28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 61378 |
| 3 | 20240705 | 183500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20240705 | 183400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20240705 | 183300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20240705 | 183200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20240705 | 183100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20240705 | 183000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20240705 | 182900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20240705 | 182800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20240705 | 182700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20240705 | 182600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20240705 | 182500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20240705 | 182400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20240705 | 182300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20240705 | 182200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20240705 | 182100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20240705 | 182000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20240705 | 181900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20240705 | 181800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20240705 | 181700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20240705 | 181600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20240705 | 181500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20240705 | 181400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20240705 | 181300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20240705 | 181200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20240705 | 181100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20240705 | 181000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20240705 | 180900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20240705 | 180800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20240705 | 180700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20240705 | 180600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 61378 |
| 33 | 20240705 | 180500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20240705 | 180400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20240705 | 180300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20240705 | 180200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20240705 | 180100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20240705 | 180000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20240705 | 175900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20240705 | 175800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20240705 | 175700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20240705 | 175600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20240705 | 175500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20240705 | 175400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20240705 | 175300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20240705 | 175200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20240705 | 175100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20240705 | 175000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20240705 | 174900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20240705 | 174800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20240705 | 174700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20240705 | 174600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20240705 | 174500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20240705 | 174400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20240705 | 174300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20240705 | 174200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20240705 | 174100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20240705 | 174000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20240705 | 173900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20240705 | 173800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20240705 | 173700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20240705 | 173600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 61378 |
| 63 | 20240705 | 173500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20240705 | 173400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20240705 | 173300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20240705 | 173200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20240705 | 173100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20240705 | 173000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20240705 | 172900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20240705 | 172800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20240705 | 172700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20240705 | 172600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20240705 | 172500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20240705 | 172400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20240705 | 172300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20240705 | 