163700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20240711 | 163600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20240711 | 163500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20240711 | 163400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20240711 | 163300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20240711 | 163200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 13810 |
| 123 | 20240711 | 163100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20240711 | 163000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20240711 | 162900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20240711 | 162800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20240711 | 162700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20240711 | 162600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20240711 | 162500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20240711 | 162400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20240711 | 162300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20240711 | 162200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20240711 | 162100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20240711 | 162000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20240711 | 161900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20240711 | 161800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20240711 | 161700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20240711 | 161600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20240711 | 161500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20240711 | 161400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20240711 | 161300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20240711 | 161200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20240711 | 161100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20240711 | 161000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20240711 | 160900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20240711 | 160800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20240711 | 160700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20240711 | 160600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20240711 | 160500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20240711 | 160400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20240711 | 160300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20240711 | 160200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 13810 |
| 153 | 20240711 | 160100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20240711 | 160000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20240711 | 155900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20240711 | 155800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20240711 | 155700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20240711 | 155600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20240711 | 155500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20240711 | 155400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20240711 | 155300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20240711 | 155200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20240711 | 155100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20240711 | 155000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20240711 | 154900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20240711 | 154800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20240711 | 154700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20240711 | 154600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20240711 | 154500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20240711 | 154400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20240711 | 154300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20240711 | 154200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20240711 | 154100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20240711 | 154000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20240711 | 153900 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20240711 | 153800 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20240711 | 153700 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20240711 | 153600 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20240711 | 153500 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20240711 | 153400 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20240711 | 153300 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20240711 | 153200 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 13810 |
