29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 190100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 3482 |
| 3 | 20240710 | 190000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20240710 | 185900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20240710 | 185800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20240710 | 185700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20240710 | 185600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20240710 | 185500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20240710 | 185400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20240710 | 185300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20240710 | 185200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20240710 | 185100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20240710 | 185000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20240710 | 184900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20240710 | 184800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20240710 | 184700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20240710 | 184600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20240710 | 184500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20240710 | 184400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20240710 | 184300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20240710 | 184200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20240710 | 184100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20240710 | 184000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20240710 | 183900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20240710 | 183800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20240710 | 183700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20240710 | 183600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20240710 | 183500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20240710 | 183400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20240710 | 183300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20240710 | 183200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20240710 | 183100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 3482 |
| 33 | 20240710 | 183000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20240710 | 182900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20240710 | 182800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20240710 | 182700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20240710 | 182600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20240710 | 182500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20240710 | 182400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20240710 | 182300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20240710 | 182200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20240710 | 182100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20240710 | 182000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20240710 | 181900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20240710 | 181800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20240710 | 181700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20240710 | 181600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20240710 | 181500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20240710 | 181400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20240710 | 181300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20240710 | 181200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20240710 | 181100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20240710 | 181000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20240710 | 180900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20240710 | 180800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20240710 | 180700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20240710 | 180600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20240710 | 180500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20240710 | 180400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20240710 | 180300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20240710 | 180200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20240710 | 180100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 3482 |