172200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20240705 | 172100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20240705 | 172000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20240705 | 171900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20240705 | 171800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20240705 | 171700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20240705 | 171600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20240705 | 171500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20240705 | 171400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20240705 | 171300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20240705 | 171200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20240705 | 171100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20240705 | 171000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20240705 | 170900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20240705 | 170800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20240705 | 170700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20240705 | 170600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 61378 |
| 93 | 20240705 | 170500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20240705 | 170400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20240705 | 170300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20240705 | 170200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20240705 | 170100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20240705 | 170000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20240705 | 165900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20240705 | 165800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20240705 | 165700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20240705 | 165600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20240705 | 165500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20240705 | 165400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20240705 | 165300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20240705 | 165200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20240705 | 165100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20240705 | 165000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20240705 | 164900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20240705 | 164800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20240705 | 164700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20240705 | 164600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20240705 | 164500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20240705 | 164400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20240705 | 164300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20240705 | 164200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20240705 | 164100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20240705 | 164000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20240705 | 163900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20240705 | 163800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20240705 | 163700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20240705 | 163600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 61378 |
| 123 | 20240705 | 163500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20240705 | 163400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20240705 | 163300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20240705 | 163200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20240705 | 163100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20240705 | 163000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20240705 | 162900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20240705 | 162800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20240705 | 162700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20240705 | 162600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20240705 | 162500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20240705 | 162400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20240705 | 162300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20240705 | 162200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20240705 | 162100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20240705 | 162000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20240705 | 161900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20240705 | 161800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20240705 | 161700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20240705 | 161600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20240705 | 161500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20240705 | 161400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20240705 | 161300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20240705 | 161200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20240705 | 161100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20240705 | 161000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20240705 | 160900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20240705 | 160800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20240705 | 160700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20240705 | 160600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 61378 |