| 183 | 20240711 | 153100 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20240711 | 153000 | 4791198835 | 4455 | 4455 | 4455 | 4455 | 13810 |
| 185 | 20240711 | 152900 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20240711 | 152800 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20240711 | 152700 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20240711 | 152600 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20240711 | 152500 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20240711 | 152400 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20240711 | 152300 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20240711 | 152200 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20240711 | 152100 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20240711 | 152000 | 4729675285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20240711 | 151900 | 4729675285 | 4435 | 4440 | 4440 | 4435 | 921 |
| 196 | 20240711 | 151800 | 4725586295 | 4435 | 4435 | 4440 | 4435 | 1255 |
| 197 | 20240711 | 151700 | 4720019320 | 4430 | 4425 | 4435 | 4425 | 886 |
| 198 | 20240711 | 151600 | 4716094240 | 4425 | 4430 | 4430 | 4425 | 75 |
| 199 | 20240711 | 151500 | 4715761995 | 4430 | 4430 | 4430 | 4430 | 185 |
| 200 | 20240711 | 151400 | 4714942445 | 4425 | 4425 | 4430 | 4425 | 944 |
| 201 | 20240711 | 151300 | 4710765240 | 4430 | 4430 | 4430 | 4430 | 23 |
| 202 | 20240711 | 151200 | 4710663350 | 4430 | 4430 | 4430 | 4430 | 141 |
| 203 | 20240711 | 151100 | 4710038720 | 4430 | 4420 | 4430 | 4420 | 3001 |
| 204 | 20240711 | 151000 | 4696774290 | 4420 | 4420 | 4430 | 4420 | 2716 |
| 205 | 20240711 | 150900 | 4684762420 | 4425 | 4425 | 4425 | 4425 | 842 |
| 206 | 20240711 | 150800 | 4681036570 | 4425 | 4425 | 4425 | 4420 | 368 |
| 207 | 20240711 | 150700 | 4679409420 | 4425 | 4430 | 4430 | 4425 | 275 |
| 208 | 20240711 | 150600 | 4678192535 | 4425 | 4430 | 4430 | 4425 | 240 |
| 209 | 20240711 | 150500 | 4677130485 | 4430 | 4430 | 4430 | 4430 | 10 |
| 210 | 20240711 | 150400 | 4677086185 | 4430 | 4430 | 4430 | 4430 | 100 |
| 211 | 20240711 | 150300 | 4676643185 | 4430 | 4435 | 4435 | 4420 | 891 |
| 212 | 20240711 | 150200 | 4672700050 | 4435 | 4430 | 4435 | 4430 | 923 |
| 213 | 20240711 | 150100 | 4668610540 | 4425 | 4430 | 4430 | 4425 | 20 |
| 214 | 20240711 | 150000 | 4668522030 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20240711 | 145900 | 4668522030 | 4430 | 4420 | 4430 | 4420 | 959 |
| 216 | 20240711 | 145800 | 4664283200 | 4420 | 4435 | 4435 | 4420 | 2087 |
| 217 | 20240711 | 145700 | 4655043920 | 4435 | 4435 | 4435 | 4435 | 183 |
| 218 | 20240711 | 145600 | 4654232315 | 4435 | 4430 | 4435 | 4430 | 22 |
| 219 | 20240711 | 145500 | 4654134850 | 4430 | 4430 | 4435 | 4430 | 845 |
| 220 | 20240711 | 145400 | 4650391445 | 4430 | 4435 | 4435 | 4430 | 4188 |
| 221 | 20240711 | 145300 | 4631838580 | 4435 | 4435 | 4435 | 4435 | 600 |
| 222 | 20240711 | 145200 | 4629177580 | 4435 | 4435 | 4435 | 4430 | 183 |
| 223 | 20240711 | 145100 | 4628366595 | 4430 | 4435 | 4435 | 4430 | 705 |
| 224 | 20240711 | 145000 | 4625243420 | 4435 | 4435 | 4435 | 4430 | 1017 |
| 225 | 20240711 | 144900 | 4620733125 | 4435 | 4425 | 4435 | 4425 | 852 |
| 226 | 20240711 | 144800 | 4616963015 | 4425 | 4430 | 4430 | 4425 | 871 |
| 227 | 20240711 | 144700 | 4613108285 | 4430 | 4430 | 4430 | 4430 | 250 |
| 228 | 20240711 | 144600 | 4612000785 | 4430 | 4430 | 4430 | 4430 | 801 |
| 229 | 20240711 | 144500 | 4608452355 | 4430 | 4425 | 4430 | 4425 | 683 |
| 230 | 20240711 | 144400 | 4605427430 | 4430 | 4430 | 4430 | 4425 | 238 |
| 231 | 20240711 | 144300 | 4604373095 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20240711 | 144200 | 4604373095 | 4420 | 4435 | 4435 | 4420 | 2288 |
| 233 | 20240711 | 144100 | 4594250895 | 4435 | 4430 | 4435 | 4430 | 763 |
| 234 | 20240711 | 144000 | 4590870705 | 4425 | 4425 | 4425 | 4425 | 0 |
