29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 19381 |
| 3 | 20240703 | 184000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20240703 | 183900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20240703 | 183800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20240703 | 183700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20240703 | 183600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20240703 | 183500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20240703 | 183400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20240703 | 183300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20240703 | 183200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20240703 | 183100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20240703 | 183000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20240703 | 182900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20240703 | 182800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20240703 | 182700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20240703 | 182600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20240703 | 182500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20240703 | 182400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20240703 | 182300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20240703 | 182200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20240703 | 182100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20240703 | 182000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20240703 | 181900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20240703 | 181800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20240703 | 181700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20240703 | 181600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20240703 | 181500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20240703 | 181400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20240703 | 181300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20240703 | 181200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20240703 | 181100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 19381 |
| 33 | 20240703 | 181000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20240703 | 180900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20240703 | 180800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20240703 | 180700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20240703 | 180600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20240703 | 180500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20240703 | 180400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20240703 | 180300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20240703 | 180200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20240703 | 180100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20240703 | 180000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20240703 | 175900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20240703 | 175800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20240703 | 175700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20240703 | 175600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20240703 | 175500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20240703 | 175400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20240703 | 175300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20240703 | 175200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20240703 | 175100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20240703 | 175000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20240703 | 174900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20240703 | 174800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20240703 | 174700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20240703 | 174600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20240703 | 174500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20240703 | 174400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20240703 | 174300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20240703 | 174200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20240703 | 174100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 19381 |
| 63 | 20240703 | 174000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20240703 | 173900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20240703 | 173800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20240703 | 173700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20240703 | 173600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20240703 | 173500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20240703 | 173400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20240703 | 173300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20240703 | 173200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20240703 | 173100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20240703 | 173000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20240703 | 172900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20240703 | 172800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20240703 | 172700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20240703 | 172600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20240703 | 172500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20240703 | 172400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20240703 | 172300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20240703 | 172200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20240703 | 172100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20240703 | 172000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20240703 | 171900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20240703 | 171800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20240703 | 171700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20240703 | 171600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20240703 | 171500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20240703 | 171400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20240703 | 171300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20240703 | 171200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20240703 | 171100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 19381 |
| 93 | 20240703 | 171000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20240703 | 170900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20240703 | 170800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20240703 | 170700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20240703 | 170600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20240703 | 170500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20240703 | 170400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20240703 | 170300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20240703 | 170200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20240703 | 170100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20240703 | 170000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20240703 | 165900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20240703 | 165800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20240703 | 165700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20240703 | 165600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20240703 | 165500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20240703 | 165400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20240703 | 165300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20240703 | 165200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20240703 | 165100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20240703 | 165000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20240703 | 164900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20240703 | 164800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20240703 | 164700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20240703 | 164600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20240703 | 164500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20240703 | 164400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20240703 | 164300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20240703 | 164200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20240703 | 164100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 19381 |
| 123 | 20240703 | 164000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20240703 | 163900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20240703 | 163800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20240703 | 163700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20240703 | 163600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20240703 | 163500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20240703 | 163400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20240703 | 163300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20240703 | 163200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20240703 | 163100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20240703 | 163000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20240703 | 162900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20240703 | 162800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20240703 | 162700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20240703 | 162600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20240703 | 162500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20240703 | 162400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20240703 | 162300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20240703 | 162200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20240703 | 162100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20240703 | 162000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20240703 | 161900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20240703 | 161800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20240703 | 161700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20240703 | 161600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20240703 | 161500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20240703 | 161400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20240703 | 161300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20240703 | 161200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20240703 | 161100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 19381 |