| 153 | 20240705 | 160500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20240705 | 160400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20240705 | 160300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20240705 | 160200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20240705 | 160100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20240705 | 160000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20240705 | 155900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20240705 | 155800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20240705 | 155700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20240705 | 155600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20240705 | 155500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20240705 | 155400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20240705 | 155300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20240705 | 155200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20240705 | 155100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20240705 | 155000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20240705 | 154900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20240705 | 154800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20240705 | 154700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20240705 | 154600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20240705 | 154500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20240705 | 154400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20240705 | 154300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20240705 | 154200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20240705 | 154100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20240705 | 154000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20240705 | 153900 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20240705 | 153800 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20240705 | 153700 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20240705 | 153600 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 61378 |
| 183 | 20240705 | 153500 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20240705 | 153400 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20240705 | 153300 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20240705 | 153200 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20240705 | 153100 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20240705 | 153000 | 1277369700 | 2880 | 2880 | 2880 | 2880 | 61378 |
| 189 | 20240705 | 152900 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20240705 | 152800 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20240705 | 152700 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20240705 | 152600 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20240705 | 152500 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20240705 | 152400 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20240705 | 152300 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20240705 | 152200 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20240705 | 152100 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20240705 | 152000 | 1100601060 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20240705 | 151900 | 1100601060 | 2805 | 2810 | 2810 | 2800 | 1196 |
| 200 | 20240705 | 151800 | 1097245320 | 2810 | 2800 | 2810 | 2800 | 6298 |
| 201 | 20240705 | 151700 | 1079578355 | 2800 | 2800 | 2800 | 2800 | 100 |
| 202 | 20240705 | 151600 | 1079298355 | 2800 | 2805 | 2805 | 2800 | 375 |
| 203 | 20240705 | 151500 | 1078248325 | 2805 | 2800 | 2805 | 2800 | 230 |
| 204 | 20240705 | 151400 | 1077604315 | 2805 | 2800 | 2805 | 2800 | 101 |
| 205 | 20240705 | 151300 | 1077321510 | 2800 | 2800 | 2805 | 2800 | 1526 |
| 206 | 20240705 | 151200 | 1073048360 | 2800 | 2805 | 2805 | 2800 | 153 |
| 207 | 20240705 | 151100 | 1072619245 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20240705 | 151000 | 1072619245 | 2805 | 2800 | 2805 | 2800 | 2227 |
| 209 | 20240705 | 150900 | 1066383545 | 2800 | 2805 | 2805 | 2800 | 107 |
| 210 | 20240705 | 150800 | 1066083910 | 2805 | 2805 | 2805 | 2805 | 30 |
| 211 | 20240705 | 150700 | 1065999760 | 2805 | 2800 | 2805 | 2800 | 19 |
| 212 | 20240705 | 150600 | 1065946515 | 2800 | 2800 | 2805 | 2800 | 681 |
| 213 | 20240705 | 150500 | 1064039710 | 2805 | 2800 | 2805 | 2800 | 1900 |
| 214 | 20240705 | 150400 | 1058719580 | 2800 | 2800 | 2800 | 2800 | 28 |
| 215 | 20240705 | 150300 | 1058641180 | 2800 | 2805 | 2805 | 2800 | 271 |
| 216 | 20240705 | 150200 | 1057881435 | 2805 | 2805 | 2805 | 2805 | 0 |
| 217 | 20240705 | 150100 | 1057881435 | 2805 | 2805 | 2805 | 2805 | 2344 |
| 218 | 20240705 | 150000 | 1051306515 | 2810 | 2810 | 2810 | 2810 | 0 |
| 219 | 20240705 | 145900 | 1051306515 | 2810 | 2810 | 2810 | 2810 | 17 |
| 220 | 20240705 | 145800 | 1051258745 | 2810 | 2810 | 2810 | 2805 | 780 |
| 221 | 20240705 | 145700 | 1049070640 | 2810 | 2805 | 2810 | 2805 | 3641 |
| 222 | 20240705 | 145600 | 1038841960 | 2810 | 2810 | 2810 | 2810 | 5000 |