| 235 | 20240711 | 143900 | 4590870705 | 4425 | 4425 | 4425 | 4425 | 10 |
| 236 | 20240711 | 143800 | 4590826455 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20240711 | 143700 | 4590826455 | 4435 | 4425 | 4435 | 4425 | 467 |
| 238 | 20240711 | 143600 | 4588759785 | 4420 | 4425 | 4425 | 4420 | 1073 |
| 239 | 20240711 | 143500 | 4584011765 | 4430 | 4435 | 4435 | 4425 | 2587 |
| 240 | 20240711 | 143400 | 4572552130 | 4430 | 4430 | 4430 | 4430 | 0 |
| 241 | 20240711 | 143300 | 4572552130 | 4430 | 4430 | 4430 | 4430 | 30 |
| 242 | 20240711 | 143200 | 4572419230 | 4430 | 4430 | 4430 | 4430 | 8 |
| 243 | 20240711 | 143100 | 4572383790 | 4435 | 4435 | 4435 | 4435 | 38 |
| 244 | 20240711 | 143000 | 4572215260 | 4435 | 4435 | 4435 | 4435 | 1 |
| 245 | 20240711 | 142900 | 4572210825 | 4425 | 4430 | 4435 | 4425 | 116 |
| 246 | 20240711 | 142800 | 4571697510 | 4440 | 4435 | 4440 | 4435 | 274 |
| 247 | 20240711 | 142700 | 4570481270 | 4435 | 4435 | 4435 | 4435 | 1 |
| 248 | 20240711 | 142600 | 4570476835 | 4425 | 4425 | 4425 | 4425 | 32 |
| 249 | 20240711 | 142500 | 4570335235 | 4425 | 4425 | 4430 | 4420 | 1166 |
| 250 | 20240711 | 142400 | 4565175015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 251 | 20240711 | 142300 | 4565175015 | 4425 | 4425 | 4425 | 4425 | 1000 |
| 252 | 20240711 | 142200 | 4560750015 | 4425 | 4425 | 4425 | 4425 | 0 |
| 253 | 20240711 | 142100 | 4560750015 | 4425 | 4420 | 4425 | 4420 | 2 |
| 254 | 20240711 | 142000 | 4560741170 | 4420 | 4420 | 4420 | 4420 | 50 |
| 255 | 20240711 | 141900 | 4560520170 | 4420 | 4420 | 4420 | 4420 | 0 |
| 256 | 20240711 | 141800 | 4560520170 | 4420 | 4425 | 4425 | 4420 | 1436 |
| 257 | 20240711 | 141700 | 4554171610 | 4430 | 4440 | 4450 | 4430 | 2182 |
| 258 | 20240711 | 141600 | 4544504390 | 4440 | 4440 | 4440 | 4440 | 312 |
| 259 | 20240711 | 141500 | 4543119110 | 4440 | 4435 | 4440 | 4435 | 25 |
| 260 | 20240711 | 141400 | 4543008115 | 4440 | 4430 | 4440 | 4430 | 964 |
| 261 | 20240711 | 141300 | 4538735100 | 4430 | 4430 | 4430 | 4430 | 602 |
| 262 | 20240711 | 141200 | 4536068240 | 4430 | 4440 | 4440 | 4430 | 1024 |
| 263 | 20240711 | 141100 | 4531524610 | 4445 | 4445 | 4445 | 4440 | 411 |
| 264 | 20240711 | 141000 | 4529697720 | 4445 | 4445 | 4445 | 4445 | 572 |
| 265 | 20240711 | 140900 | 4527155180 | 4450 | 4430 | 4450 | 4430 | 7 |
| 266 | 20240711 | 140800 | 4527124120 | 4450 | 4435 | 4450 | 4435 | 1130 |
| 267 | 20240711 | 140700 | 4522103915 | 4440 | 4435 | 4440 | 4430 | 930 |
| 268 | 20240711 | 140600 | 4517979685 | 4435 | 4435 | 4440 | 4435 | 1203 |
| 269 | 20240711 | 140500 | 4512644375 | 4435 | 4435 | 4440 | 4435 | 72 |
| 270 | 20240711 | 140400 | 4512325050 | 4435 | 4440 | 4440 | 4435 | 12 |
| 271 | 20240711 | 140300 | 4512271820 | 4440 | 4440 | 4440 | 4440 | 251 |
| 272 | 20240711 | 140200 | 4511157380 | 4440 | 4440 | 4440 | 4435 | 464 |
| 273 | 20240711 | 140100 | 4509098470 | 4440 | 4440 | 4440 | 4440 | 0 |
| 274 | 20240711 | 140000 | 4509098470 | 4440 | 4440 | 4440 | 4440 | 107 |
| 275 | 20240711 | 135900 | 4508623390 | 4440 | 4440 | 4440 | 4440 | 655 |
| 276 | 20240711 | 135800 | 4505715190 | 4440 | 4445 | 4445 | 4440 | 199 |
| 277 | 20240711 | 135700 | 4504831580 | 4445 | 4440 | 4445 | 4440 | 543 |
| 278 | 20240711 | 135600 | 4502420655 | 4430 | 4435 | 4440 | 4430 | 2724 |
| 279 | 20240711 | 135500 | 4490350245 | 4430 | 4430 | 4430 | 4420 | 3717 |
| 280 | 20240711 | 135400 | 4473884120 | 4430 | 4425 | 4430 | 4420 | 208 |
| 281 | 20240711 | 135300 | 4472964440 | 4430 | 4425 | 4430 | 4420 | 116 |
| 282 | 20240711 | 135200 | 4472451035 | 4425 | 4425 | 4425 | 4425 | 47 |
| 283 | 20240711 | 135100 | 4472243060 | 4420 | 4425 | 4425 | 4420 | 422 |
| 284 | 20240711 | 135000 | 4470375970 | 4425 | 4425 | 4425 | 4425 | 0 |
| 285 | 20240711 | 134900 | 4470375970 | 4425 | 4425 | 4425 | 4425 | 200 |
| 286 | 20240711 | 134800 | 4469490970 | 4425 | 4425 | 4425 | 4425 | 0 |
| 287 | 20240711 | 134700 | 4469490970 | 4425 | 4425 | 4425 | 4420 | 688 |
| 288 | 20240711 | 134600 | 4466446605 | 4425 | 4425 | 4425 | 4420 | 877 |
| 289 | 20240711 | 134500 | 4462570110 | 4425 | 4425 | 4425 | 4425 | 833 |
| 290 | 20240711 | 134400 | 4458884085 | 4425 | 4425 | 4425 | 4425 | 138 |
| 291 | 20240711 | 134300 | 4458273435 | 4425 | 4425 | 4425 | 4420 | 5096 |