| 153 | 20240703 | 161000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20240703 | 160900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20240703 | 160800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20240703 | 160700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20240703 | 160600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20240703 | 160500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20240703 | 160400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20240703 | 160300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20240703 | 160200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20240703 | 160100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20240703 | 160000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20240703 | 155900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20240703 | 155800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20240703 | 155700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20240703 | 155600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20240703 | 155500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20240703 | 155400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20240703 | 155300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20240703 | 155200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20240703 | 155100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20240703 | 155000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20240703 | 154900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20240703 | 154800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20240703 | 154700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20240703 | 154600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20240703 | 154500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20240703 | 154400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20240703 | 154300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20240703 | 154200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20240703 | 154100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 19381 |
| 183 | 20240703 | 154000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20240703 | 153900 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20240703 | 153800 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20240703 | 153700 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20240703 | 153600 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20240703 | 153500 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 189 | 20240703 | 153400 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20240703 | 153300 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20240703 | 153200 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20240703 | 153100 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20240703 | 153000 | 1750743095 | 3220 | 3220 | 3220 | 3220 | 19381 |
| 194 | 20240703 | 152900 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20240703 | 152800 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 196 | 20240703 | 152700 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 197 | 20240703 | 152600 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 198 | 20240703 | 152500 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 199 | 20240703 | 152400 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 200 | 20240703 | 152300 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 201 | 20240703 | 152200 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 202 | 20240703 | 152100 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 203 | 20240703 | 152000 | 1688336275 | 3220 | 3220 | 3220 | 3220 | 0 |
| 204 | 20240703 | 151900 | 1688336275 | 3220 | 3220 | 3220 | 3215 | 2722 |
| 205 | 20240703 | 151800 | 1679574010 | 3220 | 3220 | 3220 | 3210 | 36 |
| 206 | 20240703 | 151700 | 1679458160 | 3220 | 3215 | 3220 | 3210 | 6852 |
| 207 | 20240703 | 151600 | 1657443170 | 3220 | 3215 | 3220 | 3215 | 75 |
| 208 | 20240703 | 151500 | 1657202010 | 3215 | 3220 | 3220 | 3215 | 2974 |
| 209 | 20240703 | 151400 | 1647640390 | 3220 | 3220 | 3220 | 3215 | 517 |
| 210 | 20240703 | 151300 | 1645978150 | 3220 | 3220 | 3220 | 3215 | 2672 |
| 211 | 20240703 | 151200 | 1637377460 | 3220 | 3225 | 3225 | 3220 | 475 |
| 212 | 20240703 | 151100 | 1635847930 | 3220 | 3220 | 3225 | 3220 | 452 |
| 213 | 20240703 | 151000 | 1634392480 | 3220 | 3220 | 3220 | 3215 | 5673 |
| 214 | 20240703 | 150900 | 1616153540 | 3220 | 3225 | 3225 | 3215 | 13 |
| 215 | 20240703 | 150800 | 1616111635 | 3225 | 3225 | 3225 | 3225 | 1 |
| 216 | 20240703 | 150700 | 1616108410 | 3225 | 3225 | 3225 | 3215 | 672 |
| 217 | 20240703 | 150600 | 1613947260 | 3225 | 3215 | 3225 | 3215 | 125 |
| 218 | 20240703 | 150500 | 1613544865 | 3225 | 3225 | 3225 | 3225 | 465 |
| 219 | 20240703 | 150400 | 1612045240 | 3225 | 3220 | 3225 | 3220 | 1600 |
| 220 | 20240703 | 150300 | 1606890245 | 3225 | 3220 | 3225 | 3220 | 101 |
| 221 | 20240703 | 150200 | 1606565020 | 3225 | 3220 | 3225 | 3220 | 34 |
| 222 | 20240703 | 150100 | 1606455375 | 3225 | 3225 | 3225 | 3225 | 3 |
| 223 | 20240703 | 150000 | 1606445700 | 3225 | 3225 | 3225 | 3215 | 271 |
| 224 | 20240703 | 145900 | 1605572990 | 3225 | 3225 | 3225 | 3220 | 3829 |
| 225 | 20240703 | 145800 | 1593243465 | 3225 | 3220 | 3225 | 3215 | 6244 |