| 223 | 20240705 | 145500 | 1024791960 | 2810 | 2805 | 2810 | 2805 | 3673 |
| 224 | 20240705 | 145400 | 1014489120 | 2805 | 2805 | 2805 | 2805 | 0 |
| 225 | 20240705 | 145300 | 1014489120 | 2805 | 2800 | 2805 | 2800 | 12967 |
| 226 | 20240705 | 145200 | 978180275 | 2795 | 2795 | 2795 | 2795 | 35 |
| 227 | 20240705 | 145100 | 978082450 | 2795 | 2800 | 2800 | 2795 | 192 |
| 228 | 20240705 | 145000 | 977545740 | 2800 | 2800 | 2800 | 2800 | 200 |
| 229 | 20240705 | 144900 | 976985740 | 2800 | 2795 | 2800 | 2795 | 508 |
| 230 | 20240705 | 144800 | 975565440 | 2800 | 2800 | 2800 | 2800 | 20 |
| 231 | 20240705 | 144700 | 975509440 | 2795 | 2800 | 2800 | 2795 | 1109 |
| 232 | 20240705 | 144600 | 972409250 | 2795 | 2795 | 2795 | 2795 | 0 |
| 233 | 20240705 | 144500 | 972409250 | 2795 | 2800 | 2800 | 2795 | 3520 |
| 234 | 20240705 | 144400 | 962563250 | 2795 | 2795 | 2795 | 2795 | 11 |
| 235 | 20240705 | 144300 | 962532505 | 2800 | 2800 | 2800 | 2800 | 12 |
| 236 | 20240705 | 144200 | 962498905 | 2795 | 2795 | 2795 | 2795 | 124 |
| 237 | 20240705 | 144100 | 962152325 | 2800 | 2800 | 2800 | 2800 | 69 |
| 238 | 20240705 | 144000 | 961959125 | 2795 | 2795 | 2795 | 2795 | 15 |
| 239 | 20240705 | 143900 | 961917200 | 2800 | 2800 | 2800 | 2800 | 3014 |
| 240 | 20240705 | 143800 | 953478000 | 2795 | 2795 | 2795 | 2795 | 50 |
| 241 | 20240705 | 143700 | 953338250 | 2800 | 2800 | 2800 | 2800 | 628 |
| 242 | 20240705 | 143600 | 951579850 | 2800 | 2800 | 2800 | 2800 | 133 |
| 243 | 20240705 | 143500 | 951207450 | 2800 | 2800 | 2800 | 2800 | 15 |
| 244 | 20240705 | 143400 | 951165450 | 2795 | 2795 | 2795 | 2795 | 2247 |
| 245 | 20240705 | 143300 | 944885085 | 2795 | 2795 | 2800 | 2795 | 118 |
| 246 | 20240705 | 143200 | 944555195 | 2795 | 2795 | 2795 | 2795 | 350 |
| 247 | 20240705 | 143100 | 943576945 | 2800 | 2800 | 2800 | 2800 | 64 |
| 248 | 20240705 | 143000 | 943397745 | 2800 | 2800 | 2800 | 2800 | 0 |
| 249 | 20240705 | 142900 | 943397745 | 2800 | 2800 | 2800 | 2800 | 257 |
| 250 | 20240705 | 142800 | 942678145 | 2795 | 2795 | 2795 | 2795 | 2161 |
| 251 | 20240705 | 142700 | 936638150 | 2795 | 2795 | 2795 | 2790 | 2020 |
| 252 | 20240705 | 142600 | 930992280 | 2790 | 2795 | 2795 | 2790 | 134 |
| 253 | 20240705 | 142500 | 930617850 | 2795 | 2795 | 2795 | 2795 | 1563 |
| 254 | 20240705 | 142400 | 926249265 | 2795 | 2795 | 2795 | 2795 | 5 |
| 255 | 20240705 | 142300 | 926235290 | 2795 | 2795 | 2795 | 2795 | 520 |
| 256 | 20240705 | 142200 | 924781890 | 2795 | 2795 | 2795 | 2795 | 0 |
| 257 | 20240705 | 142100 | 924781890 | 2795 | 2795 | 2795 | 2795 | 45 |
| 258 | 20240705 | 142000 | 924656115 | 2795 | 2795 | 2795 | 2795 | 535 |
| 259 | 20240705 | 141900 | 923160790 | 2795 | 2795 | 2795 | 2795 | 761 |
| 260 | 20240705 | 141800 | 921033795 | 2795 | 2795 | 2795 | 2795 | 73 |
| 261 | 20240705 | 141700 | 920829760 | 2795 | 2795 | 2795 | 2790 | 723 |
| 262 | 20240705 | 141600 | 918811480 | 2795 | 2795 | 2795 | 2795 | 100 |
| 263 | 20240705 | 141500 | 918531980 | 2795 | 2795 | 2795 | 2795 | 24 |
| 264 | 20240705 | 141400 | 918464900 | 2795 | 2795 | 2795 | 2795 | 0 |
| 265 | 20240705 | 141300 | 918464900 | 2795 | 2795 | 2795 | 2795 | 1422 |
| 266 | 20240705 | 141200 | 914490410 | 2795 | 2795 | 2795 | 2795 | 2 |
| 267 | 20240705 | 141100 | 914484820 | 2795 | 2795 | 2795 | 2790 | 1180 |
| 268 | 20240705 | 141000 | 911192400 | 2795 | 2795 | 2795 | 2795 | 523 |
| 269 | 20240705 | 140900 | 909730615 | 2795 | 2795 | 2795 | 2790 | 254 |
| 270 | 20240705 | 140800 | 909021845 | 2795 | 2790 | 2795 | 2790 | 1055 |
| 271 | 20240705 | 140700 | 906078120 | 2790 | 2795 | 2795 | 2790 | 31 |
| 272 | 20240705 | 140600 | 905991575 | 2795 | 2800 | 2800 | 2795 | 1581 |
| 273 | 20240705 | 140500 | 901571180 | 2800 | 2800 | 2800 | 2800 | 18 |
| 274 | 20240705 | 140400 | 901520780 | 2795 | 2795 | 2795 | 2795 | 791 |
| 275 | 20240705 | 140300 | 899309935 | 2795 | 2800 | 2800 | 2795 | 2 |
| 276 | 20240705 | 140200 | 899304340 | 2800 | 2800 | 2800 | 2800 | 114 |
| 277 | 20240705 | 140100 | 898985140 | 2800 | 2800 | 2800 | 2800 | 10 |
| 278 | 20240705 | 140000 | 898957140 | 2800 | 2795 | 2800 | 2790 | 9499 |
| 279 | 20240705 | 135900 | 872408150 | 2790 | 2795 | 2795 | 2790 | 102 |
| 280 | 20240705 | 135800 | 872123565 | 2795 | 2795 | 2795 | 2795 | 5015 |
| 281 | 20240705 | 135700 | 858106640 | 2795 | 2795 | 2795 | 2795 | 0 |
| 282 | 20240705 | 135600 | 858106640 | 2795 | 2795 | 2795 | 2795 | 19 |
| 283 | 20240705 | 135500 | 858053535 | 2795 | 2795 | 2795 | 2795 | 0 |
| 284 | 20240705 | 135400 | 858053535 | 2795 | 2785 | 2795 | 2785 | 67 |
| 285 | 20240705 | 135300 | 857866830 | 2790 | 2795 | 2795 | 2790 | 4802 |
| 286 | 20240705 | 135200 | 844469115 | 2795 | 2795 | 2795 | 2795 | 17 |
| 287 | 20240705 | 135100 | 844421600 | 2790 | 2790 | 2790 | 2790 | 0 |
| 288 | 20240705 | 135000 | 844421600 | 2790 | 2790 | 2795 | 2790 | 367 |
| 289 | 20240705 | 134900 | 843397605 | 2795 | 2795 | 2795 | 2795 | 200 |
| 290 | 20240705 | 134800 | 842838605 | 2800 | 2800 | 2800 | 2800 | 18 |
| 291 | 20240705 | 134700 | 842788205 | 2790 | 2790 | 2790 | 2790 | 0 |
| 292 | 20240705 | 134600 | 842788205 | 2790 | 2790 | 2800 | 2790 | 1213 |
| 293 | 20240705 | 134500 | 839403805 | 2790 | 2790 | 2790 | 2790 | 20 |