| 292 | 20240711 | 134200 | 4435743505 | 4425 | 4425 | 4425 | 4425 | 101 |
| 293 | 20240711 | 134100 | 4435296580 | 4420 | 4425 | 4425 | 4420 | 651 |
| 294 | 20240711 | 134000 | 4432418405 | 4425 | 4420 | 4425 | 4420 | 74 |
| 295 | 20240711 | 133900 | 4432091240 | 4420 | 4420 | 4425 | 4420 | 1498 |
| 296 | 20240711 | 133800 | 4425470050 | 4420 | 4425 | 4430 | 4420 | 874 |
| 297 | 20240711 | 133700 | 4421606095 | 4430 | 4430 | 4430 | 4430 | 1 |
| 298 | 20240711 | 133600 | 4421601665 | 4430 | 4430 | 4430 | 4430 | 169 |
| 299 | 20240711 | 133500 | 4420852995 | 4430 | 4425 | 4430 | 4425 | 327 |
| 300 | 20240711 | 133400 | 4419405820 | 4425 | 4425 | 4425 | 4425 | 249 |
| 301 | 20240711 | 133300 | 4418303995 | 4425 | 4425 | 4425 | 4425 | 197 |
| 302 | 20240711 | 133200 | 4417432270 | 4425 | 4425 | 4425 | 4425 | 2180 |
| 303 | 20240711 | 133100 | 4407785770 | 4425 | 4425 | 4425 | 4425 | 469 |
| 304 | 20240711 | 133000 | 4405710445 | 4430 | 4425 | 4430 | 4420 | 4628 |
| 305 | 20240711 | 132900 | 4385251595 | 4430 | 4430 | 4430 | 4430 | 8 |
| 306 | 20240711 | 132800 | 4385216155 | 4430 | 4430 | 4430 | 4430 | 15 |
| 307 | 20240711 | 132700 | 4385149705 | 4430 | 4430 | 4430 | 4430 | 1311 |
| 308 | 20240711 | 132600 | 4379341975 | 4440 | 4430 | 4440 | 4430 | 1077 |
| 309 | 20240711 | 132500 | 4374570795 | 4440 | 4440 | 4440 | 4440 | 114 |
| 310 | 20240711 | 132400 | 4374064635 | 4440 | 4440 | 4440 | 4440 | 51 |
| 311 | 20240711 | 132300 | 4373838195 | 4440 | 4440 | 4440 | 4440 | 97 |
| 312 | 20240711 | 132200 | 4373407515 | 4440 | 4430 | 4445 | 4420 | 2338 |
| 313 | 20240711 | 132100 | 4363069185 | 4440 | 4440 | 4440 | 4440 | 4 |
| 314 | 20240711 | 132000 | 4363051425 | 4450 | 4450 | 4450 | 4450 | 0 |
| 315 | 20240711 | 131900 | 4363051425 | 4450 | 4450 | 4450 | 4450 | 0 |
| 316 | 20240711 | 131800 | 4363051425 | 4450 | 4430 | 4450 | 4430 | 1174 |
| 317 | 20240711 | 131700 | 4357838700 | 4430 | 4430 | 4430 | 4420 | 103 |
| 318 | 20240711 | 131600 | 4357382870 | 4430 | 4430 | 4430 | 4420 | 987 |
| 319 | 20240711 | 131500 | 4353019805 | 4425 | 4430 | 4430 | 4425 | 25 |
| 320 | 20240711 | 131400 | 4352909175 | 4420 | 4420 | 4430 | 4410 | 6255 |
| 321 | 20240711 | 131300 | 4325298980 | 4445 | 4430 | 4445 | 4420 | 8509 |
| 322 | 20240711 | 131200 | 4287635590 | 4435 | 4440 | 4440 | 4435 | 2329 |
| 323 | 20240711 | 131100 | 4277304045 | 4445 | 4445 | 4445 | 4445 | 100 |
| 324 | 20240711 | 131000 | 4276859545 | 4445 | 4445 | 4445 | 4445 | 5 |
| 325 | 20240711 | 130900 | 4276837320 | 4450 | 4435 | 4450 | 4435 | 2810 |
| 326 | 20240711 | 130800 | 4264374955 | 4435 | 4450 | 4450 | 4435 | 4987 |
| 327 | 20240711 | 130700 | 4242246510 | 4450 | 4445 | 4450 | 4445 | 117 |
| 328 | 20240711 | 130600 | 4241726415 | 4450 | 4445 | 4450 | 4445 | 474 |
| 329 | 20240711 | 130500 | 4239619480 | 4450 | 4450 | 4450 | 4450 | 152 |
| 330 | 20240711 | 130400 | 4238943080 | 4450 | 4450 | 4450 | 4450 | 530 |
| 331 | 20240711 | 130300 | 4236584580 | 4450 | 4450 | 4450 | 4450 | 0 |
| 332 | 20240711 | 130200 | 4236584580 | 4450 | 4460 | 4460 | 4450 | 510 |
| 333 | 20240711 | 130100 | 4234313980 | 4460 | 4460 | 4460 | 4460 | 357 |
| 334 | 20240711 | 130000 | 4232721760 | 4460 | 4450 | 4460 | 4440 | 5602 |
| 335 | 20240711 | 125900 | 4207845150 | 4445 | 4450 | 4450 | 4445 | 207 |
| 336 | 20240711 | 125800 | 4206924005 | 4460 | 4450 | 4460 | 4445 | 2085 |
| 337 | 20240711 | 125700 | 4197655590 | 4450 | 4455 | 4460 | 4445 | 2963 |
| 338 | 20240711 | 125600 | 4184470025 | 4460 | 4450 | 4465 | 4450 | 1275 |
| 339 | 20240711 | 125500 | 4178796135 | 4455 | 4465 | 4465 | 4455 | 337 |
| 340 | 20240711 | 125400 | 4177294790 | 4455 | 4465 | 4465 | 4455 | 501 |
| 341 | 20240711 | 125300 | 4175062110 | 4465 | 4460 | 4465 | 4460 | 2 |
| 342 | 20240711 | 125200 | 4175053185 | 4460 | 4460 | 4460 | 4460 | 0 |
| 343 | 20240711 | 125100 | 4175053185 | 4460 | 4465 | 4465 | 4460 | 180 |
| 344 | 20240711 | 125000 | 4174250295 | 4465 | 4460 | 4465 | 4460 | 589 |
| 345 | 20240711 | 124900 | 4171623120 | 4460 | 4460 | 4460 | 4460 | 19 |
| 346 | 20240711 | 124800 | 4171538380 | 4460 | 4460 | 4460 | 4460 | 0 |
| 347 | 20240711 | 124700 | 4171538380 | 4460 | 4460 | 4460 | 4455 | 28 |
| 348 | 20240711 | 124600 | 4171413535 | 4455 | 4460 | 4460 | 4455 | 76 |