| 63 | 20240710 | 180000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20240710 | 175900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20240710 | 175800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20240710 | 175700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20240710 | 175600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20240710 | 175500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20240710 | 175400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20240710 | 175300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20240710 | 175200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20240710 | 175100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20240710 | 175000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20240710 | 174900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20240710 | 174800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20240710 | 174700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20240710 | 174600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20240710 | 174500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20240710 | 174400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20240710 | 174300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20240710 | 174200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20240710 | 174100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20240710 | 174000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20240710 | 173900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20240710 | 173800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20240710 | 173700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20240710 | 173600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20240710 | 173500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20240710 | 173400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20240710 | 173300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20240710 | 173200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20240710 | 173100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 3482 |
| 93 | 20240710 | 173000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20240710 | 172900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20240710 | 172800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20240710 | 172700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20240710 | 172600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20240710 | 172500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20240710 | 172400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20240710 | 172300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20240710 | 172200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20240710 | 172100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20240710 | 172000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20240710 | 171900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20240710 | 171800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20240710 | 171700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20240710 | 171600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20240710 | 171500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20240710 | 171400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20240710 | 171300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20240710 | 171200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20240710 | 171100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20240710 | 171000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20240710 | 170900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20240710 | 170800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20240710 | 170700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20240710 | 170600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20240710 | 170500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20240710 | 170400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20240710 | 170300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20240710 | 170200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20240710 | 170100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 3482 |
| 123 | 20240710 | 170000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20240710 | 165900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20240710 | 165800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20240710 | 165700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20240710 | 165600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20240710 | 165500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20240710 | 165400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20240710 | 165300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20240710 | 165200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20240710 | 165100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20240710 | 165000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20240710 | 164900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20240710 | 164800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20240710 | 164700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20240710 | 164600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20240710 | 164500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20240710 | 164400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20240710 | 164300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20240710 | 164200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20240710 | 164100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20240710 | 164000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20240710 | 163900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20240710 | 163800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20240710 | 163700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20240710 | 163600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20240710 | 163500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20240710 | 163400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20240710 | 163300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20240710 | 163200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20240710 | 163100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 3482 |