| 226 | 20240703 | 145700 | 1573142965 | 3220 | 3220 | 3220 | 3215 | 2073 |
| 227 | 20240703 | 145600 | 1566478220 | 3220 | 3220 | 3220 | 3220 | 48 |
| 228 | 20240703 | 145500 | 1566323660 | 3220 | 3220 | 3220 | 3215 | 2352 |
| 229 | 20240703 | 145400 | 1558756805 | 3220 | 3220 | 3220 | 3220 | 125 |
| 230 | 20240703 | 145300 | 1558354305 | 3220 | 3220 | 3220 | 3220 | 1 |
| 231 | 20240703 | 145200 | 1558351085 | 3220 | 3220 | 3220 | 3220 | 0 |
| 232 | 20240703 | 145100 | 1558351085 | 3220 | 3220 | 3220 | 3220 | 112 |
| 233 | 20240703 | 145000 | 1557990445 | 3220 | 3215 | 3220 | 3215 | 101 |
| 234 | 20240703 | 144900 | 1557665725 | 3220 | 3220 | 3220 | 3215 | 518 |
| 235 | 20240703 | 144800 | 1556000265 | 3220 | 3220 | 3220 | 3215 | 163 |
| 236 | 20240703 | 144700 | 1555476170 | 3220 | 3220 | 3220 | 3215 | 1122 |
| 237 | 20240703 | 144600 | 1551868915 | 3220 | 3220 | 3220 | 3215 | 626 |
| 238 | 20240703 | 144500 | 1549856295 | 3220 | 3220 | 3220 | 3220 | 0 |
| 239 | 20240703 | 144400 | 1549856295 | 3220 | 3220 | 3220 | 3215 | 17 |
| 240 | 20240703 | 144300 | 1549801605 | 3220 | 3215 | 3220 | 3215 | 798 |
| 241 | 20240703 | 144200 | 1547235995 | 3220 | 3220 | 3220 | 3220 | 15 |
| 242 | 20240703 | 144100 | 1547187695 | 3220 | 3220 | 3220 | 3215 | 1423 |
| 243 | 20240703 | 144000 | 1542612715 | 3220 | 3220 | 3220 | 3215 | 181 |
| 244 | 20240703 | 143900 | 1542030540 | 3220 | 3220 | 3220 | 3220 | 59 |
| 245 | 20240703 | 143800 | 1541840560 | 3220 | 3220 | 3220 | 3215 | 16 |
| 246 | 20240703 | 143700 | 1541789060 | 3220 | 3220 | 3220 | 3220 | 8 |
| 247 | 20240703 | 143600 | 1541763300 | 3220 | 3220 | 3220 | 3220 | 18 |
| 248 | 20240703 | 143500 | 1541705340 | 3220 | 3225 | 3225 | 3220 | 5 |
| 249 | 20240703 | 143400 | 1541689235 | 3220 | 3220 | 3220 | 3220 | 2165 |
| 250 | 20240703 | 143300 | 1534717935 | 3220 | 3220 | 3220 | 3215 | 520 |
| 251 | 20240703 | 143200 | 1533046110 | 3220 | 3220 | 3220 | 3220 | 3 |
| 252 | 20240703 | 143100 | 1533036450 | 3220 | 3220 | 3220 | 3220 | 1 |
| 253 | 20240703 | 143000 | 1533033230 | 3220 | 3220 | 3220 | 3215 | 502 |
| 254 | 20240703 | 142900 | 1531419290 | 3215 | 3220 | 3220 | 3215 | 4 |
| 255 | 20240703 | 142800 | 1531406415 | 3220 | 3220 | 3220 | 3220 | 0 |
| 256 | 20240703 | 142700 | 1531406415 | 3220 | 3215 | 3220 | 3210 | 1178 |
| 257 | 20240703 | 142600 | 1527622525 | 3220 | 3220 | 3220 | 3215 | 403 |
| 258 | 20240703 | 142500 | 1526326865 | 3225 | 3215 | 3225 | 3215 | 1355 |
| 259 | 20240703 | 142400 | 1521970530 | 3225 | 3220 | 3225 | 3210 | 1479 |
| 260 | 20240703 | 142300 | 1517208665 | 3220 | 3220 | 3220 | 3215 | 481 |
| 261 | 20240703 | 142200 | 1515662095 | 3220 | 3220 | 3220 | 3220 | 138 |
| 262 | 20240703 | 142100 | 1515217735 | 3225 | 3215 | 3225 | 3215 | 3001 |
| 263 | 20240703 | 142000 | 1505557430 | 3220 | 3225 | 3225 | 3215 | 3158 |
| 264 | 20240703 | 141900 | 1495401995 | 3225 | 3225 | 3225 | 3225 | 400 |
| 265 | 20240703 | 141800 | 1494111995 | 3225 | 3220 | 3225 | 3220 | 1802 |
| 266 | 20240703 | 141700 | 1488308050 | 3225 | 3225 | 3225 | 3220 | 6826 |
| 267 | 20240703 | 141600 | 1466326800 | 3225 | 3225 | 3225 | 3220 | 1490 |
| 268 | 20240703 | 141500 | 1461526550 | 3225 | 3225 | 3230 | 3225 | 905 |
| 269 | 20240703 | 141400 | 1458606965 | 3230 | 3230 | 3230 | 3230 | 1 |
| 270 | 20240703 | 141300 | 1458603735 | 3230 | 3230 | 3230 | 3225 | 419 |
| 271 | 20240703 | 141200 | 1457250370 | 3230 | 3230 | 3230 | 3230 | 302 |
| 272 | 20240703 | 141100 | 1456274910 | 3230 | 3230 | 3235 | 3230 | 21 |
| 273 | 20240703 | 141000 | 1456207075 | 3235 | 3225 | 3235 | 3225 | 3004 |
| 274 | 20240703 | 140900 | 1446509140 | 3230 | 3225 | 3230 | 3225 | 3970 |
| 275 | 20240703 | 140800 | 1433686490 | 3230 | 3225 | 3230 | 3225 | 35 |
| 276 | 20240703 | 140700 | 1433573605 | 3230 | 3225 | 3230 | 3225 | 19 |
| 277 | 20240703 | 140600 | 1433512325 | 3230 | 3230 | 3230 | 3225 | 667 |
| 278 | 20240703 | 140500 | 1431357940 | 3230 | 3225 | 3230 | 3225 | 4022 |
| 279 | 20240703 | 140400 | 1418386940 | 3230 | 3230 | 3230 | 3225 | 130 |
| 280 | 20240703 | 140300 | 1417967615 | 3230 | 3235 | 3235 | 3230 | 823 |
| 281 | 20240703 | 140200 | 1415306650 | 3235 | 3235 | 3235 | 3230 | 5003 |
| 282 | 20240703 | 140100 | 1399146945 | 3235 | 3235 | 3235 | 3235 | 320 |
| 283 | 20240703 | 140000 | 1398111745 | 3235 | 3235 | 3235 | 3235 | 3366 |
| 284 | 20240703 | 135900 | 1387222735 | 3235 | 3230 | 3235 | 3230 | 63 |
| 285 | 20240703 | 135800 | 1387019240 | 3235 | 3235 | 3235 | 3235 | 566 |
| 286 | 20240703 | 135700 | 1385188230 | 3235 | 3240 | 3240 | 3235 | 10 |
| 287 | 20240703 | 135600 | 1385155860 | 3240 | 3240 | 3240 | 3240 | 95 |
| 288 | 20240703 | 135500 | 1384848060 | 3240 | 3240 | 3240 | 3235 | 4 |
| 289 | 20240703 | 135400 | 1384835110 | 3240 | 3235 | 3240 | 3235 | 6 |
| 290 | 20240703 | 135300 | 1384815690 | 3240 | 3240 | 3240 | 3240 | 170 |
| 291 | 20240703 | 135200 | 1384264890 | 3240 | 3235 | 3240 | 3235 | 3 |
| 292 | 20240703 | 135100 | 1384255180 | 3240 | 3240 | 3240 | 3240 | 0 |
| 293 | 20240703 | 135000 | 1384255180 | 3240 | 3235 | 3240 | 3235 | 8 |
| 294 | 20240703 | 134900 | 1384229285 | 3240 | 3240 | 3240 | 3240 | 21 |
| 295 | 20240703 | 134800 | 1384161245 | 3240 | 3230 | 3240 | 3230 | 757 |
| 296 | 20240703 | 134700 | 1381715565 | 3240 | 3240 | 3240 | 3240 | 0 |
| 297 | 20240703 | 134600 | 1381715565 | 3240 | 3240 | 3240 | 3235 | 94 |