| 349 | 20240711 | 124500 | 4171074725 | 4460 | 4460 | 4460 | 4455 | 361 |
| 350 | 20240711 | 124400 | 4169464670 | 4450 | 4450 | 4460 | 4450 | 2826 |
| 351 | 20240711 | 124300 | 4156869365 | 4450 | 4450 | 4450 | 4450 | 46 |
| 352 | 20240711 | 124200 | 4156664665 | 4450 | 4450 | 4450 | 4450 | 200 |
| 353 | 20240711 | 124100 | 4155774665 | 4450 | 4450 | 4450 | 4450 | 911 |
| 354 | 20240711 | 124000 | 4151720715 | 4450 | 4455 | 4455 | 4450 | 31 |
| 355 | 20240711 | 123900 | 4151582760 | 4460 | 4455 | 4460 | 4455 | 1055 |
| 356 | 20240711 | 123800 | 4146880960 | 4460 | 4450 | 4460 | 4450 | 3101 |
| 357 | 20240711 | 123700 | 4133075500 | 4460 | 4450 | 4460 | 4445 | 248 |
| 358 | 20240711 | 123600 | 4131972175 | 4460 | 4450 | 4460 | 4450 | 940 |
| 359 | 20240711 | 123500 | 4127781355 | 4450 | 4460 | 4460 | 4450 | 1392 |
| 360 | 20240711 | 123400 | 4121576910 | 4460 | 4460 | 4460 | 4460 | 88 |
| 361 | 20240711 | 123300 | 4121184430 | 4460 | 4460 | 4460 | 4460 | 100 |
| 362 | 20240711 | 123200 | 4120738430 | 4460 | 4460 | 4460 | 4460 | 20 |
| 363 | 20240711 | 123100 | 4120649230 | 4460 | 4455 | 4460 | 4450 | 3210 |
| 364 | 20240711 | 123000 | 4106332940 | 4445 | 4450 | 4450 | 4445 | 6182 |
| 365 | 20240711 | 122900 | 4078838930 | 4450 | 4455 | 4460 | 4450 | 2040 |
| 366 | 20240711 | 122800 | 4069760505 | 4450 | 4460 | 4460 | 4450 | 4493 |
| 367 | 20240711 | 122700 | 4049745290 | 4460 | 4460 | 4460 | 4455 | 3349 |
| 368 | 20240711 | 122600 | 4034823265 | 4460 | 4465 | 4465 | 4460 | 6180 |
| 369 | 20240711 | 122500 | 4007260460 | 4465 | 4470 | 4470 | 4460 | 1280 |
| 370 | 20240711 | 122400 | 4001545300 | 4470 | 4475 | 4475 | 4470 | 107 |
| 371 | 20240711 | 122300 | 4001067005 | 4470 | 4465 | 4470 | 4465 | 349 |
| 372 | 20240711 | 122200 | 3999507475 | 4475 | 4475 | 4475 | 4475 | 0 |
| 373 | 20240711 | 122100 | 3999507475 | 4475 | 4475 | 4480 | 4460 | 791 |
| 374 | 20240711 | 122000 | 3995975855 | 4465 | 4465 | 4480 | 4460 | 3598 |
| 375 | 20240711 | 121900 | 3979911930 | 4465 | 4470 | 4470 | 4465 | 3065 |
| 376 | 20240711 | 121800 | 3966219525 | 4470 | 4470 | 4470 | 4470 | 410 |
| 377 | 20240711 | 121700 | 3964386825 | 4480 | 4480 | 4480 | 4470 | 6240 |
| 378 | 20240711 | 121600 | 3936464810 | 4475 | 4480 | 4480 | 4475 | 4657 |
| 379 | 20240711 | 121500 | 3915604980 | 4480 | 4490 | 4490 | 4480 | 7928 |
| 380 | 20240711 | 121400 | 3880054490 | 4490 | 4495 | 4495 | 4490 | 302 |
| 381 | 20240711 | 121300 | 3878698505 | 4490 | 4495 | 4495 | 4490 | 110 |
| 382 | 20240711 | 121200 | 3878204105 | 4495 | 4495 | 4495 | 4495 | 1 |
| 383 | 20240711 | 121100 | 3878199610 | 4490 | 4490 | 4490 | 4490 | 502 |
| 384 | 20240711 | 121000 | 3875945630 | 4495 | 4495 | 4495 | 4495 | 5 |
| 385 | 20240711 | 120900 | 3875923155 | 4490 | 4490 | 4490 | 4490 | 885 |
| 386 | 20240711 | 120800 | 3871949505 | 4495 | 4495 | 4495 | 4495 | 17 |
| 387 | 20240711 | 120700 | 3871873090 | 4495 | 4495 | 4495 | 4495 | 503 |
| 388 | 20240711 | 120600 | 3869612105 | 4495 | 4495 | 4495 | 4495 | 327 |
| 389 | 20240711 | 120500 | 3868142240 | 4495 | 4495 | 4495 | 4495 | 4 |
| 390 | 20240711 | 120400 | 3868124260 | 4500 | 4500 | 4500 | 4500 | 5 |
| 391 | 20240711 | 120300 | 3868101760 | 4500 | 4500 | 4500 | 4500 | 57 |
| 392 | 20240711 | 120200 | 3867845260 | 4500 | 4500 | 4500 | 4500 | 1 |
| 393 | 20240711 | 120100 | 3867840760 | 4490 | 4495 | 4500 | 4490 | 640 |
| 394 | 20240711 | 120000 | 3864963765 | 4490 | 4490 | 4490 | 4490 | 341 |
| 395 | 20240711 | 115900 | 3863432675 | 4490 | 4495 | 4495 | 4490 | 960 |
| 396 | 20240711 | 115800 | 3859121025 | 4495 | 4495 | 4495 | 4495 | 0 |
| 397 | 20240711 | 115700 | 3859121025 | 4495 | 4490 | 4495 | 4490 | 2005 |
| 398 | 20240711 | 115600 | 3850118550 | 4495 | 4495 | 4495 | 4490 | 549 |
| 399 | 20240711 | 115500 | 3847650800 | 4495 | 4500 | 4500 | 4495 | 523 |
| 400 | 20240711 | 115400 | 3845299360 | 4500 | 4500 | 4500 | 4495 | 365 |
| 401 | 20240711 | 115300 | 3843657360 | 4500 | 4500 | 4500 | 4500 | 247 |
| 402 | 20240711 | 115200 | 3842545860 | 4495 | 4495 | 4495 | 4495 | 0 |
| 403 | 20240711 | 115100 | 3842545860 | 4495 | 4500 | 4500 | 4495 | 60 |
| 404 | 20240711 | 115000 | 3842275960 | 4495 | 4500 | 4500 | 4495 | 1160 |
| 405 | 20240711 | 114900 | 3837060460 | 4500 | 4500 | 4500 | 4500 | 210 |