| 153 | 20240710 | 163000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20240710 | 162900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20240710 | 162800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20240710 | 162700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20240710 | 162600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20240710 | 162500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20240710 | 162400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20240710 | 162300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20240710 | 162200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20240710 | 162100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20240710 | 162000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20240710 | 161900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20240710 | 161800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20240710 | 161700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20240710 | 161600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20240710 | 161500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20240710 | 161400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20240710 | 161300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20240710 | 161200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20240710 | 161100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20240710 | 161000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20240710 | 160900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20240710 | 160800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20240710 | 160700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20240710 | 160600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20240710 | 160500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20240710 | 160400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20240710 | 160300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20240710 | 160200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20240710 | 160100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 3482 |
| 183 | 20240710 | 160000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20240710 | 155900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20240710 | 155800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20240710 | 155700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20240710 | 155600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20240710 | 155500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20240710 | 155400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20240710 | 155300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20240710 | 155200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20240710 | 155100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20240710 | 155000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20240710 | 154900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20240710 | 154800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20240710 | 154700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20240710 | 154600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20240710 | 154500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20240710 | 154400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20240710 | 154300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20240710 | 154200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20240710 | 154100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20240710 | 154000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20240710 | 153900 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20240710 | 153800 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20240710 | 153700 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20240710 | 153600 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20240710 | 153500 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20240710 | 153400 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20240710 | 153300 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20240710 | 153200 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20240710 | 153100 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 3482 |
| 213 | 20240710 | 153000 | 1241818465 | 4395 | 4395 | 4395 | 4395 | 3482 |