| 298 | 20240703 | 134500 | 1381411465 | 3240 | 3240 | 3240 | 3240 | 0 |
| 299 | 20240703 | 134400 | 1381411465 | 3240 | 3240 | 3240 | 3240 | 1 |
| 300 | 20240703 | 134300 | 1381408225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 301 | 20240703 | 134200 | 1381408225 | 3240 | 3240 | 3240 | 3230 | 2404 |
| 302 | 20240703 | 134100 | 1373635350 | 3240 | 3240 | 3240 | 3240 | 0 |
| 303 | 20240703 | 134000 | 1373635350 | 3240 | 3230 | 3240 | 3230 | 158 |
| 304 | 20240703 | 133900 | 1373124960 | 3240 | 3240 | 3240 | 3240 | 25 |
| 305 | 20240703 | 133800 | 1373043960 | 3240 | 3235 | 3240 | 3230 | 112 |
| 306 | 20240703 | 133700 | 1372682145 | 3240 | 3235 | 3240 | 3230 | 539 |
| 307 | 20240703 | 133600 | 1370940710 | 3240 | 3235 | 3240 | 3230 | 777 |
| 308 | 20240703 | 133500 | 1368427255 | 3240 | 3240 | 3240 | 3240 | 0 |
| 309 | 20240703 | 133400 | 1368427255 | 3240 | 3235 | 3240 | 3235 | 420 |
| 310 | 20240703 | 133300 | 1367067775 | 3240 | 3240 | 3240 | 3235 | 1012 |
| 311 | 20240703 | 133200 | 1363788920 | 3235 | 3235 | 3235 | 3235 | 200 |
| 312 | 20240703 | 133100 | 1363141920 | 3240 | 3240 | 3240 | 3240 | 8 |
| 313 | 20240703 | 133000 | 1363116000 | 3230 | 3235 | 3235 | 3230 | 601 |
| 314 | 20240703 | 132900 | 1361173695 | 3235 | 3235 | 3235 | 3235 | 1800 |
| 315 | 20240703 | 132800 | 1355350695 | 3235 | 3240 | 3240 | 3235 | 105 |
| 316 | 20240703 | 132700 | 1355010995 | 3240 | 3240 | 3240 | 3240 | 12 |
| 317 | 20240703 | 132600 | 1354972115 | 3240 | 3240 | 3240 | 3240 | 1 |
| 318 | 20240703 | 132500 | 1354968875 | 3235 | 3235 | 3240 | 3235 | 102 |
| 319 | 20240703 | 132400 | 1354638900 | 3240 | 3230 | 3240 | 3230 | 652 |
| 320 | 20240703 | 132300 | 1352529850 | 3235 | 3235 | 3235 | 3235 | 2 |
| 321 | 20240703 | 132200 | 1352523380 | 3235 | 3235 | 3235 | 3235 | 110 |
| 322 | 20240703 | 132100 | 1352167530 | 3235 | 3235 | 3240 | 3230 | 205 |
| 323 | 20240703 | 132000 | 1351504800 | 3240 | 3235 | 3240 | 3235 | 2 |
| 324 | 20240703 | 131900 | 1351498325 | 3240 | 3235 | 3240 | 3235 | 203 |
| 325 | 20240703 | 131800 | 1350841610 | 3240 | 3235 | 3240 | 3235 | 111 |
| 326 | 20240703 | 131700 | 1350482520 | 3235 | 3235 | 3235 | 3235 | 41 |
| 327 | 20240703 | 131600 | 1350349885 | 3240 | 3240 | 3240 | 3240 | 0 |
| 328 | 20240703 | 131500 | 1350349885 | 3240 | 3235 | 3240 | 3235 | 11 |
| 329 | 20240703 | 131400 | 1350314295 | 3240 | 3240 | 3240 | 3240 | 1 |
| 330 | 20240703 | 131300 | 1350311055 | 3240 | 3240 | 3240 | 3240 | 4 |
| 331 | 20240703 | 131200 | 1350298095 | 3240 | 3245 | 3245 | 3235 | 3539 |
| 332 | 20240703 | 131100 | 1338837845 | 3245 | 3240 | 3245 | 3240 | 2166 |
| 333 | 20240703 | 131000 | 1331819990 | 3240 | 3235 | 3245 | 3235 | 1494 |
| 334 | 20240703 | 130900 | 1326980920 | 3235 | 3235 | 3240 | 3235 | 7258 |
| 335 | 20240703 | 130800 | 1303501265 | 3235 | 3240 | 3245 | 3235 | 910 |
| 336 | 20240703 | 130700 | 1300552935 | 3245 | 3245 | 3245 | 3245 | 1 |
| 337 | 20240703 | 130600 | 1300549690 | 3240 | 3240 | 3240 | 3240 | 100 |
| 338 | 20240703 | 130500 | 1300225690 | 3245 | 3245 | 3245 | 3245 | 30 |
| 339 | 20240703 | 130400 | 1300128340 | 3245 | 3245 | 3245 | 3245 | 0 |
| 340 | 20240703 | 130300 | 1300128340 | 3245 | 3245 | 3245 | 3245 | 151 |
| 341 | 20240703 | 130200 | 1299638345 | 3245 | 3240 | 3245 | 3240 | 47 |
| 342 | 20240703 | 130100 | 1299485860 | 3245 | 3240 | 3245 | 3240 | 8 |
| 343 | 20240703 | 130000 | 1299459930 | 3245 | 3245 | 3245 | 3235 | 18 |
| 344 | 20240703 | 125900 | 1299401555 | 3245 | 3245 | 3245 | 3245 | 0 |
| 345 | 20240703 | 125800 | 1299401555 | 3245 | 3240 | 3245 | 3240 | 1303 |
| 346 | 20240703 | 125700 | 1295178330 | 3245 | 3240 | 3245 | 3240 | 254 |
| 347 | 20240703 | 125600 | 1294355340 | 3245 | 3245 | 3245 | 3245 | 0 |
| 348 | 20240703 | 125500 | 1294355340 | 3245 | 3245 | 3245 | 3245 | 232 |
| 349 | 20240703 | 125400 | 1293602500 | 3240 | 3240 | 3240 | 3240 | 100 |
| 350 | 20240703 | 125300 | 1293278500 | 3245 | 3240 | 3245 | 3240 | 101 |
| 351 | 20240703 | 125200 | 1292951255 | 3245 | 3245 | 3245 | 3240 | 12 |
| 352 | 20240703 | 125100 | 1292912320 | 3245 | 3240 | 3245 | 3235 | 7006 |
| 353 | 20240703 | 125000 | 1270238475 | 3245 | 3245 | 3245 | 3245 | 2 |
| 354 | 20240703 | 124900 | 1270231985 | 3245 | 3245 | 3245 | 3245 | 466 |
| 355 | 20240703 | 124800 | 1268719815 | 3250 | 3245 | 3250 | 3245 | 2537 |
| 356 | 20240703 | 124700 | 1260487245 | 3245 | 3245 | 3245 | 3245 | 0 |
| 357 | 20240703 | 124600 | 1260487245 | 3245 | 3240 | 3245 | 3240 | 109 |
| 358 | 20240703 | 124500 | 1260134070 | 3245 | 3245 | 3245 | 3240 | 402 |
| 359 | 20240703 | 124400 | 1258831580 | 3245 | 3245 | 3245 | 3245 | 1 |
| 360 | 20240703 | 124300 | 1258828335 | 3245 | 3245 | 3245 | 3245 | 3 |
| 361 | 20240703 | 124200 | 1258818600 | 3245 | 3245 | 3245 | 3245 | 0 |
| 362 | 20240703 | 124100 | 1258818600 | 3245 | 3245 | 3245 | 3245 | 2 |
| 363 | 20240703 | 124000 | 1258812110 | 3245 | 3245 | 3245 | 3245 | 2 |
| 364 | 20240703 | 123900 | 1258805620 | 3245 | 3240 | 3245 | 3240 | 344 |
| 365 | 20240703 | 123800 | 1257691040 | 3245 | 3245 | 3245 | 3240 | 1426 |
| 366 | 20240703 | 123700 | 1253066325 | 3250 | 3245 | 3250 | 3245 | 431 |
| 367 | 20240703 | 123600 | 1251667725 | 3250 | 3245 | 3250 | 3245 | 31 |
| 368 | 20240703 | 123500 | 1251567125 | 3250 | 3250 | 3250 | 3250 | 0 |