| 406 | 20240711 | 114800 | 3836115460 | 4490 | 4490 | 4490 | 4490 | 270 |
| 407 | 20240711 | 114700 | 3834903160 | 4500 | 4490 | 4500 | 4490 | 2200 |
| 408 | 20240711 | 114600 | 3825024160 | 4490 | 4490 | 4490 | 4490 | 690 |
| 409 | 20240711 | 114500 | 3821926060 | 4490 | 4495 | 4495 | 4490 | 500 |
| 410 | 20240711 | 114400 | 3819680810 | 4495 | 4495 | 4495 | 4495 | 2371 |
| 411 | 20240711 | 114300 | 3809023165 | 4505 | 4505 | 4505 | 4505 | 200 |
| 412 | 20240711 | 114200 | 3808122165 | 4505 | 4500 | 4505 | 4500 | 1206 |
| 413 | 20240711 | 114100 | 3802695015 | 4500 | 4505 | 4505 | 4500 | 38 |
| 414 | 20240711 | 114000 | 3802523830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 415 | 20240711 | 113900 | 3802523830 | 4505 | 4505 | 4505 | 4505 | 12 |
| 416 | 20240711 | 113800 | 3802469770 | 4500 | 4500 | 4500 | 4500 | 0 |
| 417 | 20240711 | 113700 | 3802469770 | 4500 | 4500 | 4500 | 4500 | 3 |
| 418 | 20240711 | 113600 | 3802456270 | 4505 | 4505 | 4505 | 4505 | 2 |
| 419 | 20240711 | 113500 | 3802447260 | 4500 | 4500 | 4505 | 4500 | 1591 |
| 420 | 20240711 | 113400 | 3795287750 | 4500 | 4500 | 4500 | 4495 | 902 |
| 421 | 20240711 | 113300 | 3791229250 | 4495 | 4490 | 4495 | 4490 | 115 |
| 422 | 20240711 | 113200 | 3790712880 | 4495 | 4490 | 4495 | 4490 | 1712 |
| 423 | 20240711 | 113100 | 3783024440 | 4490 | 4500 | 4500 | 4490 | 358 |
| 424 | 20240711 | 113000 | 3781415870 | 4490 | 4490 | 4490 | 4490 | 1931 |
| 425 | 20240711 | 112900 | 3772745680 | 4490 | 4495 | 4495 | 4490 | 383 |
| 426 | 20240711 | 112800 | 3771024145 | 4495 | 4495 | 4495 | 4495 | 59 |
| 427 | 20240711 | 112700 | 3770758940 | 4495 | 4500 | 4500 | 4495 | 211 |
| 428 | 20240711 | 112600 | 3769810115 | 4495 | 4495 | 4495 | 4495 | 1078 |
| 429 | 20240711 | 112500 | 3764964505 | 4495 | 4495 | 4495 | 4495 | 0 |
| 430 | 20240711 | 112400 | 3764964505 | 4495 | 4490 | 4495 | 4490 | 163 |
| 431 | 20240711 | 112300 | 3764232240 | 4490 | 4495 | 4495 | 4490 | 1578 |
| 432 | 20240711 | 112200 | 3757140125 | 4500 | 4500 | 4500 | 4500 | 26 |
| 433 | 20240711 | 112100 | 3757023125 | 4500 | 4500 | 4500 | 4500 | 235 |
| 434 | 20240711 | 112000 | 3755965625 | 4500 | 4495 | 4500 | 4495 | 886 |
| 435 | 20240711 | 111900 | 3751982625 | 4500 | 4500 | 4505 | 4500 | 313 |
| 436 | 20240711 | 111800 | 3750573615 | 4505 | 4510 | 4510 | 4505 | 17 |
| 437 | 20240711 | 111700 | 3750496970 | 4500 | 4500 | 4500 | 4495 | 426 |
| 438 | 20240711 | 111600 | 3748581220 | 4500 | 4495 | 4500 | 4495 | 1950 |
| 439 | 20240711 | 111500 | 3739811325 | 4495 | 4485 | 4495 | 4485 | 2583 |
| 440 | 20240711 | 111400 | 3728217000 | 4485 | 4485 | 4490 | 4485 | 2718 |
| 441 | 20240711 | 111300 | 3716026750 | 4485 | 4485 | 4485 | 4485 | 1771 |
| 442 | 20240711 | 111200 | 3708083815 | 4485 | 4490 | 4490 | 4485 | 153 |
| 443 | 20240711 | 111100 | 3707396950 | 4490 | 4490 | 4490 | 4490 | 559 |
| 444 | 20240711 | 111000 | 3704887040 | 4490 | 4500 | 4500 | 4485 | 3924 |
| 445 | 20240711 | 110900 | 3687272275 | 4495 | 4495 | 4500 | 4495 | 440 |
| 446 | 20240711 | 110800 | 3685293325 | 4495 | 4500 | 4500 | 4495 | 1531 |
| 447 | 20240711 | 110700 | 3678410335 | 4500 | 4500 | 4500 | 4495 | 2562 |
| 448 | 20240711 | 110600 | 3666882640 | 4500 | 4500 | 4500 | 4495 | 642 |
| 449 | 20240711 | 110500 | 3663996770 | 4510 | 4505 | 4510 | 4500 | 7624 |
| 450 | 20240711 | 110400 | 3629675735 | 4510 | 4510 | 4510 | 4510 | 56 |
| 451 | 20240711 | 110300 | 3629423175 | 4505 | 4510 | 4510 | 4505 | 1922 |
| 452 | 20240711 | 110200 | 3620764465 | 4510 | 4505 | 4510 | 4505 | 1001 |
| 453 | 20240711 | 110100 | 3616249960 | 4510 | 4505 | 4510 | 4505 | 207 |
| 454 | 20240711 | 110000 | 3615317140 | 4510 | 4505 | 4510 | 4505 | 305 |
| 455 | 20240711 | 105900 | 3613942090 | 4505 | 4505 | 4510 | 4500 | 7641 |
| 456 | 20240711 | 105800 | 3579549280 | 4505 | 4505 | 4510 | 4505 | 2947 |
| 457 | 20240711 | 105700 | 3566270430 | 4505 | 4505 | 4510 | 4505 | 2475 |
| 458 | 20240711 | 105600 | 3555120305 | 4510 | 4515 | 4515 | 4510 | 402 |
| 459 | 20240711 | 105500 | 3553307280 | 4510 | 4510 | 4510 | 4505 | 816 |
| 460 | 20240711 | 105400 | 3549627720 | 4515 | 4515 | 4520 | 4515 | 314 |
| 461 | 20240711 | 105300 | 3548210000 | 4515 | 4510 | 4515 | 4510 | 1168 |