| 214 | 20240710 | 152900 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20240710 | 152800 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20240710 | 152700 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20240710 | 152600 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20240710 | 152500 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20240710 | 152400 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20240710 | 152300 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20240710 | 152200 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20240710 | 152100 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20240710 | 152000 | 1226515075 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20240710 | 151900 | 1226515075 | 4400 | 4390 | 4400 | 4390 | 491 |
| 225 | 20240710 | 151800 | 1224358665 | 4400 | 4395 | 4400 | 4380 | 4995 |
| 226 | 20240710 | 151700 | 1202465455 | 4400 | 4400 | 4400 | 4400 | 909 |
| 227 | 20240710 | 151600 | 1198465855 | 4400 | 4420 | 4420 | 4400 | 2774 |
| 228 | 20240710 | 151500 | 1186257865 | 4425 | 4415 | 4425 | 4415 | 434 |
| 229 | 20240710 | 151400 | 1184340625 | 4410 | 4420 | 4430 | 4410 | 4796 |
| 230 | 20240710 | 151300 | 1163165190 | 4420 | 4425 | 4425 | 4415 | 387 |
| 231 | 20240710 | 151200 | 1161455960 | 4430 | 4445 | 4445 | 4425 | 2504 |
| 232 | 20240710 | 151100 | 1150372105 | 4445 | 4445 | 4445 | 4445 | 2 |
| 233 | 20240710 | 151000 | 1150363215 | 4450 | 4440 | 4450 | 4435 | 1069 |
| 234 | 20240710 | 150900 | 1145621615 | 4445 | 4430 | 4445 | 4430 | 2185 |
| 235 | 20240710 | 150800 | 1135936365 | 4430 | 4435 | 4435 | 4425 | 6 |
| 236 | 20240710 | 150700 | 1135909800 | 4430 | 4430 | 4430 | 4425 | 3280 |
| 237 | 20240710 | 150600 | 1121389400 | 4425 | 4450 | 4450 | 4420 | 1646 |
| 238 | 20240710 | 150500 | 1114097865 | 4455 | 4445 | 4455 | 4430 | 2453 |
| 239 | 20240710 | 150400 | 1103220965 | 4445 | 4445 | 4445 | 4445 | 4 |
| 240 | 20240710 | 150300 | 1103203185 | 4455 | 4445 | 4455 | 4425 | 3069 |
| 241 | 20240710 | 150200 | 1089622675 | 4460 | 4455 | 4460 | 4455 | 4 |
| 242 | 20240710 | 150100 | 1089604850 | 4450 | 4455 | 4455 | 4450 | 3 |
| 243 | 20240710 | 150000 | 1089591495 | 4460 | 4460 | 4460 | 4460 | 32 |
| 244 | 20240710 | 145900 | 1089448775 | 4460 | 4460 | 4460 | 4460 | 1 |
| 245 | 20240710 | 145800 | 1089444315 | 4455 | 4465 | 4465 | 4455 | 19 |
| 246 | 20240710 | 145700 | 1089359520 | 4460 | 4460 | 4460 | 4460 | 70 |
| 247 | 20240710 | 145600 | 1089047320 | 4460 | 4455 | 4460 | 4455 | 301 |
| 248 | 20240710 | 145500 | 1087706360 | 4460 | 4450 | 4460 | 4405 | 889 |
| 249 | 20240710 | 145400 | 1083777020 | 4475 | 4470 | 4475 | 4455 | 1549 |
| 250 | 20240710 | 145300 | 1076863455 | 4480 | 4480 | 4480 | 4475 | 4 |
| 251 | 20240710 | 145200 | 1076845545 | 4475 | 4475 | 4475 | 4475 | 2 |
| 252 | 20240710 | 145100 | 1076836595 | 4480 | 4480 | 4480 | 4480 | 1 |
| 253 | 20240710 | 145000 | 1076832115 | 4475 | 4475 | 4475 | 4475 | 5 |
| 254 | 20240710 | 144900 | 1076809740 | 4480 | 4480 | 4480 | 4480 | 1 |
| 255 | 20240710 | 144800 | 1076805260 | 4480 | 4480 | 4480 | 4480 | 0 |
| 256 | 20240710 | 144700 | 1076805260 | 4480 | 4480 | 4480 | 4480 | 0 |
| 257 | 20240710 | 144600 | 1076805260 | 4480 | 4480 | 4480 | 4480 | 1 |
| 258 | 20240710 | 144500 | 1076800780 | 4470 | 4470 | 4470 | 4470 | 0 |
| 259 | 20240710 | 144400 | 1076800780 | 4470 | 4475 | 4475 | 4470 | 400 |
| 260 | 20240710 | 144300 | 1075012755 | 4475 | 4485 | 4490 | 4475 | 1052 |
| 261 | 20240710 | 144200 | 1070301875 | 4485 | 4485 | 4485 | 4480 | 290 |
| 262 | 20240710 | 144100 | 1069002610 | 4490 | 4490 | 4490 | 4490 | 29 |
| 263 | 20240710 | 144000 | 1068872400 | 4495 | 4495 | 4495 | 4495 | 0 |
| 264 | 20240710 | 143900 | 1068872400 | 4495 | 4490 | 4500 | 4490 | 1022 |
| 265 | 20240710 | 143800 | 1064283290 | 4495 | 4495 | 4500 | 4490 | 117 |
| 266 | 20240710 | 143700 | 1063757890 | 4500 | 4500 | 4500 | 4500 | 56 |
| 267 | 20240710 | 143600 | 1063505890 | 4500 | 4495 | 4500 | 4495 | 3 |
| 268 | 20240710 | 143500 | 1063492395 | 4500 | 4480 | 4500 | 4475 | 536 |
| 269 | 20240710 | 143400 | 1061090025 | 4485 | 4490 | 4490 | 4485 | 14 |
| 270 | 20240710 | 143300 | 1061027225 | 4490 | 4490 | 4490 | 4490 | 113 |
| 271 | 20240710 | 143200 | 1060519855 | 4490 | 4490 | 4490 | 4490 | 2 |
| 272 | 20240710 | 143100 | 1060510875 | 4490 | 4480 | 4490 | 4480 | 166 |
| 273 | 20240710 | 143000 | 1059766405 | 4480 | 4470 | 4480 | 4470 | 226 |
| 274 | 20240710 | 142900 | 1058755350 | 4475 | 4475 | 4475 | 4475 | 0 |
| 275 | 20240710 | 142800 | 1058755350 | 4475 | 4475 | 4475 | 4475 | 0 |
| 276 | 20240710 | 142700 | 1058755350 | 4475 | 4475 | 4475 | 4475 | 30 |
| 277 | 20240710 | 142600 | 1058621100 | 4475 | 4465 | 4475 | 4460 | 277 |
| 278 | 20240710 | 142500 | 1057385630 | 4460 | 4470 | 4470 | 4460 | 313 |
| 279 | 20240710 | 142400 | 1055989575 | 4470 | 4470 | 4470 | 4470 | 162 |
| 280 | 20240710 | 142300 | 1055265435 | 4470 | 4455 | 4475 | 4455 | 894 |
| 281 | 20240710 | 142200 | 1051282580 | 4450 | 4455 | 4455 | 4440 | 203 |
| 282 | 20240710 | 142100 | 1050380645 | 4455 | 4455 | 4455 | 4455 | 0 |
| 283 | 20240710 | 142000 | 1050380645 | 4455 | 4450 | 4455 | 4450 | 397 |