| 369 | 20240703 | 123400 | 1251567125 | 3250 | 3250 | 3250 | 3250 | 2 |
| 370 | 20240703 | 123300 | 1251560625 | 3250 | 3250 | 3250 | 3245 | 931 |
| 371 | 20240703 | 123200 | 1248538500 | 3250 | 3250 | 3250 | 3245 | 266 |
| 372 | 20240703 | 123100 | 1247674780 | 3250 | 3250 | 3250 | 3245 | 15 |
| 373 | 20240703 | 123000 | 1247626090 | 3250 | 3250 | 3250 | 3245 | 508 |
| 374 | 20240703 | 122900 | 1245977620 | 3250 | 3250 | 3250 | 3250 | 0 |
| 375 | 20240703 | 122800 | 1245977620 | 3250 | 3250 | 3250 | 3250 | 2 |
| 376 | 20240703 | 122700 | 1245971120 | 3250 | 3250 | 3250 | 3250 | 1 |
| 377 | 20240703 | 122600 | 1245967870 | 3250 | 3255 | 3255 | 3250 | 1023 |
| 378 | 20240703 | 122500 | 1242643070 | 3255 | 3255 | 3255 | 3250 | 701 |
| 379 | 20240703 | 122400 | 1240361815 | 3255 | 3250 | 3255 | 3250 | 719 |
| 380 | 20240703 | 122300 | 1238023185 | 3250 | 3240 | 3250 | 3240 | 713 |
| 381 | 20240703 | 122200 | 1235709495 | 3250 | 3250 | 3250 | 3250 | 0 |
| 382 | 20240703 | 122100 | 1235709495 | 3250 | 3250 | 3250 | 3250 | 0 |
| 383 | 20240703 | 122000 | 1235709495 | 3250 | 3250 | 3250 | 3250 | 0 |
| 384 | 20240703 | 121900 | 1235709495 | 3250 | 3250 | 3250 | 3245 | 5 |
| 385 | 20240703 | 121800 | 1235693255 | 3250 | 3245 | 3250 | 3240 | 134 |
| 386 | 20240703 | 121700 | 1235258350 | 3250 | 3250 | 3255 | 3235 | 2358 |
| 387 | 20240703 | 121600 | 1227610525 | 3255 | 3250 | 3255 | 3250 | 4014 |
| 388 | 20240703 | 121500 | 1214564990 | 3255 | 3250 | 3255 | 3250 | 2972 |
| 389 | 20240703 | 121400 | 1204905985 | 3255 | 3250 | 3255 | 3250 | 202 |
| 390 | 20240703 | 121300 | 1204248480 | 3255 | 3255 | 3255 | 3255 | 305 |
| 391 | 20240703 | 121200 | 1203255705 | 3255 | 3250 | 3255 | 3250 | 3 |
| 392 | 20240703 | 121100 | 1203245950 | 3250 | 3250 | 3250 | 3250 | 3244 |
| 393 | 20240703 | 121000 | 1192702950 | 3250 | 3245 | 3250 | 3245 | 2603 |
| 394 | 20240703 | 120900 | 1184243210 | 3250 | 3250 | 3250 | 3250 | 50 |
| 395 | 20240703 | 120800 | 1184080710 | 3250 | 3240 | 3250 | 3240 | 20 |
| 396 | 20240703 | 120700 | 1184015890 | 3250 | 3240 | 3250 | 3240 | 23 |
| 397 | 20240703 | 120600 | 1183941350 | 3250 | 3250 | 3250 | 3250 | 1 |
| 398 | 20240703 | 120500 | 1183938100 | 3245 | 3250 | 3250 | 3245 | 1969 |
| 399 | 20240703 | 120400 | 1177546685 | 3250 | 3250 | 3250 | 3245 | 1002 |
| 400 | 20240703 | 120300 | 1174295185 | 3245 | 3250 | 3250 | 3245 | 1067 |
| 401 | 20240703 | 120200 | 1170832685 | 3250 | 3245 | 3250 | 3245 | 1754 |
| 402 | 20240703 | 120100 | 1165140445 | 3245 | 3245 | 3245 | 3240 | 185 |
| 403 | 20240703 | 120000 | 1164540270 | 3245 | 3245 | 3245 | 3245 | 32 |
| 404 | 20240703 | 115900 | 1164436430 | 3240 | 3240 | 3245 | 3235 | 1797 |
| 405 | 20240703 | 115800 | 1158618565 | 3245 | 3240 | 3245 | 3240 | 1569 |
| 406 | 20240703 | 115700 | 1153535000 | 3240 | 3240 | 3240 | 3240 | 7 |
| 407 | 20240703 | 115600 | 1153512320 | 3230 | 3240 | 3240 | 3230 | 1061 |
| 408 | 20240703 | 115500 | 1150084790 | 3245 | 3240 | 3245 | 3240 | 2 |
| 409 | 20240703 | 115400 | 1150078305 | 3235 | 3240 | 3240 | 3235 | 174 |
| 410 | 20240703 | 115300 | 1149514900 | 3245 | 3245 | 3245 | 3245 | 138 |
| 411 | 20240703 | 115200 | 1149067090 | 3245 | 3245 | 3245 | 3245 | 0 |
| 412 | 20240703 | 115100 | 1149067090 | 3245 | 3245 | 3245 | 3245 | 72 |
| 413 | 20240703 | 115000 | 1148833450 | 3245 | 3245 | 3250 | 3245 | 148 |
| 414 | 20240703 | 114900 | 1148353175 | 3245 | 3240 | 3250 | 3240 | 40 |
| 415 | 20240703 | 114800 | 1148223280 | 3250 | 3235 | 3250 | 3235 | 1419 |
| 416 | 20240703 | 114700 | 1143632420 | 3235 | 3240 | 3240 | 3235 | 5490 |
| 417 | 20240703 | 114600 | 1125852320 | 3245 | 3245 | 3245 | 3245 | 500 |
| 418 | 20240703 | 114500 | 1124229820 | 3245 | 3245 | 3245 | 3245 | 279 |
| 419 | 20240703 | 114400 | 1123324465 | 3245 | 3240 | 3245 | 3240 | 502 |
| 420 | 20240703 | 114300 | 1121695575 | 3245 | 3245 | 3245 | 3245 | 4 |
| 421 | 20240703 | 114200 | 1121682595 | 3245 | 3245 | 3250 | 3240 | 3075 |
| 422 | 20240703 | 114100 | 1111709465 | 3250 | 3245 | 3250 | 3245 | 4006 |
| 423 | 20240703 | 114000 | 1098709975 | 3250 | 3250 | 3255 | 3245 | 513 |
| 424 | 20240703 | 113900 | 1097042725 | 3255 | 3250 | 3255 | 3250 | 111 |
| 425 | 20240703 | 113800 | 1096681970 | 3255 | 3250 | 3255 | 3250 | 2 |
| 426 | 20240703 | 113700 | 1096675465 | 3255 | 3255 | 3255 | 3255 | 1 |
| 427 | 20240703 | 113600 | 1096672210 | 3255 | 3255 | 3255 | 3255 | 0 |
| 428 | 20240703 | 113500 | 1096672210 | 3255 | 3250 | 3255 | 3250 | 203 |
| 429 | 20240703 | 113400 | 1096012450 | 3255 | 3255 | 3255 | 3250 | 506 |
| 430 | 20240703 | 113300 | 1094367920 | 3250 | 3250 | 3255 | 3250 | 1308 |
| 431 | 20240703 | 113200 | 1090116905 | 3255 | 3255 | 3255 | 3250 | 107 |
| 432 | 20240703 | 113100 | 1089769125 | 3250 | 3255 | 3255 | 3250 | 338 |
| 433 | 20240703 | 113000 | 1088670510 | 3255 | 3250 | 3255 | 3245 | 1960 |
| 434 | 20240703 | 112900 | 1082309685 | 3255 | 3255 | 3255 | 3250 | 2952 |
| 435 | 20240703 | 112800 | 1072715585 | 3260 | 3260 | 3260 | 3255 | 105 |
| 436 | 20240703 | 112700 | 1072373755 | 3260 | 3255 | 3260 | 3255 | 8 |
| 437 | 20240703 | 112600 | 1072347710 | 3260 | 3255 | 3260 | 3255 | 943 |
| 438 | 20240703 | 112500 | 1069278215 | 3260 | 3265 | 3265 | 3260 | 2318 |
| 439 | 20240703 | 112400 | 1061721525 | 3265 | 3270 | 3270 | 3265 | 1160 |
| 440 | 20240703 | 112300 | 1057934040 | 3265 | 3265 | 3270 | 3265 | 1104 |