| 462 | 20240711 | 105200 | 3542942070 | 4505 | 4510 | 4510 | 4505 | 4797 |
| 463 | 20240711 | 105100 | 3521324100 | 4510 | 4510 | 4510 | 4505 | 3110 |
| 464 | 20240711 | 105000 | 3507312500 | 4510 | 4510 | 4520 | 4505 | 749 |
| 465 | 20240711 | 104900 | 3503936500 | 4510 | 4510 | 4510 | 4505 | 2493 |
| 466 | 20240711 | 104800 | 3492703480 | 4510 | 4525 | 4525 | 4510 | 6271 |
| 467 | 20240711 | 104700 | 3464415320 | 4515 | 4520 | 4520 | 4515 | 1880 |
| 468 | 20240711 | 104600 | 3455926320 | 4520 | 4520 | 4520 | 4520 | 595 |
| 469 | 20240711 | 104500 | 3453236920 | 4520 | 4525 | 4525 | 4520 | 1622 |
| 470 | 20240711 | 104400 | 3445903370 | 4525 | 4525 | 4525 | 4525 | 0 |
| 471 | 20240711 | 104300 | 3445903370 | 4525 | 4525 | 4525 | 4525 | 694 |
| 472 | 20240711 | 104200 | 3442763020 | 4530 | 4530 | 4530 | 4525 | 218 |
| 473 | 20240711 | 104100 | 3441775505 | 4530 | 4530 | 4535 | 4530 | 460 |
| 474 | 20240711 | 104000 | 3439691700 | 4530 | 4530 | 4530 | 4530 | 1439 |
| 475 | 20240711 | 103900 | 3433173030 | 4530 | 4530 | 4530 | 4530 | 2000 |
| 476 | 20240711 | 103800 | 3424113030 | 4525 | 4520 | 4525 | 4520 | 753 |
| 477 | 20240711 | 103700 | 3420706205 | 4520 | 4520 | 4525 | 4515 | 2026 |
| 478 | 20240711 | 103600 | 3411550210 | 4515 | 4515 | 4520 | 4515 | 681 |
| 479 | 20240711 | 103500 | 3408475425 | 4510 | 4515 | 4515 | 4510 | 3198 |
| 480 | 20240711 | 103400 | 3394047735 | 4515 | 4520 | 4525 | 4515 | 9655 |
| 481 | 20240711 | 103300 | 3350424815 | 4525 | 4525 | 4530 | 4525 | 3031 |
| 482 | 20240711 | 103200 | 3336709355 | 4525 | 4530 | 4530 | 4525 | 1676 |
| 483 | 20240711 | 103100 | 3329122445 | 4530 | 4535 | 4535 | 4530 | 974 |
| 484 | 20240711 | 103000 | 3324710220 | 4530 | 4530 | 4535 | 4530 | 594 |
| 485 | 20240711 | 102900 | 3322019145 | 4530 | 4530 | 4535 | 4530 | 500 |
| 486 | 20240711 | 102800 | 3319754140 | 4535 | 4530 | 4535 | 4530 | 2140 |
| 487 | 20240711 | 102700 | 3310059935 | 4540 | 4540 | 4540 | 4530 | 103 |
| 488 | 20240711 | 102600 | 3309593315 | 4540 | 4530 | 4545 | 4530 | 383 |
| 489 | 20240711 | 102500 | 3307857490 | 4540 | 4535 | 4540 | 4530 | 1702 |
| 490 | 20240711 | 102400 | 3300138880 | 4535 | 4545 | 4545 | 4535 | 1511 |
| 491 | 20240711 | 102300 | 3293284700 | 4540 | 4540 | 4540 | 4540 | 378 |
| 492 | 20240711 | 102200 | 3291568580 | 4540 | 4535 | 4540 | 4530 | 1722 |
| 493 | 20240711 | 102100 | 3283766350 | 4535 | 4535 | 4535 | 4530 | 1296 |
| 494 | 20240711 | 102000 | 3277889165 | 4535 | 4530 | 4535 | 4530 | 995 |
| 495 | 20240711 | 101900 | 3273379315 | 4530 | 4535 | 4540 | 4530 | 2908 |
| 496 | 20240711 | 101800 | 3260194195 | 4540 | 4540 | 4540 | 4535 | 1371 |
| 497 | 20240711 | 101700 | 3253971975 | 4540 | 4540 | 4550 | 4540 | 2555 |
| 498 | 20240711 | 101600 | 3242372015 | 4540 | 4545 | 4545 | 4540 | 299 |
| 499 | 20240711 | 101500 | 3241014550 | 4540 | 4550 | 4550 | 4540 | 2402 |
| 500 | 20240711 | 101400 | 3230104320 | 4550 | 4545 | 4555 | 4540 | 1568 |
| 501 | 20240711 | 101300 | 3222977605 | 4545 | 4545 | 4545 | 4540 | 1171 |
| 502 | 20240711 | 101200 | 3217660725 | 4545 | 4545 | 4545 | 4540 | 5168 |
| 503 | 20240711 | 101100 | 3194183750 | 4550 | 4555 | 4555 | 4550 | 1117 |
| 504 | 20240711 | 101000 | 3189101350 | 4555 | 4550 | 4560 | 4550 | 1479 |
| 505 | 20240711 | 100900 | 3182368005 | 4550 | 4550 | 4555 | 4550 | 1864 |
| 506 | 20240711 | 100800 | 3173886800 | 4545 | 4540 | 4550 | 4540 | 1585 |
| 507 | 20240711 | 100700 | 3166682935 | 4540 | 4545 | 4545 | 4540 | 5154 |
| 508 | 20240711 | 100600 | 3143269015 | 4545 | 4550 | 4550 | 4545 | 6847 |
| 509 | 20240711 | 100500 | 3112148100 | 4550 | 4545 | 4550 | 4545 | 749 |
| 510 | 20240711 | 100400 | 3108740770 | 4550 | 4555 | 4555 | 4550 | 2553 |
| 511 | 20240711 | 100300 | 3097124595 | 4555 | 4560 | 4560 | 4550 | 2117 |
| 512 | 20240711 | 100200 | 3087482275 | 4560 | 4555 | 4560 | 4555 | 327 |
| 513 | 20240711 | 100100 | 3085992385 | 4555 | 4555 | 4560 | 4555 | 828 |
| 514 | 20240711 | 100000 | 3082220840 | 4555 | 4555 | 4555 | 4550 | 177 |
| 515 | 20240711 | 095900 | 3081414640 | 4555 | 4555 | 4560 | 4555 | 1033 |
| 516 | 20240711 | 095800 | 3076708630 | 4555 | 4550 | 4555 | 4550 | 863 |
| 517 | 20240711 | 095700 | 3072777885 | 4550 | 4560 | 4560 | 4550 | 7371 |
| 518 | 20240711 | 095600 | 3039188500 | 4560 | 4570 | 4570 | 4560 | 1376 |