| 284 | 20240710 | 141900 | 1048613665 | 4450 | 4450 | 4450 | 4450 | 8 |
| 285 | 20240710 | 141800 | 1048578065 | 4455 | 4450 | 4455 | 4445 | 4068 |
| 286 | 20240710 | 141700 | 1030495625 | 4455 | 4470 | 4470 | 4455 | 4098 |
| 287 | 20240710 | 141600 | 1012227225 | 4475 | 4475 | 4475 | 4475 | 0 |
| 288 | 20240710 | 141500 | 1012227225 | 4475 | 4475 | 4475 | 4465 | 719 |
| 289 | 20240710 | 141400 | 1009016335 | 4480 | 4475 | 4480 | 4475 | 105 |
| 290 | 20240710 | 141300 | 1008546435 | 4480 | 4485 | 4485 | 4470 | 162 |
| 291 | 20240710 | 141200 | 1007821430 | 4490 | 4490 | 4490 | 4490 | 0 |
| 292 | 20240710 | 141100 | 1007821430 | 4490 | 4485 | 4490 | 4480 | 100 |
| 293 | 20240710 | 141000 | 1007373390 | 4490 | 4490 | 4490 | 4490 | 460 |
| 294 | 20240710 | 140900 | 1005307990 | 4490 | 4485 | 4490 | 4485 | 5 |
| 295 | 20240710 | 140800 | 1005285555 | 4490 | 4490 | 4490 | 4490 | 0 |
| 296 | 20240710 | 140700 | 1005285555 | 4490 | 4495 | 4495 | 4490 | 158 |
| 297 | 20240710 | 140600 | 1004575900 | 4495 | 4495 | 4495 | 4495 | 0 |
| 298 | 20240710 | 140500 | 1004575900 | 4495 | 4490 | 4495 | 4480 | 49 |
| 299 | 20240710 | 140400 | 1004356300 | 4480 | 4475 | 4480 | 4475 | 488 |
| 300 | 20240710 | 140300 | 1002170665 | 4480 | 4485 | 4485 | 4480 | 276 |
| 301 | 20240710 | 140200 | 1000933470 | 4490 | 4485 | 4490 | 4485 | 13 |
| 302 | 20240710 | 140100 | 1000875150 | 4490 | 4490 | 4490 | 4490 | 1 |
| 303 | 20240710 | 140000 | 1000870660 | 4485 | 4490 | 4490 | 4485 | 314 |
| 304 | 20240710 | 135900 | 999462255 | 4505 | 4500 | 4505 | 4490 | 1042 |
| 305 | 20240710 | 135800 | 994768150 | 4500 | 4485 | 4510 | 4485 | 1703 |
| 306 | 20240710 | 135700 | 987129105 | 4485 | 4495 | 4500 | 4475 | 4133 |
| 307 | 20240710 | 135600 | 968583480 | 4510 | 4505 | 4510 | 4500 | 201 |
| 308 | 20240710 | 135500 | 967678965 | 4510 | 4495 | 4510 | 4495 | 1137 |
| 309 | 20240710 | 135400 | 962562385 | 4500 | 4505 | 4505 | 4500 | 223 |
| 310 | 20240710 | 135300 | 961558875 | 4510 | 4500 | 4510 | 4500 | 204 |
| 311 | 20240710 | 135200 | 960640845 | 4510 | 4505 | 4510 | 4500 | 508 |
| 312 | 20240710 | 135100 | 958352285 | 4510 | 4510 | 4515 | 4505 | 753 |
| 313 | 20240710 | 135000 | 954959165 | 4515 | 4515 | 4515 | 4515 | 3 |
| 314 | 20240710 | 134900 | 954945620 | 4520 | 4520 | 4520 | 4520 | 0 |
| 315 | 20240710 | 134800 | 954945620 | 4520 | 4520 | 4520 | 4520 | 42 |
| 316 | 20240710 | 134700 | 954755780 | 4520 | 4515 | 4520 | 4515 | 157 |
| 317 | 20240710 | 134600 | 954046920 | 4515 | 4515 | 4515 | 4505 | 346 |
| 318 | 20240710 | 134500 | 952485950 | 4505 | 4515 | 4520 | 4505 | 2235 |
| 319 | 20240710 | 134400 | 942387230 | 4510 | 4510 | 4510 | 4510 | 100 |
| 320 | 20240710 | 134300 | 941936230 | 4510 | 4510 | 4510 | 4510 | 15 |
| 321 | 20240710 | 134200 | 941868580 | 4510 | 4510 | 4510 | 4510 | 2 |
| 322 | 20240710 | 134100 | 941859560 | 4500 | 4515 | 4520 | 4500 | 450 |
| 323 | 20240710 | 134000 | 939828140 | 4520 | 4510 | 4520 | 4510 | 333 |
| 324 | 20240710 | 133900 | 938323040 | 4510 | 4520 | 4520 | 4510 | 290 |
| 325 | 20240710 | 133800 | 937012270 | 4520 | 4500 | 4520 | 4500 | 198 |
| 326 | 20240710 | 133700 | 936118645 | 4500 | 4500 | 4505 | 4500 | 676 |
| 327 | 20240710 | 133600 | 933074230 | 4495 | 4495 | 4495 | 4495 | 1 |
| 328 | 20240710 | 133500 | 933069735 | 4505 | 4505 | 4505 | 4505 | 0 |
| 329 | 20240710 | 133400 | 933069735 | 4505 | 4525 | 4525 | 4500 | 613 |
| 330 | 20240710 | 133300 | 930310670 | 4490 | 4475 | 4530 | 4470 | 3371 |
| 331 | 20240710 | 133200 | 915099040 | 4485 | 4485 | 4485 | 4485 | 30 |
| 332 | 20240710 | 133100 | 914964490 | 4485 | 4465 | 4485 | 4465 | 1099 |
| 333 | 20240710 | 133000 | 910052015 | 4455 | 4465 | 4470 | 4455 | 831 |
| 334 | 20240710 | 132900 | 906341840 | 4470 | 4465 | 4470 | 4465 | 2 |
| 335 | 20240710 | 132800 | 906332905 | 4470 | 4470 | 4470 | 4465 | 110 |
| 336 | 20240710 | 132700 | 905841735 | 4465 | 4485 | 4485 | 4460 | 178 |
| 337 | 20240710 | 132600 | 905047575 | 4490 | 4490 | 4490 | 4490 | 395 |
| 338 | 20240710 | 132500 | 903274025 | 4500 | 4510 | 4510 | 4490 | 93 |
| 339 | 20240710 | 132400 | 902855535 | 4490 | 4490 | 4490 | 4490 | 4 |
| 340 | 20240710 | 132300 | 902837575 | 4490 | 4495 | 4495 | 4490 | 683 |
| 341 | 20240710 | 132200 | 899770495 | 4490 | 4510 | 4510 | 4490 | 349 |
| 342 | 20240710 | 132100 | 898203380 | 4505 | 4500 | 4505 | 4495 | 1036 |
| 343 | 20240710 | 132000 | 893541170 | 4500 | 4505 | 4505 | 4500 | 5 |
| 344 | 20240710 | 131900 | 893518660 | 4510 | 4510 | 4510 | 4510 | 22 |
| 345 | 20240710 | 131800 | 893419440 | 4515 | 4495 | 4515 | 4495 | 7 |
| 346 | 20240710 | 131700 | 893387910 | 4515 | 4480 | 4515 | 4480 | 233 |
| 347 | 20240710 | 131600 | 892336095 | 4475 | 4515 | 4515 | 4475 | 156 |
| 348 | 20240710 | 131500 | 891634775 | 4510 | 4515 | 4515 | 4510 | 19 |
| 349 | 20240710 | 131400 | 891549075 | 4510 | 4505 | 4515 | 4505 | 284 |
| 350 | 20240710 | 131300 | 890269625 | 4505 | 4515 | 4520 | 4505 | 380 |
| 351 | 20240710 | 131200 | 888557540 | 4520 | 4510 | 4520 | 4505 | 1207 |