| 441 | 20240703 | 112200 | 1054324435 | 3270 | 3270 | 3270 | 3270 | 2032 |
| 442 | 20240703 | 112100 | 1047679795 | 3270 | 3270 | 3275 | 3270 | 1340 |
| 443 | 20240703 | 112000 | 1043297240 | 3270 | 3265 | 3270 | 3265 | 1737 |
| 444 | 20240703 | 111900 | 1037618420 | 3270 | 3255 | 3270 | 3255 | 12912 |
| 445 | 20240703 | 111800 | 995524080 | 3260 | 3250 | 3260 | 3250 | 2896 |
| 446 | 20240703 | 111700 | 986097940 | 3255 | 3255 | 3255 | 3250 | 361 |
| 447 | 20240703 | 111600 | 984924645 | 3250 | 3255 | 3255 | 3250 | 171 |
| 448 | 20240703 | 111500 | 984368800 | 3250 | 3255 | 3260 | 3250 | 1102 |
| 449 | 20240703 | 111400 | 980782275 | 3250 | 3250 | 3260 | 3250 | 5284 |
| 450 | 20240703 | 111300 | 963583550 | 3255 | 3255 | 3260 | 3250 | 4093 |
| 451 | 20240703 | 111200 | 950257130 | 3255 | 3245 | 3260 | 3240 | 14580 |
| 452 | 20240703 | 111100 | 902840290 | 3250 | 3240 | 3250 | 3240 | 10619 |
| 453 | 20240703 | 111000 | 868397165 | 3245 | 3240 | 3245 | 3240 | 2570 |
| 454 | 20240703 | 110900 | 860070330 | 3240 | 3240 | 3245 | 3230 | 2531 |
| 455 | 20240703 | 110800 | 851872445 | 3240 | 3235 | 3240 | 3235 | 319 |
| 456 | 20240703 | 110700 | 850840320 | 3235 | 3235 | 3245 | 3235 | 1281 |
| 457 | 20240703 | 110600 | 846690885 | 3240 | 3240 | 3240 | 3230 | 352 |
| 458 | 20240703 | 110500 | 845553105 | 3240 | 3240 | 3245 | 3240 | 5393 |
| 459 | 20240703 | 110400 | 828064590 | 3235 | 3230 | 3245 | 3230 | 7485 |
| 460 | 20240703 | 110300 | 803815135 | 3230 | 3235 | 3235 | 3225 | 267 |
| 461 | 20240703 | 110200 | 802953965 | 3235 | 3230 | 3240 | 3225 | 2567 |
| 462 | 20240703 | 110100 | 794651405 | 3235 | 3230 | 3235 | 3230 | 4882 |
| 463 | 20240703 | 110000 | 778880015 | 3235 | 3230 | 3235 | 3225 | 6638 |
| 464 | 20240703 | 105900 | 757442255 | 3230 | 3230 | 3230 | 3225 | 39 |
| 465 | 20240703 | 105800 | 757316385 | 3230 | 3220 | 3230 | 3220 | 223 |
| 466 | 20240703 | 105700 | 756596135 | 3230 | 3210 | 3230 | 3205 | 16831 |
| 467 | 20240703 | 105600 | 702462975 | 3210 | 3210 | 3210 | 3210 | 1459 |
| 468 | 20240703 | 105500 | 697779585 | 3210 | 3210 | 3210 | 3210 | 0 |
| 469 | 20240703 | 105400 | 697779585 | 3210 | 3210 | 3215 | 3210 | 1503 |
| 470 | 20240703 | 105300 | 692954950 | 3210 | 3210 | 3210 | 3210 | 500 |
| 471 | 20240703 | 105200 | 691349950 | 3210 | 3210 | 3210 | 3210 | 306 |
| 472 | 20240703 | 105100 | 690367690 | 3210 | 3210 | 3210 | 3210 | 1 |
| 473 | 20240703 | 105000 | 690364480 | 3205 | 3210 | 3210 | 3205 | 410 |
| 474 | 20240703 | 104900 | 689048425 | 3210 | 3205 | 3210 | 3205 | 1280 |
| 475 | 20240703 | 104800 | 684946020 | 3200 | 3200 | 3200 | 3200 | 1500 |
| 476 | 20240703 | 104700 | 680146020 | 3200 | 3200 | 3200 | 3200 | 1431 |
| 477 | 20240703 | 104600 | 675566820 | 3200 | 3200 | 3200 | 3195 | 139 |
| 478 | 20240703 | 104500 | 675122065 | 3205 | 3205 | 3205 | 3200 | 102 |
| 479 | 20240703 | 104400 | 674795655 | 3200 | 3200 | 3200 | 3200 | 101 |
| 480 | 20240703 | 104300 | 674472455 | 3205 | 3205 | 3205 | 3200 | 4015 |
| 481 | 20240703 | 104200 | 661624425 | 3205 | 3205 | 3205 | 3200 | 472 |
| 482 | 20240703 | 104100 | 660112665 | 3205 | 3205 | 3205 | 3205 | 947 |
| 483 | 20240703 | 104000 | 657077530 | 3210 | 3200 | 3210 | 3200 | 612 |
| 484 | 20240703 | 103900 | 655118005 | 3205 | 3205 | 3205 | 3205 | 1 |
| 485 | 20240703 | 103800 | 655114800 | 3205 | 3210 | 3210 | 3195 | 10591 |
| 486 | 20240703 | 103700 | 621259045 | 3205 | 3215 | 3215 | 3205 | 163 |
| 487 | 20240703 | 103600 | 620736240 | 3210 | 3210 | 3215 | 3210 | 6228 |
| 488 | 20240703 | 103500 | 600744340 | 3210 | 3205 | 3210 | 3205 | 147 |
| 489 | 20240703 | 103400 | 600273200 | 3205 | 3200 | 3205 | 3200 | 10783 |
| 490 | 20240703 | 103300 | 565767535 | 3200 | 3195 | 3200 | 3195 | 187 |
| 491 | 20240703 | 103200 | 565170055 | 3200 | 3200 | 3200 | 3200 | 255 |
| 492 | 20240703 | 103100 | 564354055 | 3200 | 3195 | 3200 | 3195 | 101 |
| 493 | 20240703 | 103000 | 564031355 | 3200 | 3200 | 3200 | 3200 | 215 |
| 494 | 20240703 | 102900 | 563343355 | 3200 | 3200 | 3200 | 3190 | 763 |
| 495 | 20240703 | 102800 | 560908755 | 3195 | 3195 | 3200 | 3195 | 2302 |
| 496 | 20240703 | 102700 | 553553855 | 3200 | 3190 | 3200 | 3190 | 724 |
| 497 | 20240703 | 102600 | 551244255 | 3200 | 3200 | 3200 | 3195 | 8202 |
| 498 | 20240703 | 102500 | 524999855 | 3200 | 3200 | 3200 | 3190 | 883 |
| 499 | 20240703 | 102400 | 522179045 | 3195 | 3195 | 3200 | 3195 | 3923 |
| 500 | 20240703 | 102300 | 509645050 | 3200 | 3200 | 3200 | 3195 | 102 |
| 501 | 20240703 | 102200 | 509318655 | 3195 | 3200 | 3200 | 3195 | 1256 |
| 502 | 20240703 | 102100 | 505302840 | 3200 | 3200 | 3200 | 3200 | 901 |
| 503 | 20240703 | 102000 | 502419640 | 3205 | 3200 | 3205 | 3195 | 2515 |
| 504 | 20240703 | 101900 | 494381625 | 3200 | 3205 | 3205 | 3200 | 9650 |
| 505 | 20240703 | 101800 | 463501545 | 3210 | 3205 | 3210 | 3200 | 2214 |
| 506 | 20240703 | 101700 | 456415920 | 3210 | 3205 | 3210 | 3205 | 186 |
| 507 | 20240703 | 101600 | 455819725 | 3210 | 3210 | 3210 | 3205 | 388 |
| 508 | 20240703 | 101500 | 454576030 | 3210 | 3205 | 3210 | 3205 | 300 |
| 509 | 20240703 | 101400 | 453613665 | 3215 | 3210 | 3215 | 3210 | 674 |
| 510 | 20240703 | 101300 | 451450120 | 3210 | 3210 | 3210 | 3200 | 1843 |
| 511 | 20240703 | 101200 | 445534470 | 3210 | 3210 | 3210 | 3205 | 11712 |