| 294 | 20240705 | 134400 | 839348005 | 2800 | 2795 | 2800 | 2795 | 4199 |
| 295 | 20240705 | 134300 | 827611720 | 2795 | 2795 | 2795 | 2795 | 9 |
| 296 | 20240705 | 134200 | 827586565 | 2795 | 2795 | 2795 | 2795 | 14 |
| 297 | 20240705 | 134100 | 827547435 | 2790 | 2795 | 2795 | 2790 | 2404 |
| 298 | 20240705 | 134000 | 820838755 | 2795 | 2795 | 2795 | 2795 | 72 |
| 299 | 20240705 | 133900 | 820637515 | 2795 | 2795 | 2795 | 2795 | 20 |
| 300 | 20240705 | 133800 | 820581615 | 2795 | 2795 | 2795 | 2795 | 44 |
| 301 | 20240705 | 133700 | 820458635 | 2795 | 2795 | 2795 | 2795 | 0 |
| 302 | 20240705 | 133600 | 820458635 | 2795 | 2795 | 2795 | 2790 | 38 |
| 303 | 20240705 | 133500 | 820352525 | 2795 | 2795 | 2795 | 2795 | 100 |
| 304 | 20240705 | 133400 | 820073025 | 2795 | 2795 | 2795 | 2795 | 34 |
| 305 | 20240705 | 133300 | 819977995 | 2795 | 2795 | 2795 | 2795 | 500 |
| 306 | 20240705 | 133200 | 818580495 | 2795 | 2795 | 2795 | 2795 | 48 |
| 307 | 20240705 | 133100 | 818446335 | 2795 | 2795 | 2795 | 2795 | 100 |
| 308 | 20240705 | 133000 | 818166835 | 2795 | 2795 | 2795 | 2795 | 12 |
| 309 | 20240705 | 132900 | 818133295 | 2795 | 2790 | 2795 | 2790 | 569 |
| 310 | 20240705 | 132800 | 816545155 | 2795 | 2790 | 2795 | 2790 | 2031 |
| 311 | 20240705 | 132700 | 810868560 | 2795 | 2795 | 2795 | 2790 | 204 |
| 312 | 20240705 | 132600 | 810299380 | 2790 | 2795 | 2795 | 2790 | 14 |
| 313 | 20240705 | 132500 | 810260265 | 2795 | 2795 | 2795 | 2795 | 0 |
| 314 | 20240705 | 132400 | 810260265 | 2795 | 2790 | 2795 | 2790 | 190 |
| 315 | 20240705 | 132300 | 809730065 | 2795 | 2795 | 2795 | 2790 | 207 |
| 316 | 20240705 | 132200 | 809152500 | 2795 | 2795 | 2795 | 2795 | 61 |
| 317 | 20240705 | 132100 | 808982005 | 2795 | 2795 | 2795 | 2795 | 0 |
| 318 | 20240705 | 132000 | 808982005 | 2795 | 2795 | 2795 | 2795 | 39 |
| 319 | 20240705 | 131900 | 808873000 | 2795 | 2795 | 2795 | 2795 | 500 |
| 320 | 20240705 | 131800 | 807475500 | 2795 | 2795 | 2795 | 2795 | 62 |
| 321 | 20240705 | 131700 | 807302210 | 2795 | 2795 | 2795 | 2795 | 41 |
| 322 | 20240705 | 131600 | 807187615 | 2795 | 2795 | 2795 | 2795 | 56 |
| 323 | 20240705 | 131500 | 807031095 | 2795 | 2790 | 2795 | 2790 | 115 |
| 324 | 20240705 | 131400 | 806710235 | 2790 | 2795 | 2795 | 2790 | 114 |
| 325 | 20240705 | 131300 | 806392105 | 2790 | 2790 | 2790 | 2790 | 100 |
| 326 | 20240705 | 131200 | 806113105 | 2795 | 2795 | 2795 | 2795 | 100 |
| 327 | 20240705 | 131100 | 805833605 | 2790 | 2790 | 2790 | 2790 | 200 |
| 328 | 20240705 | 131000 | 805275605 | 2795 | 2795 | 2795 | 2790 | 345 |
| 329 | 20240705 | 130900 | 804312835 | 2795 | 2795 | 2795 | 2795 | 0 |
| 330 | 20240705 | 130800 | 804312835 | 2795 | 2795 | 2795 | 2780 | 18282 |
| 331 | 20240705 | 130700 | 753392565 | 2795 | 2795 | 2795 | 2795 | 3 |
| 332 | 20240705 | 130600 | 753384180 | 2795 | 2795 | 2795 | 2790 | 15 |
| 333 | 20240705 | 130500 | 753342260 | 2795 | 2790 | 2795 | 2790 | 115 |
| 334 | 20240705 | 130400 | 753021085 | 2795 | 2795 | 2795 | 2795 | 1015 |
| 335 | 20240705 | 130300 | 750184160 | 2790 | 2790 | 2790 | 2790 | 7592 |
| 336 | 20240705 | 130200 | 729002480 | 2790 | 2795 | 2795 | 2790 | 1591 |
| 337 | 20240705 | 130100 | 724563520 | 2795 | 2795 | 2795 | 2795 | 100 |
| 338 | 20240705 | 130000 | 724284020 | 2790 | 2795 | 2795 | 2790 | 118 |
| 339 | 20240705 | 125900 | 723954225 | 2790 | 2790 | 2790 | 2790 | 300 |
| 340 | 20240705 | 125800 | 723117225 | 2790 | 2790 | 2790 | 2790 | 300 |
| 341 | 20240705 | 125700 | 722280225 | 2790 | 2790 | 2790 | 2790 | 0 |
| 342 | 20240705 | 125600 | 722280225 | 2790 | 2795 | 2795 | 2790 | 110 |
| 343 | 20240705 | 125500 | 721973025 | 2795 | 2795 | 2795 | 2795 | 6 |
| 344 | 20240705 | 125400 | 721956255 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 345 | 20240705 | 125300 | 719161255 | 2790 | 2790 | 2790 | 2790 | 257 |
| 346 | 20240705 | 125200 | 718444225 | 2790 | 2790 | 2790 | 2790 | 0 |
| 347 | 20240705 | 125100 | 718444225 | 2790 | 2790 | 2790 | 2790 | 200 |
| 348 | 20240705 | 125000 | 717886225 | 2790 | 2790 | 2790 | 2790 | 1700 |
| 349 | 20240705 | 124900 | 713143225 | 2795 | 2795 | 2795 | 2795 | 10 |
| 350 | 20240705 | 124800 | 713115275 | 2795 | 2795 | 2795 | 2795 | 0 |
| 351 | 20240705 | 124700 | 713115275 | 2795 | 2795 | 2795 | 2795 | 10 |
| 352 | 20240705 | 124600 | 713087325 | 2795 | 2790 | 2795 | 2790 | 400 |
| 353 | 20240705 | 124500 | 711969825 | 2795 | 2795 | 2795 | 2795 | 0 |
| 354 | 20240705 | 124400 | 711969825 | 2795 | 2795 | 2795 | 2795 | 360 |
| 355 | 20240705 | 124300 | 710963625 | 2795 | 2795 | 2795 | 2795 | 0 |
| 356 | 20240705 | 124200 | 710963625 | 2795 | 2795 | 2795 | 2795 | 0 |
| 357 | 20240705 | 124100 | 710963625 | 2795 | 2795 | 2795 | 2795 | 100 |
| 358 | 20240705 | 124000 | 710684125 | 2790 | 2790 | 2790 | 2790 | 967 |
| 359 | 20240705 | 123900 | 707986195 | 2795 | 2790 | 2795 | 2790 | 190 |
| 360 | 20240705 | 123800 | 707455895 | 2795 | 2795 | 2795 | 2795 | 0 |
| 361 | 20240705 | 123700 | 707455895 | 2795 | 2795 | 2795 | 2795 | 40 |
| 362 | 20240705 | 123600 | 707344095 | 2785 | 2790 | 2790 | 2785 | 20300 |
| 363 | 20240705 | 123500 | 650799425 | 2790 | 2790 | 2790 | 2790 | 12503 |
| 364 | 20240705 | 123400 | 615916055 | 2795 | 2790 | 2795 | 2790 | 722 |