| 352 | 20240710 | 131100 | 883109065 | 4510 | 4515 | 4515 | 4510 | 407 |
| 353 | 20240710 | 131000 | 881271505 | 4510 | 4505 | 4515 | 4505 | 656 |
| 354 | 20240710 | 130900 | 878314085 | 4500 | 4500 | 4505 | 4500 | 515 |
| 355 | 20240710 | 130800 | 875996485 | 4500 | 4480 | 4500 | 4450 | 1199 |
| 356 | 20240710 | 130700 | 870604515 | 4480 | 4465 | 4480 | 4435 | 8238 |
| 357 | 20240710 | 130600 | 833779110 | 4465 | 4470 | 4470 | 4445 | 537 |
| 358 | 20240710 | 130500 | 831379955 | 4480 | 4480 | 4480 | 4470 | 1811 |
| 359 | 20240710 | 130400 | 823276425 | 4485 | 4480 | 4495 | 4480 | 519 |
| 360 | 20240710 | 130300 | 820951035 | 4480 | 4470 | 4480 | 4470 | 495 |
| 361 | 20240710 | 130200 | 818738055 | 4470 | 4505 | 4505 | 4470 | 2408 |
| 362 | 20240710 | 130100 | 807910230 | 4510 | 4500 | 4510 | 4495 | 677 |
| 363 | 20240710 | 130000 | 804862905 | 4495 | 4500 | 4505 | 4495 | 662 |
| 364 | 20240710 | 125900 | 801883750 | 4500 | 4475 | 4500 | 4475 | 2512 |
| 365 | 20240710 | 125800 | 790618110 | 4475 | 4460 | 4475 | 4455 | 998 |
| 366 | 20240710 | 125700 | 786162940 | 4465 | 4455 | 4465 | 4440 | 395 |
| 367 | 20240710 | 125600 | 784409045 | 4475 | 4470 | 4475 | 4455 | 10 |
| 368 | 20240710 | 125500 | 784364435 | 4475 | 4445 | 4475 | 4445 | 3986 |
| 369 | 20240710 | 125400 | 766582540 | 4445 | 4440 | 4445 | 4440 | 284 |
| 370 | 20240710 | 125300 | 765321560 | 4440 | 4430 | 4440 | 4430 | 1004 |
| 371 | 20240710 | 125200 | 760866790 | 4435 | 4420 | 4435 | 4420 | 7 |
| 372 | 20240710 | 125100 | 760835795 | 4440 | 4440 | 4440 | 4440 | 0 |
| 373 | 20240710 | 125000 | 760835795 | 4440 | 4415 | 4440 | 4410 | 1298 |
| 374 | 20240710 | 124900 | 755103020 | 4405 | 4435 | 4445 | 4405 | 1136 |
| 375 | 20240710 | 124800 | 750082785 | 4440 | 4435 | 4450 | 4430 | 45 |
| 376 | 20240710 | 124700 | 749883290 | 4430 | 4450 | 4450 | 4430 | 34 |
| 377 | 20240710 | 124600 | 749732520 | 4450 | 4420 | 4450 | 4420 | 529 |
| 378 | 20240710 | 124500 | 747387640 | 4420 | 4420 | 4455 | 4420 | 2037 |
| 379 | 20240710 | 124400 | 738364680 | 4425 | 4425 | 4435 | 4415 | 1127 |
| 380 | 20240710 | 124300 | 733373775 | 4445 | 4425 | 4445 | 4425 | 91 |
| 381 | 20240710 | 124200 | 732971080 | 4450 | 4455 | 4455 | 4395 | 3456 |
| 382 | 20240710 | 124100 | 717732010 | 4465 | 4465 | 4465 | 4370 | 1275 |
| 383 | 20240710 | 124000 | 712061370 | 4440 | 4420 | 4480 | 4420 | 5331 |
| 384 | 20240710 | 123900 | 688345655 | 4425 | 4425 | 4425 | 4425 | 2 |
| 385 | 20240710 | 123800 | 688336805 | 4425 | 4390 | 4425 | 4375 | 2557 |
| 386 | 20240710 | 123700 | 677115730 | 4395 | 4385 | 4410 | 4385 | 1403 |
| 387 | 20240710 | 123600 | 670952120 | 4385 | 4385 | 4385 | 4385 | 2 |
| 388 | 20240710 | 123500 | 670943350 | 4390 | 4390 | 4390 | 4390 | 485 |
| 389 | 20240710 | 123400 | 668814200 | 4390 | 4405 | 4405 | 4390 | 1700 |
| 390 | 20240710 | 123300 | 661350240 | 4410 | 4410 | 4410 | 4410 | 3 |
| 391 | 20240710 | 123200 | 661337010 | 4405 | 4400 | 4410 | 4400 | 474 |
| 392 | 20240710 | 123100 | 659250665 | 4400 | 4395 | 4400 | 4395 | 41 |
| 393 | 20240710 | 123000 | 659070465 | 4390 | 4390 | 4390 | 4390 | 1 |
| 394 | 20240710 | 122900 | 659066075 | 4385 | 4385 | 4385 | 4385 | 17 |
| 395 | 20240710 | 122800 | 658991530 | 4410 | 4410 | 4410 | 4410 | 0 |
| 396 | 20240710 | 122700 | 658991530 | 4410 | 4410 | 4410 | 4410 | 0 |
| 397 | 20240710 | 122600 | 658991530 | 4410 | 4410 | 4410 | 4410 | 0 |
| 398 | 20240710 | 122500 | 658991530 | 4410 | 4410 | 4410 | 4410 | 0 |
| 399 | 20240710 | 122400 | 658991530 | 4410 | 4410 | 4410 | 4410 | 0 |
| 400 | 20240710 | 122300 | 658991530 | 4410 | 4380 | 4410 | 4380 | 759 |
| 401 | 20240710 | 122200 | 655667080 | 4380 | 4380 | 4380 | 4380 | 1 |
| 402 | 20240710 | 122100 | 655662700 | 4375 | 4385 | 4390 | 4370 | 918 |
| 403 | 20240710 | 122000 | 651646595 | 4390 | 4400 | 4400 | 4390 | 294 |
| 404 | 20240710 | 121900 | 650355760 | 4395 | 4400 | 4400 | 4390 | 128 |
| 405 | 20240710 | 121800 | 649793480 | 4385 | 4390 | 4410 | 4385 | 12 |
| 406 | 20240710 | 121700 | 649740625 | 4385 | 4385 | 4385 | 4385 | 400 |
| 407 | 20240710 | 121600 | 647986625 | 4410 | 4385 | 4410 | 4385 | 129 |
| 408 | 20240710 | 121500 | 647418875 | 4385 | 4385 | 4385 | 4375 | 16 |
| 409 | 20240710 | 121400 | 647348815 | 4415 | 4415 | 4415 | 4415 | 7 |
| 410 | 20240710 | 121300 | 647317910 | 4415 | 4390 | 4415 | 4380 | 167 |
| 411 | 20240710 | 121200 | 646583255 | 4400 | 4420 | 4420 | 4390 | 1158 |
| 412 | 20240710 | 121100 | 641485345 | 4405 | 4400 | 4415 | 4400 | 94 |
| 413 | 20240710 | 121000 | 641070890 | 4395 | 4395 | 4410 | 4390 | 2865 |
| 414 | 20240710 | 120900 | 628476750 | 4410 | 4410 | 4410 | 4410 | 5 |
| 415 | 20240710 | 120800 | 628454700 | 4410 | 4400 | 4410 | 4325 | 3151 |
| 416 | 20240710 | 120700 | 614627015 | 4400 | 4410 | 4410 | 4400 | 34 |
| 417 | 20240710 | 120600 | 614477100 | 4425 | 4425 | 4425 | 4420 | 292 |
| 418 | 20240710 | 120500 | 613185100 | 4420 | 4405 | 4440 | 4405 | 4104 |
| 419 | 20240710 | 120400 | 595045910 | 4405 | 4380 | 4405 | 4380 | 2138 |
| 420 | 20240710 | 120300 | 585666295 | 4380 | 4380 | 4380 | 4380 | 0 |