| 512 | 20240703 | 101100 | 407997470 | 3210 | 3215 | 3215 | 3205 | 1015 |
| 513 | 20240703 | 101000 | 404741765 | 3215 | 3215 | 3215 | 3210 | 1140 |
| 514 | 20240703 | 100900 | 401082350 | 3215 | 3215 | 3215 | 3215 | 2 |
| 515 | 20240703 | 100800 | 401075920 | 3215 | 3210 | 3215 | 3210 | 1359 |
| 516 | 20240703 | 100700 | 396713270 | 3215 | 3210 | 3215 | 3210 | 2727 |
| 517 | 20240703 | 100600 | 387959585 | 3215 | 3220 | 3220 | 3210 | 6949 |
| 518 | 20240703 | 100500 | 365618335 | 3225 | 3225 | 3225 | 3225 | 9 |
| 519 | 20240703 | 100400 | 365589310 | 3225 | 3230 | 3230 | 3215 | 4031 |
| 520 | 20240703 | 100300 | 352609470 | 3230 | 3230 | 3230 | 3230 | 6 |
| 521 | 20240703 | 100200 | 352590090 | 3230 | 3230 | 3230 | 3225 | 40 |
| 522 | 20240703 | 100100 | 352461050 | 3230 | 3225 | 3230 | 3225 | 301 |
| 523 | 20240703 | 100000 | 351490320 | 3230 | 3230 | 3230 | 3225 | 943 |
| 524 | 20240703 | 095900 | 348449135 | 3230 | 3230 | 3230 | 3230 | 4 |
| 525 | 20240703 | 095800 | 348436215 | 3230 | 3230 | 3230 | 3220 | 62 |
| 526 | 20240703 | 095700 | 348236055 | 3230 | 3220 | 3230 | 3220 | 487 |
| 527 | 20240703 | 095600 | 346667900 | 3220 | 3220 | 3220 | 3220 | 2 |
| 528 | 20240703 | 095500 | 346661460 | 3220 | 3215 | 3220 | 3215 | 22 |
| 529 | 20240703 | 095400 | 346590720 | 3220 | 3225 | 3225 | 3220 | 12 |
| 530 | 20240703 | 095300 | 346552070 | 3230 | 3225 | 3230 | 3225 | 4 |
| 531 | 20240703 | 095200 | 346539165 | 3230 | 3225 | 3230 | 3225 | 511 |
| 532 | 20240703 | 095100 | 344888665 | 3230 | 3220 | 3230 | 3220 | 18 |
| 533 | 20240703 | 095000 | 344830585 | 3225 | 3225 | 3225 | 3210 | 6974 |
| 534 | 20240703 | 094900 | 322414935 | 3230 | 3230 | 3230 | 3225 | 454 |
| 535 | 20240703 | 094800 | 320950685 | 3230 | 3235 | 3235 | 3230 | 27 |
| 536 | 20240703 | 094700 | 320863435 | 3230 | 3230 | 3235 | 3225 | 2560 |
| 537 | 20240703 | 094600 | 312596900 | 3230 | 3225 | 3235 | 3225 | 329 |
| 538 | 20240703 | 094500 | 311535790 | 3225 | 3235 | 3235 | 3225 | 12043 |
| 539 | 20240703 | 094400 | 272675990 | 3235 | 3235 | 3235 | 3235 | 68 |
| 540 | 20240703 | 094300 | 272456010 | 3240 | 3235 | 3240 | 3230 | 1058 |
| 541 | 20240703 | 094200 | 269033590 | 3235 | 3235 | 3235 | 3235 | 4429 |
| 542 | 20240703 | 094100 | 254705775 | 3240 | 3235 | 3240 | 3235 | 2 |
| 543 | 20240703 | 094000 | 254699300 | 3235 | 3240 | 3240 | 3235 | 1070 |
| 544 | 20240703 | 093900 | 251237800 | 3240 | 3235 | 3240 | 3235 | 1857 |
| 545 | 20240703 | 093800 | 245228795 | 3240 | 3240 | 3245 | 3240 | 3503 |
| 546 | 20240703 | 093700 | 233879065 | 3235 | 3240 | 3240 | 3235 | 15 |
| 547 | 20240703 | 093600 | 233830485 | 3240 | 3240 | 3240 | 3240 | 594 |
| 548 | 20240703 | 093500 | 231905925 | 3240 | 3240 | 3240 | 3240 | 31 |
| 549 | 20240703 | 093400 | 231805485 | 3240 | 3240 | 3240 | 3240 | 85 |
| 550 | 20240703 | 093300 | 231530085 | 3240 | 3240 | 3240 | 3235 | 186 |
| 551 | 20240703 | 093200 | 230927565 | 3245 | 3240 | 3245 | 3240 | 258 |
| 552 | 20240703 | 093100 | 230091625 | 3245 | 3235 | 3245 | 3235 | 909 |
| 553 | 20240703 | 093000 | 227149600 | 3240 | 3235 | 3240 | 3235 | 1311 |
| 554 | 20240703 | 092900 | 222906990 | 3235 | 3235 | 3240 | 3235 | 2058 |
| 555 | 20240703 | 092800 | 216239635 | 3240 | 3235 | 3240 | 3235 | 956 |
| 556 | 20240703 | 092700 | 213146955 | 3240 | 3230 | 3240 | 3230 | 1140 |
| 557 | 20240703 | 092600 | 209459025 | 3235 | 3235 | 3235 | 3235 | 416 |
| 558 | 20240703 | 092500 | 208113265 | 3235 | 3235 | 3235 | 3230 | 2347 |
| 559 | 20240703 | 092400 | 200521320 | 3230 | 3230 | 3235 | 3230 | 16 |
| 560 | 20240703 | 092300 | 200469625 | 3235 | 3220 | 3235 | 3220 | 4520 |
| 561 | 20240703 | 092200 | 185883415 | 3220 | 3220 | 3220 | 3220 | 1181 |
| 562 | 20240703 | 092100 | 182080595 | 3220 | 3225 | 3225 | 3220 | 771 |
| 563 | 20240703 | 092000 | 179595895 | 3220 | 3220 | 3225 | 3220 | 1021 |
| 564 | 20240703 | 091900 | 176308270 | 3220 | 3220 | 3220 | 3220 | 1112 |
| 565 | 20240703 | 091800 | 172727630 | 3220 | 3220 | 3220 | 3215 | 285 |
| 566 | 20240703 | 091700 | 171810830 | 3225 | 3225 | 3225 | 3225 | 101 |
| 567 | 20240703 | 091600 | 171485105 | 3220 | 3225 | 3230 | 3220 | 1271 |
| 568 | 20240703 | 091500 | 167390690 | 3230 | 3225 | 3230 | 3225 | 4679 |
| 569 | 20240703 | 091400 | 152300910 | 3225 | 3220 | 3225 | 3220 | 2470 |
| 570 | 20240703 | 091300 | 144342345 | 3220 | 3215 | 3220 | 3215 | 26 |
| 571 | 20240703 | 091200 | 144258750 | 3220 | 3220 | 3220 | 3220 | 933 |
| 572 | 20240703 | 091100 | 141254490 | 3220 | 3210 | 3220 | 3205 | 1492 |
| 573 | 20240703 | 091000 | 136460495 | 3215 | 3215 | 3215 | 3210 | 256 |
| 574 | 20240703 | 090900 | 135637465 | 3215 | 3215 | 3215 | 3205 | 249 |
| 575 | 20240703 | 090800 | 134838220 | 3205 | 3215 | 3215 | 3205 | 1089 |
| 576 | 20240703 | 090700 | 131341785 | 3215 | 3215 | 3215 | 3215 | 1552 |
| 577 | 20240703 | 090600 | 126352105 | 3205 | 3210 | 3210 | 3205 | 2000 |
| 578 | 20240703 | 090500 | 119938085 | 3220 | 3210 | 3220 | 3210 | 1290 |
| 579 | 20240703 | 090400 | 115795430 | 3215 | 3215 | 3215 | 3205 | 6227 |
| 580 | 20240703 | 090300 | 95818245 | 3215 | 3215 | 3215 | 3215 | 305 |
| 581 | 20240703 | 090200 | 94837670 | 3215 | 3220 | 3220 | 3215 | 6245 |
| 582 | 20240703 | 090100 | 74754945 | 3220 | 3220 | 3225 | 3220 | 456 |
| 583 | 20240703 | 090000 | 73285625 | 3225 | 3225 | 3225 | 3220 | 22725 |