| 365 | 20240705 | 123300 | 613901660 | 2790 | 2790 | 2790 | 2790 | 10010 |
| 366 | 20240705 | 123200 | 585973760 | 2790 | 2790 | 2790 | 2790 | 200 |
| 367 | 20240705 | 123100 | 585415760 | 2790 | 2790 | 2790 | 2790 | 12 |
| 368 | 20240705 | 123000 | 585382280 | 2790 | 2790 | 2790 | 2790 | 0 |
| 369 | 20240705 | 122900 | 585382280 | 2790 | 2795 | 2795 | 2790 | 703 |
| 370 | 20240705 | 122800 | 583419560 | 2795 | 2795 | 2795 | 2795 | 8179 |
| 371 | 20240705 | 122700 | 560559255 | 2800 | 2795 | 2800 | 2795 | 617 |
| 372 | 20240705 | 122600 | 558834630 | 2800 | 2795 | 2800 | 2795 | 3 |
| 373 | 20240705 | 122500 | 558826235 | 2795 | 2795 | 2795 | 2795 | 50 |
| 374 | 20240705 | 122400 | 558686485 | 2795 | 2795 | 2795 | 2795 | 5158 |
| 375 | 20240705 | 122300 | 544269875 | 2800 | 2795 | 2800 | 2795 | 110 |
| 376 | 20240705 | 122200 | 543961925 | 2800 | 2800 | 2800 | 2800 | 1 |
| 377 | 20240705 | 122100 | 543959125 | 2800 | 2800 | 2800 | 2800 | 893 |
| 378 | 20240705 | 122000 | 541458725 | 2800 | 2800 | 2800 | 2800 | 0 |
| 379 | 20240705 | 121900 | 541458725 | 2800 | 2800 | 2800 | 2800 | 1 |
| 380 | 20240705 | 121800 | 541455925 | 2800 | 2800 | 2800 | 2800 | 100 |
| 381 | 20240705 | 121700 | 541175925 | 2800 | 2800 | 2800 | 2800 | 100 |
| 382 | 20240705 | 121600 | 540895925 | 2800 | 2795 | 2800 | 2795 | 1001 |
| 383 | 20240705 | 121500 | 538098125 | 2795 | 2795 | 2795 | 2795 | 0 |
| 384 | 20240705 | 121400 | 538098125 | 2795 | 2795 | 2795 | 2795 | 0 |
| 385 | 20240705 | 121300 | 538098125 | 2795 | 2795 | 2795 | 2795 | 40 |
| 386 | 20240705 | 121200 | 537986325 | 2800 | 2800 | 2800 | 2800 | 28 |
| 387 | 20240705 | 121100 | 537907925 | 2800 | 2800 | 2800 | 2800 | 0 |
| 388 | 20240705 | 121000 | 537907925 | 2800 | 2800 | 2800 | 2800 | 10 |
| 389 | 20240705 | 120900 | 537879925 | 2795 | 2795 | 2795 | 2795 | 0 |
| 390 | 20240705 | 120800 | 537879925 | 2795 | 2795 | 2795 | 2795 | 0 |
| 391 | 20240705 | 120700 | 537879925 | 2795 | 2795 | 2795 | 2795 | 51 |
| 392 | 20240705 | 120600 | 537737380 | 2795 | 2795 | 2795 | 2795 | 0 |
| 393 | 20240705 | 120500 | 537737380 | 2795 | 2795 | 2795 | 2790 | 369 |
| 394 | 20240705 | 120400 | 536706030 | 2795 | 2800 | 2800 | 2795 | 5057 |
| 395 | 20240705 | 120300 | 522558150 | 2800 | 2805 | 2805 | 2800 | 27 |
| 396 | 20240705 | 120200 | 522482515 | 2805 | 2805 | 2805 | 2805 | 30 |
| 397 | 20240705 | 120100 | 522398365 | 2805 | 2800 | 2805 | 2800 | 3504 |
| 398 | 20240705 | 120000 | 512587155 | 2800 | 2805 | 2805 | 2800 | 3468 |
| 399 | 20240705 | 115900 | 502876715 | 2800 | 2805 | 2805 | 2800 | 18 |
| 400 | 20240705 | 115800 | 502826250 | 2805 | 2805 | 2805 | 2805 | 10 |
| 401 | 20240705 | 115700 | 502798200 | 2805 | 2805 | 2805 | 2805 | 12 |
| 402 | 20240705 | 115600 | 502764540 | 2805 | 2805 | 2805 | 2805 | 12 |
| 403 | 20240705 | 115500 | 502730880 | 2805 | 2805 | 2805 | 2805 | 13 |
| 404 | 20240705 | 115400 | 502694415 | 2805 | 2800 | 2805 | 2800 | 2252 |
| 405 | 20240705 | 115300 | 496388715 | 2805 | 2805 | 2805 | 2805 | 0 |
| 406 | 20240705 | 115200 | 496388715 | 2805 | 2805 | 2805 | 2805 | 14 |
| 407 | 20240705 | 115100 | 496349445 | 2800 | 2805 | 2805 | 2800 | 261 |
| 408 | 20240705 | 115000 | 495618340 | 2805 | 2805 | 2805 | 2805 | 270 |
| 409 | 20240705 | 114900 | 494860990 | 2805 | 2800 | 2805 | 2800 | 7153 |
| 410 | 20240705 | 114800 | 474832560 | 2800 | 2800 | 2800 | 2800 | 9 |
| 411 | 20240705 | 114700 | 474807360 | 2800 | 2800 | 2800 | 2800 | 7 |
| 412 | 20240705 | 114600 | 474787760 | 2800 | 2800 | 2800 | 2800 | 160 |
| 413 | 20240705 | 114500 | 474339760 | 2800 | 2800 | 2800 | 2800 | 148 |
| 414 | 20240705 | 114400 | 473925360 | 2800 | 2790 | 2800 | 2790 | 12 |
| 415 | 20240705 | 114300 | 473891770 | 2800 | 2790 | 2800 | 2790 | 1824 |
| 416 | 20240705 | 114200 | 468802570 | 2800 | 2800 | 2800 | 2800 | 89 |
| 417 | 20240705 | 114100 | 468553370 | 2800 | 2800 | 2800 | 2790 | 4119 |
| 418 | 20240705 | 114000 | 457051850 | 2800 | 2800 | 2800 | 2800 | 55 |
| 419 | 20240705 | 113900 | 456897850 | 2800 | 2800 | 2800 | 2795 | 1050 |
| 420 | 20240705 | 113800 | 453962850 | 2800 | 2800 | 2800 | 2800 | 67 |
| 421 | 20240705 | 113700 | 453775250 | 2800 | 2800 | 2800 | 2795 | 367 |
| 422 | 20240705 | 113600 | 452749000 | 2800 | 2800 | 2800 | 2800 | 8 |
| 423 | 20240705 | 113500 | 452726600 | 2800 | 2795 | 2800 | 2795 | 344 |
| 424 | 20240705 | 113400 | 451765040 | 2795 | 2800 | 2800 | 2795 | 1690 |
| 425 | 20240705 | 113300 | 447041420 | 2800 | 2795 | 2800 | 2795 | 18 |
| 426 | 20240705 | 113200 | 446991025 | 2795 | 2800 | 2800 | 2795 | 117 |
| 427 | 20240705 | 113100 | 446663440 | 2800 | 2795 | 2800 | 2795 | 129 |
| 428 | 20240705 | 113000 | 446302795 | 2800 | 2800 | 2805 | 2795 | 58 |
| 429 | 20240705 | 112900 | 446140310 | 2800 | 2805 | 2805 | 2795 | 83 |
| 430 | 20240705 | 112800 | 445907560 | 2805 | 2805 | 2805 | 2790 | 17013 |
| 431 | 20240705 | 112700 | 398402285 | 2805 | 2805 | 2805 | 2800 | 511 |
| 432 | 20240705 | 112600 | 396971430 | 2805 | 2805 | 2805 | 2805 | 7 |
| 433 | 20240705 | 112500 | 396951795 | 2805 | 2805 | 2805 | 2805 | 18 |
| 434 | 20240705 | 112400 | 396901305 | 2805 | 2805 | 2805 | 2805 | 7 |
| 435 | 20240705 | 112300 | 396881670 | 2805 | 2805 | 2805 | 2805 | 60 |
| 436 | 20240705 | 112200 | 396713370 | 2805 | 2805 | 2805 | 2805 | 10 |