| 421 | 20240710 | 120200 | 585666295 | 4380 | 4380 | 4380 | 4380 | 0 |
| 422 | 20240710 | 120100 | 585666295 | 4380 | 4375 | 4380 | 4375 | 401 |
| 423 | 20240710 | 120000 | 583910105 | 4370 | 4370 | 4370 | 4370 | 4 |
| 424 | 20240710 | 115900 | 583892625 | 4375 | 4375 | 4375 | 4375 | 60 |
| 425 | 20240710 | 115800 | 583630125 | 4375 | 4370 | 4375 | 4370 | 97 |
| 426 | 20240710 | 115700 | 583206230 | 4370 | 4355 | 4370 | 4355 | 9 |
| 427 | 20240710 | 115600 | 583167015 | 4355 | 4365 | 4375 | 4355 | 267 |
| 428 | 20240710 | 115500 | 582004170 | 4365 | 4365 | 4380 | 4355 | 11 |
| 429 | 20240710 | 115400 | 581956150 | 4355 | 4350 | 4380 | 4350 | 29 |
| 430 | 20240710 | 115300 | 581829945 | 4380 | 4360 | 4380 | 4360 | 1061 |
| 431 | 20240710 | 115200 | 577187970 | 4380 | 4355 | 4380 | 4355 | 6 |
| 432 | 20240710 | 115100 | 577161745 | 4350 | 4350 | 4350 | 4350 | 0 |
| 433 | 20240710 | 115000 | 577161745 | 4350 | 4355 | 4355 | 4350 | 5 |
| 434 | 20240710 | 114900 | 577139975 | 4355 | 4355 | 4355 | 4355 | 1 |
| 435 | 20240710 | 114800 | 577135620 | 4380 | 4355 | 4380 | 4355 | 1360 |
| 436 | 20240710 | 114700 | 571206030 | 4360 | 4355 | 4360 | 4355 | 2 |
| 437 | 20240710 | 114600 | 571197315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 438 | 20240710 | 114500 | 571197315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 439 | 20240710 | 114400 | 571197315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 440 | 20240710 | 114300 | 571197315 | 4360 | 4355 | 4360 | 4350 | 1166 |
| 441 | 20240710 | 114200 | 566122665 | 4370 | 4370 | 4370 | 4370 | 1 |
| 442 | 20240710 | 114100 | 566118295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 443 | 20240710 | 114000 | 566118295 | 4370 | 4370 | 4370 | 4370 | 0 |
| 444 | 20240710 | 113900 | 566118295 | 4370 | 4355 | 4370 | 4355 | 81 |
| 445 | 20240710 | 113800 | 565765075 | 4355 | 4360 | 4360 | 4355 | 274 |
| 446 | 20240710 | 113700 | 564571550 | 4370 | 4370 | 4370 | 4370 | 1 |
| 447 | 20240710 | 113600 | 564567180 | 4360 | 4375 | 4375 | 4360 | 605 |
| 448 | 20240710 | 113500 | 561927400 | 4385 | 4385 | 4385 | 4370 | 503 |
| 449 | 20240710 | 113400 | 559721760 | 4375 | 4375 | 4375 | 4370 | 501 |
| 450 | 20240710 | 113300 | 557529890 | 4380 | 4380 | 4380 | 4380 | 0 |
| 451 | 20240710 | 113200 | 557529890 | 4380 | 4380 | 4380 | 4380 | 434 |
| 452 | 20240710 | 113100 | 555628970 | 4380 | 4360 | 4380 | 4360 | 449 |
| 453 | 20240710 | 113000 | 553668170 | 4380 | 4365 | 4380 | 4365 | 1214 |
| 454 | 20240710 | 112900 | 548363500 | 4365 | 4365 | 4365 | 4365 | 0 |
| 455 | 20240710 | 112800 | 548363500 | 4365 | 4360 | 4365 | 4360 | 53 |
| 456 | 20240710 | 112700 | 548132405 | 4325 | 4325 | 4325 | 4325 | 389 |
| 457 | 20240710 | 112600 | 546449980 | 4365 | 4340 | 4365 | 4340 | 8 |
| 458 | 20240710 | 112500 | 546415165 | 4370 | 4330 | 4370 | 4330 | 695 |
| 459 | 20240710 | 112400 | 543395570 | 4345 | 4345 | 4345 | 4345 | 0 |
| 460 | 20240710 | 112300 | 543395570 | 4345 | 4325 | 4345 | 4325 | 336 |
| 461 | 20240710 | 112200 | 541935830 | 4325 | 4330 | 4330 | 4325 | 627 |
| 462 | 20240710 | 112100 | 539223050 | 4335 | 4340 | 4340 | 4335 | 2 |
| 463 | 20240710 | 112000 | 539214375 | 4345 | 4340 | 4345 | 4340 | 260 |
| 464 | 20240710 | 111900 | 538084925 | 4345 | 4365 | 4370 | 4325 | 290 |
| 465 | 20240710 | 111800 | 536819130 | 4375 | 4375 | 4375 | 4375 | 0 |
| 466 | 20240710 | 111700 | 536819130 | 4375 | 4350 | 4375 | 4315 | 345 |
| 467 | 20240710 | 111600 | 535325415 | 4375 | 4390 | 4395 | 4375 | 3184 |
| 468 | 20240710 | 111500 | 521392555 | 4390 | 4380 | 4390 | 4375 | 226 |
| 469 | 20240710 | 111400 | 520400460 | 4375 | 4375 | 4375 | 4375 | 11 |
| 470 | 20240710 | 111300 | 520352335 | 4375 | 4360 | 4375 | 4360 | 995 |
| 471 | 20240710 | 111200 | 516014110 | 4360 | 4355 | 4360 | 4355 | 622 |
| 472 | 20240710 | 111100 | 513305290 | 4360 | 4355 | 4360 | 4350 | 139 |
| 473 | 20240710 | 111000 | 512700320 | 4350 | 4355 | 4355 | 4350 | 1318 |
| 474 | 20240710 | 110900 | 506967010 | 4370 | 4365 | 4370 | 4355 | 99 |
| 475 | 20240710 | 110800 | 506535805 | 4375 | 4355 | 4375 | 4350 | 351 |
| 476 | 20240710 | 110700 | 505007475 | 4360 | 4340 | 4375 | 4340 | 944 |
| 477 | 20240710 | 110600 | 500880485 | 4340 | 4345 | 4375 | 4335 | 1989 |
| 478 | 20240710 | 110500 | 492226100 | 4335 | 4350 | 4365 | 4335 | 113 |
| 479 | 20240710 | 110400 | 491734735 | 4375 | 4330 | 4375 | 4320 | 1605 |
| 480 | 20240710 | 110300 | 484795380 | 4325 | 4355 | 4355 | 4325 | 281 |
| 481 | 20240710 | 110200 | 483579090 | 4350 | 4360 | 4360 | 4350 | 318 |
| 482 | 20240710 | 110100 | 482195730 | 4355 | 4365 | 4365 | 4340 | 579 |
| 483 | 20240710 | 110000 | 479680065 | 4375 | 4375 | 4375 | 4375 | 3 |
| 484 | 20240710 | 105900 | 479666940 | 4375 | 4390 | 4390 | 4375 | 869 |
| 485 | 20240710 | 105800 | 475864755 | 4395 | 4370 | 4425 | 4370 | 4072 |
| 486 | 20240710 | 105700 | 458036020 | 4370 | 4365 | 4370 | 4365 | 46 |
| 487 | 20240710 | 105600 | 457835225 | 4365 | 4345 | 4365 | 4330 | 1648 |