| 519 | 20240711 | 095500 | 3032906935 | 4575 | 4575 | 4575 | 4570 | 1015 |
| 520 | 20240711 | 095400 | 3028267300 | 4575 | 4570 | 4575 | 4570 | 1110 |
| 521 | 20240711 | 095300 | 3023193050 | 4570 | 4585 | 4585 | 4570 | 2482 |
| 522 | 20240711 | 095200 | 3011831860 | 4580 | 4585 | 4585 | 4575 | 4177 |
| 523 | 20240711 | 095100 | 2992694815 | 4585 | 4570 | 4585 | 4570 | 4854 |
| 524 | 20240711 | 095000 | 2970466890 | 4565 | 4570 | 4575 | 4565 | 831 |
| 525 | 20240711 | 094900 | 2966668745 | 4575 | 4575 | 4575 | 4570 | 584 |
| 526 | 20240711 | 094800 | 2963997695 | 4580 | 4580 | 4580 | 4555 | 1815 |
| 527 | 20240711 | 094700 | 2955698070 | 4580 | 4565 | 4580 | 4555 | 7649 |
| 528 | 20240711 | 094600 | 2920793890 | 4560 | 4565 | 4565 | 4560 | 173 |
| 529 | 20240711 | 094500 | 2920004955 | 4570 | 4570 | 4570 | 4570 | 136 |
| 530 | 20240711 | 094400 | 2919383435 | 4570 | 4570 | 4570 | 4560 | 1047 |
| 531 | 20240711 | 094300 | 2914608780 | 4570 | 4565 | 4570 | 4565 | 138 |
| 532 | 20240711 | 094200 | 2913978800 | 4565 | 4570 | 4575 | 4565 | 2408 |
| 533 | 20240711 | 094100 | 2902985075 | 4575 | 4575 | 4580 | 4570 | 2301 |
| 534 | 20240711 | 094000 | 2892462660 | 4570 | 4565 | 4575 | 4560 | 3480 |
| 535 | 20240711 | 093900 | 2876563560 | 4565 | 4550 | 4565 | 4545 | 5113 |
| 536 | 20240711 | 093800 | 2853289040 | 4545 | 4550 | 4555 | 4545 | 11537 |
| 537 | 20240711 | 093700 | 2800802410 | 4550 | 4560 | 4560 | 4550 | 4578 |
| 538 | 20240711 | 093600 | 2779942900 | 4565 | 4565 | 4570 | 4560 | 2631 |
| 539 | 20240711 | 093500 | 2767943925 | 4565 | 4570 | 4570 | 4560 | 7643 |
| 540 | 20240711 | 093400 | 2733054110 | 4570 | 4575 | 4575 | 4570 | 3644 |
| 541 | 20240711 | 093300 | 2716399160 | 4585 | 4580 | 4585 | 4575 | 3037 |
| 542 | 20240711 | 093200 | 2702494450 | 4575 | 4575 | 4575 | 4570 | 2082 |
| 543 | 20240711 | 093100 | 2692976390 | 4575 | 4580 | 4580 | 4575 | 10539 |
| 544 | 20240711 | 093000 | 2644760435 | 4580 | 4580 | 4585 | 4575 | 1213 |
| 545 | 20240711 | 092900 | 2639205450 | 4580 | 4580 | 4585 | 4580 | 2804 |
| 546 | 20240711 | 092800 | 2626360120 | 4580 | 4565 | 4580 | 4565 | 5064 |
| 547 | 20240711 | 092700 | 2603233685 | 4565 | 4570 | 4575 | 4565 | 9986 |
| 548 | 20240711 | 092600 | 2557616430 | 4575 | 4580 | 4585 | 4570 | 8116 |
| 549 | 20240711 | 092500 | 2520481330 | 4580 | 4585 | 4585 | 4580 | 6637 |
| 550 | 20240711 | 092400 | 2490077755 | 4580 | 4585 | 4590 | 4575 | 11876 |
| 551 | 20240711 | 092300 | 2435674380 | 4585 | 4590 | 4595 | 4585 | 30765 |
| 552 | 20240711 | 092200 | 2294471180 | 4595 | 4595 | 4600 | 4590 | 7133 |
| 553 | 20240711 | 092100 | 2261719065 | 4600 | 4600 | 4605 | 4595 | 11044 |
| 554 | 20240711 | 092000 | 2210967630 | 4600 | 4600 | 4600 | 4595 | 4432 |
| 555 | 20240711 | 091900 | 2190590185 | 4600 | 4595 | 4600 | 4595 | 9604 |
| 556 | 20240711 | 091800 | 2146445935 | 4600 | 4610 | 4610 | 4600 | 12159 |
| 557 | 20240711 | 091700 | 2090499330 | 4610 | 4605 | 4610 | 4605 | 3289 |
| 558 | 20240711 | 091600 | 2075349825 | 4610 | 4615 | 4615 | 4605 | 3545 |
| 559 | 20240711 | 091500 | 2059007785 | 4615 | 4610 | 4615 | 4610 | 13104 |
| 560 | 20240711 | 091400 | 1998573745 | 4605 | 4605 | 4610 | 4600 | 2787 |
| 561 | 20240711 | 091300 | 1985740635 | 4605 | 4595 | 4605 | 4595 | 5468 |
| 562 | 20240711 | 091200 | 1960583420 | 4600 | 4600 | 4600 | 4595 | 28953 |
| 563 | 20240711 | 091100 | 1827415385 | 4600 | 4605 | 4610 | 4600 | 12916 |
| 564 | 20240711 | 091000 | 1767947925 | 4605 | 4625 | 4625 | 4605 | 12008 |
| 565 | 20240711 | 090900 | 1712597145 | 4615 | 4610 | 4620 | 4605 | 9933 |
| 566 | 20240711 | 090800 | 1666782670 | 4610 | 4600 | 4620 | 4600 | 22100 |
| 567 | 20240711 | 090700 | 1565005715 | 4600 | 4620 | 4620 | 4600 | 25722 |
| 568 | 20240711 | 090600 | 1446453015 | 4615 | 4620 | 4620 | 4610 | 19320 |
| 569 | 20240711 | 090500 | 1357309115 | 4620 | 4620 | 4625 | 4615 | 20129 |
| 570 | 20240711 | 090400 | 1264346630 | 4625 | 4640 | 4640 | 4620 | 31740 |
| 571 | 20240711 | 090300 | 1117443370 | 4640 | 4650 | 4655 | 4640 | 31273 |
| 572 | 20240711 | 090200 | 972099410 | 4655 | 4645 | 4655 | 4640 | 30206 |
| 573 | 20240711 | 090100 | 831664965 | 4640 | 4650 | 4655 | 4625 | 70000 |
| 574 | 20240711 | 090000 | 506940335 | 4650 | 4640 | 4655 | 4640 | 109067 |