| 437 | 20240705 | 112100 | 396685320 | 2805 | 2805 | 2805 | 2805 | 12 |
| 438 | 20240705 | 112000 | 396651660 | 2805 | 2805 | 2805 | 2805 | 19 |
| 439 | 20240705 | 111900 | 396598365 | 2805 | 2805 | 2805 | 2805 | 7 |
| 440 | 20240705 | 111800 | 396578730 | 2805 | 2805 | 2805 | 2805 | 298 |
| 441 | 20240705 | 111700 | 395742840 | 2805 | 2805 | 2805 | 2805 | 9 |
| 442 | 20240705 | 111600 | 395717595 | 2805 | 2795 | 2805 | 2795 | 57 |
| 443 | 20240705 | 111500 | 395558210 | 2805 | 2800 | 2805 | 2800 | 2369 |
| 444 | 20240705 | 111400 | 388924975 | 2800 | 2805 | 2805 | 2800 | 1145 |
| 445 | 20240705 | 111300 | 385718940 | 2805 | 2805 | 2805 | 2800 | 64 |
| 446 | 20240705 | 111200 | 385539670 | 2805 | 2805 | 2805 | 2800 | 1011 |
| 447 | 20240705 | 111100 | 382703820 | 2805 | 2805 | 2805 | 2805 | 8 |
| 448 | 20240705 | 111000 | 382681380 | 2805 | 2800 | 2805 | 2800 | 1150 |
| 449 | 20240705 | 110900 | 379461320 | 2805 | 2805 | 2805 | 2805 | 6 |
| 450 | 20240705 | 110800 | 379444490 | 2805 | 2805 | 2805 | 2805 | 19 |
| 451 | 20240705 | 110700 | 379391195 | 2800 | 2800 | 2805 | 2800 | 1349 |
| 452 | 20240705 | 110600 | 375613965 | 2805 | 2805 | 2805 | 2800 | 284 |
| 453 | 20240705 | 110500 | 374818595 | 2805 | 2800 | 2805 | 2800 | 574 |
| 454 | 20240705 | 110400 | 373211375 | 2805 | 2800 | 2805 | 2800 | 51 |
| 455 | 20240705 | 110300 | 373068535 | 2805 | 2805 | 2805 | 2805 | 106 |
| 456 | 20240705 | 110200 | 372771205 | 2805 | 2805 | 2805 | 2805 | 8 |
| 457 | 20240705 | 110100 | 372748765 | 2805 | 2810 | 2810 | 2805 | 583 |
| 458 | 20240705 | 110000 | 371113385 | 2810 | 2810 | 2810 | 2810 | 31 |
| 459 | 20240705 | 105900 | 371026275 | 2810 | 2810 | 2810 | 2810 | 35 |
| 460 | 20240705 | 105800 | 370927925 | 2810 | 2810 | 2810 | 2810 | 20 |
| 461 | 20240705 | 105700 | 370871725 | 2810 | 2805 | 2810 | 2805 | 79 |
| 462 | 20240705 | 105600 | 370650100 | 2810 | 2810 | 2810 | 2810 | 14 |
| 463 | 20240705 | 105500 | 370610760 | 2810 | 2810 | 2810 | 2810 | 15 |
| 464 | 20240705 | 105400 | 370568610 | 2810 | 2810 | 2810 | 2810 | 7 |
| 465 | 20240705 | 105300 | 370548940 | 2810 | 2805 | 2810 | 2805 | 467 |
| 466 | 20240705 | 105200 | 369237440 | 2805 | 2805 | 2805 | 2805 | 8 |
| 467 | 20240705 | 105100 | 369215000 | 2805 | 2805 | 2805 | 2805 | 18 |
| 468 | 20240705 | 105000 | 369164510 | 2810 | 2810 | 2810 | 2795 | 31 |
| 469 | 20240705 | 104900 | 369077610 | 2810 | 2805 | 2810 | 2805 | 107 |
| 470 | 20240705 | 104800 | 368777440 | 2810 | 2810 | 2810 | 2805 | 498 |
| 471 | 20240705 | 104700 | 367380460 | 2805 | 2800 | 2805 | 2800 | 689 |
| 472 | 20240705 | 104600 | 365448815 | 2805 | 2810 | 2810 | 2795 | 1029 |
| 473 | 20240705 | 104500 | 362572410 | 2810 | 2795 | 2810 | 2795 | 810 |
| 474 | 20240705 | 104400 | 360308355 | 2800 | 2810 | 2810 | 2800 | 3516 |
| 475 | 20240705 | 104300 | 350463425 | 2810 | 2810 | 2810 | 2810 | 23 |
| 476 | 20240705 | 104200 | 350398795 | 2805 | 2800 | 2805 | 2800 | 1753 |
| 477 | 20240705 | 104100 | 345489145 | 2800 | 2800 | 2800 | 2800 | 32 |
| 478 | 20240705 | 104000 | 345399545 | 2800 | 2800 | 2800 | 2795 | 2956 |
| 479 | 20240705 | 103900 | 337135750 | 2800 | 2800 | 2800 | 2800 | 33 |
| 480 | 20240705 | 103800 | 337043350 | 2800 | 2800 | 2800 | 2800 | 19 |
| 481 | 20240705 | 103700 | 336990150 | 2800 | 2800 | 2800 | 2795 | 132 |
| 482 | 20240705 | 103600 | 336620720 | 2800 | 2810 | 2810 | 2800 | 4796 |
| 483 | 20240705 | 103500 | 323191250 | 2810 | 2810 | 2810 | 2810 | 2357 |
| 484 | 20240705 | 103400 | 316568080 | 2810 | 2810 | 2810 | 2810 | 18 |
| 485 | 20240705 | 103300 | 316517500 | 2810 | 2810 | 2810 | 2800 | 138 |
| 486 | 20240705 | 103200 | 316130920 | 2810 | 2810 | 2810 | 2810 | 14 |
| 487 | 20240705 | 103100 | 316091580 | 2800 | 2805 | 2810 | 2800 | 716 |
| 488 | 20240705 | 103000 | 314084845 | 2805 | 2805 | 2805 | 2800 | 2884 |
| 489 | 20240705 | 102900 | 305995425 | 2805 | 2805 | 2805 | 2805 | 23 |
| 490 | 20240705 | 102800 | 305930910 | 2805 | 2805 | 2805 | 2805 | 32 |
| 491 | 20240705 | 102700 | 305841150 | 2805 | 2805 | 2805 | 2800 | 682 |
| 492 | 20240705 | 102600 | 303931510 | 2805 | 2810 | 2810 | 2805 | 27 |
| 493 | 20240705 | 102500 | 303855760 | 2810 | 2810 | 2810 | 2810 | 8 |
| 494 | 20240705 | 102400 | 303833280 | 2805 | 2805 | 2805 | 2805 | 100 |
| 495 | 20240705 | 102300 | 303552780 | 2810 | 2810 | 2810 | 2810 | 5 |
| 496 | 20240705 | 102200 | 303538730 | 2810 | 2810 | 2810 | 2810 | 15 |
| 497 | 20240705 | 102100 | 303496580 | 2810 | 2805 | 2810 | 2800 | 10339 |
| 498 | 20240705 | 102000 | 274536240 | 2815 | 2810 | 2815 | 2810 | 207 |
| 499 | 20240705 | 101900 | 273954535 | 2815 | 2815 | 2815 | 2815 | 18 |
| 500 | 20240705 | 101800 | 273903865 | 2815 | 2815 | 2815 | 2810 | 363 |
| 501 | 20240705 | 101700 | 272883795 | 2815 | 2815 | 2815 | 2815 | 41 |
| 502 | 20240705 | 101600 | 272768380 | 2815 | 2815 | 2815 | 2810 | 1078 |
| 503 | 20240705 | 101500 | 269733815 | 2810 | 2810 | 2815 | 2810 | 127 |
| 504 | 20240705 | 101400 | 269376910 | 2815 | 2815 | 2815 | 2815 | 518 |
| 505 | 20240705 | 101300 | 267918740 | 2815 | 2815 | 2815 | 2815 | 6 |
| 506 | 20240705 | 101200 | 267901850 | 2815 | 2815 | 2815 | 2810 | 121 |
| 507 | 20240705 | 101100 | 267561240 | 2815 | 2815 | 2815 | 2815 | 500 |
| 508 | 20240705 | 101000 | 266153740 | 2815 | 2810 | 2815 | 2810 | 530 |
| 509 | 20240705 | 100900 | 264664390 | 2810 | 2805 | 2815 | 2805 | 1680 |
| 510 | 20240705 | 100800 | 259946635 | 2800 | 2805 | 2810 | 2800 | 119 |
| 511 | 20240705 | 100700 | 259613020 | 2810 | 2810 | 2810 | 2810 | 122 |
| 512 | 20240705 | 100600 | 259270200 | 2810 | 2810 | 2810 | 2810 | 14 |
| 513 | 20240705 | 100500 | 259230860 | 2810 | 2810 | 2810 | 2810 | 0 |
| 514 | 20240705 | 100400 | 259230860 | 2810 | 2810 | 2810 | 2795 | 5516 |
| 515 | 20240705 | 100300 | 243809495 | 2800 | 2800 | 2810 | 2800 | 12932 |
| 516 | 20240705 | 100200 | 207599825 | 2800 | 2815 | 2815 | 2800 | 5018 |
| 517 | 20240705 | 100100 | 193536650 | 2815 | 2815 | 2815 | 2815 | 278 |
| 518 | 20240705 | 100000 | 192754080 | 2815 | 2815 | 2815 | 2805 | 30 |
| 519 | 20240705 | 095900 | 192669655 | 2815 | 2815 | 2815 | 2815 | 10 |
| 520 | 20240705 | 095800 | 192641505 | 2805 | 2815 | 2815 | 2805 | 1001 |
| 521 | 20240705 | 095700 | 189833550 | 2810 | 2810 | 2810 | 2810 | 330 |
| 522 | 20240705 | 095600 | 188906250 | 2815 | 2815 | 2815 | 2815 | 0 |
| 523 | 20240705 | 095500 | 188906250 | 2815 | 2815 | 2815 | 2810 | 1015 |
| 524 | 20240705 | 095400 | 186054025 | 2815 | 2815 | 2815 | 2815 | 407 |
| 525 | 20240705 | 095300 | 184908320 | 2815 | 2815 | 2815 | 2815 | 22 |
| 526 | 20240705 | 095200 | 184846390 | 2815 | 2815 | 2815 | 2815 | 11 |
| 527 | 20240705 | 095100 | 184815425 | 2810 | 2810 | 2810 | 2810 | 0 |
| 528 | 20240705 | 095000 | 184815425 | 2810 | 2810 | 2810 | 2810 | 752 |
| 529 | 20240705 | 094900 | 182702305 | 2810 | 2810 | 2810 | 2810 | 3 |
| 530 | 20240705 | 094800 | 182693875 | 2810 | 2810 | 2810 | 2810 | 395 |
| 531 | 20240705 | 094700 | 181583925 | 2810 | 2815 | 2815 | 2810 | 1200 |
| 532 | 20240705 | 094600 | 178210925 | 2815 | 2815 | 2815 | 2815 | 109 |
| 533 | 20240705 | 094500 | 177904090 | 2815 | 2815 | 2820 | 2815 | 975 |
| 534 | 20240705 | 094400 | 175159365 | 2815 | 2815 | 2815 | 2815 | 17 |
| 535 | 20240705 | 094300 | 175111510 | 2815 | 2815 | 2815 | 2815 | 5 |
| 536 | 20240705 | 094200 | 175097435 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 537 | 20240705 | 094100 | 172282435 | 2815 | 2815 | 2815 | 2815 | 0 |
| 538 | 20240705 | 094000 | 172282435 | 2815 | 2810 | 2815 | 2810 | 36 |
| 539 | 20240705 | 093900 | 172181220 | 2815 | 2815 | 2815 | 2815 | 102 |
| 540 | 20240705 | 093800 | 171894090 | 2815 | 2810 | 2815 | 2810 | 426 |
| 541 | 20240705 | 093700 | 170697025 | 2800 | 2800 | 2800 | 2800 | 9 |
| 542 | 20240705 | 093600 | 170671825 | 2810 | 2805 | 2810 | 2805 | 2812 |
| 543 | 20240705 | 093500 | 162784045 | 2805 | 2805 | 2805 | 2805 | 29 |
| 544 | 20240705 | 093400 | 162702700 | 2800 | 2800 | 2800 | 2800 | 1 |
| 545 | 20240705 | 093300 | 162699900 | 2800 | 2800 | 2800 | 2800 | 395 |
| 546 | 20240705 | 093200 | 161593900 | 2800 | 2800 | 2800 | 2795 | 1778 |
| 547 | 20240705 | 093100 | 156624270 | 2800 | 2800 | 2800 | 2800 | 5457 |
| 548 | 20240705 | 093000 | 141344670 | 2800 | 2800 | 2800 | 2800 | 136 |
| 549 | 20240705 | 092900 | 140963870 | 2800 | 2800 | 2800 | 2800 | 645 |
| 550 | 20240705 | 092800 | 139157870 | 2800 | 2800 | 2800 | 2800 | 53 |
| 551 | 20240705 | 092700 | 139009470 | 2800 | 2805 | 2805 | 2800 | 505 |
| 552 | 20240705 | 092600 | 137595445 | 2805 | 2800 | 2805 | 2800 | 5134 |
| 553 | 20240705 | 092500 | 123219245 | 2805 | 2800 | 2805 | 2800 | 758 |
| 554 | 20240705 | 092400 | 121096840 | 2805 | 2805 | 2805 | 2800 | 430 |
| 555 | 20240705 | 092300 | 119892695 | 2800 | 2800 | 2800 | 2800 | 272 |
| 556 | 20240705 | 092200 | 119131095 | 2800 | 2800 | 2800 | 2800 | 1 |
| 557 | 20240705 | 092100 | 119128295 | 2800 | 2800 | 2800 | 2800 | 582 |
| 558 | 20240705 | 092000 | 117498695 | 2800 | 2800 | 2800 | 2800 | 331 |
| 559 | 20240705 | 091900 | 116571895 | 2800 | 2805 | 2805 | 2800 | 901 |
| 560 | 20240705 | 091800 | 114049090 | 2800 | 2805 | 2805 | 2800 | 33 |
| 561 | 20240705 | 091700 | 113956535 | 2795 | 2800 | 2800 | 2795 | 4498 |
| 562 | 20240705 | 091600 | 101372470 | 2800 | 2805 | 2805 | 2800 | 123 |
| 563 | 20240705 | 091500 | 101027810 | 2800 | 2805 | 2805 | 2800 | 1164 |
| 564 | 20240705 | 091400 | 97764505 | 2805 | 2805 | 2805 | 2805 | 851 |
| 565 | 20240705 | 091300 | 95377450 | 2805 | 2805 | 2805 | 2805 | 4 |
| 566 | 20240705 | 091200 | 95366230 | 2810 | 2810 | 2810 | 2810 | 4 |
| 567 | 20240705 | 091100 | 95354990 | 2805 | 2810 | 2810 | 2805 | 125 |
| 568 | 20240705 | 091000 | 95003745 | 2805 | 2810 | 2810 | 2805 | 18 |
| 569 | 20240705 | 090900 | 94953175 | 2805 | 2800 | 2810 | 2800 | 1038 |
| 570 | 20240705 | 090800 | 92041530 | 2805 | 2805 | 2810 | 2805 | 18 |
| 571 | 20240705 | 090700 | 91991015 | 2805 | 2800 | 2805 | 2800 | 180 |
| 572 | 20240705 | 090600 | 91486565 | 2810 | 2800 | 2810 | 2800 | 81 |
| 573 | 20240705 | 090500 | 91259755 | 2800 | 2800 | 2800 | 2800 | 330 |
| 574 | 20240705 | 090400 | 90335755 | 2800 | 2805 | 2805 | 2800 | 10374 |
| 575 | 20240705 | 090300 | 61279735 | 2800 | 2800 | 2805 | 2800 | 231 |
| 576 | 20240705 | 090200 | 60632000 | 2800 | 2805 | 2805 | 2800 | 12035 |
| 577 | 20240705 | 090100 | 26931215 | 2805 | 2805 | 2805 | 2805 | 570 |
| 578 | 20240705 | 090000 | 25332365 | 2805 | 2800 | 2805 | 2800 | 8994 |