| 488 | 20240710 | 105500 | 450677045 | 4335 | 4340 | 4345 | 4335 | 279 |
| 489 | 20240710 | 105400 | 449466775 | 4340 | 4345 | 4345 | 4340 | 105 |
| 490 | 20240710 | 105300 | 449011060 | 4350 | 4350 | 4350 | 4350 | 3 |
| 491 | 20240710 | 105200 | 448998010 | 4330 | 4330 | 4350 | 4320 | 395 |
| 492 | 20240710 | 105100 | 447289630 | 4330 | 4335 | 4355 | 4330 | 334 |
| 493 | 20240710 | 105000 | 445842655 | 4355 | 4340 | 4355 | 4340 | 6 |
| 494 | 20240710 | 104900 | 445816565 | 4340 | 4340 | 4340 | 4305 | 1091 |
| 495 | 20240710 | 104800 | 441096180 | 4340 | 4330 | 4340 | 4320 | 1268 |
| 496 | 20240710 | 104700 | 435601115 | 4305 | 4360 | 4360 | 4295 | 1504 |
| 497 | 20240710 | 104600 | 429122895 | 4325 | 4355 | 4365 | 4325 | 2863 |
| 498 | 20240710 | 104500 | 416710980 | 4365 | 4360 | 4365 | 4360 | 3 |
| 499 | 20240710 | 104400 | 416697895 | 4370 | 4355 | 4370 | 4355 | 278 |
| 500 | 20240710 | 104300 | 415485195 | 4360 | 4335 | 4360 | 4335 | 1064 |
| 501 | 20240710 | 104200 | 410857560 | 4340 | 4335 | 4340 | 4335 | 37 |
| 502 | 20240710 | 104100 | 410697040 | 4335 | 4335 | 4335 | 4320 | 496 |
| 503 | 20240710 | 104000 | 408552730 | 4335 | 4335 | 4340 | 4335 | 705 |
| 504 | 20240710 | 103900 | 405496550 | 4325 | 4285 | 4335 | 4285 | 1179 |
| 505 | 20240710 | 103800 | 400416295 | 4280 | 4320 | 4320 | 4275 | 7902 |
| 506 | 20240710 | 103700 | 366467400 | 4325 | 4340 | 4345 | 4325 | 1349 |
| 507 | 20240710 | 103600 | 360621575 | 4345 | 4335 | 4350 | 4330 | 1231 |
| 508 | 20240710 | 103500 | 355283245 | 4340 | 4315 | 4340 | 4310 | 1690 |
| 509 | 20240710 | 103400 | 347981205 | 4310 | 4415 | 4415 | 4290 | 11213 |
| 510 | 20240710 | 103300 | 299173300 | 4415 | 4360 | 4540 | 4350 | 37424 |
| 511 | 20240710 | 103200 | 131920495 | 4395 | 4320 | 4405 | 4320 | 4485 |
| 512 | 20240710 | 103100 | 112348480 | 4320 | 4325 | 4325 | 4320 | 170 |
| 513 | 20240710 | 103000 | 111613505 | 4320 | 4310 | 4325 | 4310 | 1967 |
| 514 | 20240710 | 102900 | 103114645 | 4310 | 4280 | 4315 | 4280 | 6158 |
| 515 | 20240710 | 102800 | 76622065 | 4280 | 4265 | 4280 | 4265 | 11 |
| 516 | 20240710 | 102700 | 76575120 | 4265 | 4265 | 4285 | 4265 | 4 |
| 517 | 20240710 | 102600 | 76558040 | 4270 | 4230 | 4280 | 4230 | 8985 |
| 518 | 20240710 | 102500 | 38318540 | 4230 | 4225 | 4230 | 4225 | 1020 |
| 519 | 20240710 | 102400 | 34009035 | 4225 | 4225 | 4225 | 4225 | 0 |
| 520 | 20240710 | 102300 | 34009035 | 4225 | 4225 | 4225 | 4225 | 0 |
| 521 | 20240710 | 102200 | 34009035 | 4225 | 4225 | 4225 | 4225 | 0 |
| 522 | 20240710 | 102100 | 34009035 | 4225 | 4225 | 4225 | 4225 | 11 |
| 523 | 20240710 | 102000 | 33962560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 524 | 20240710 | 101900 | 33962560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 525 | 20240710 | 101800 | 33962560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 526 | 20240710 | 101700 | 33962560 | 4215 | 4220 | 4220 | 4215 | 1200 |
| 527 | 20240710 | 101600 | 28904555 | 4230 | 4230 | 4230 | 4230 | 100 |
| 528 | 20240710 | 101500 | 28481555 | 4230 | 4230 | 4230 | 4230 | 0 |
| 529 | 20240710 | 101400 | 28481555 | 4230 | 4230 | 4230 | 4230 | 50 |
| 530 | 20240710 | 101300 | 28270055 | 4230 | 4230 | 4230 | 4230 | 0 |
| 531 | 20240710 | 101200 | 28270055 | 4230 | 4230 | 4230 | 4230 | 0 |
| 532 | 20240710 | 101100 | 28270055 | 4230 | 4230 | 4230 | 4230 | 0 |
| 533 | 20240710 | 101000 | 28270055 | 4230 | 4230 | 4230 | 4230 | 0 |
| 534 | 20240710 | 100900 | 28270055 | 4230 | 4230 | 4230 | 4230 | 0 |
| 535 | 20240710 | 100800 | 28270055 | 4230 | 4225 | 4230 | 4225 | 34 |
| 536 | 20240710 | 100700 | 28126395 | 4225 | 4225 | 4225 | 4225 | 20 |
| 537 | 20240710 | 100600 | 28041895 | 4225 | 4225 | 4225 | 4225 | 20 |
| 538 | 20240710 | 100500 | 27957395 | 4225 | 4225 | 4225 | 4225 | 25 |
| 539 | 20240710 | 100400 | 27851770 | 4225 | 4225 | 4225 | 4225 | 15 |
| 540 | 20240710 | 100300 | 27788395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 541 | 20240710 | 100200 | 27788395 | 4225 | 4225 | 4225 | 4225 | 1 |
| 542 | 20240710 | 100100 | 27784170 | 4220 | 4220 | 4220 | 4220 | 0 |
| 543 | 20240710 | 100000 | 27784170 | 4220 | 4220 | 4220 | 4220 | 176 |
| 544 | 20240710 | 095900 | 27041450 | 4225 | 4225 | 4225 | 4225 | 0 |
| 545 | 20240710 | 095800 | 27041450 | 4225 | 4225 | 4225 | 4225 | 0 |
| 546 | 20240710 | 095700 | 27041450 | 4225 | 4225 | 4225 | 4225 | 0 |
| 547 | 20240710 | 095600 | 27041450 | 4225 | 4225 | 4225 | 4225 | 0 |
| 548 | 20240710 | 095500 | 27041450 | 4225 | 4220 | 4225 | 4220 | 3 |
| 549 | 20240710 | 095400 | 27028785 | 4220 | 4220 | 4220 | 4220 | 16 |
| 550 | 20240710 | 095300 | 26961265 | 4220 | 4220 | 4220 | 4220 | 0 |
| 551 | 20240710 | 095200 | 26961265 | 4220 | 4220 | 4220 | 4220 | 0 |
| 552 | 20240710 | 095100 | 26961265 | 4220 | 4220 | 4220 | 4220 | 0 |
| 553 | 20240710 | 095000 | 26961265 | 4220 | 4220 | 4220 | 4220 | 0 |
| 554 | 20240710 | 094900 | 26961265 | 4220 | 4220 | 4220 | 4220 | 0 |
| 555 | 20240710 | 094800 | 26961265 | 4220 | 4215 | 4220 | 4215 | 500 |
| 556 | 20240710 | 094700 | 24851270 | 4210 | 4215 | 4215 | 4210 | 1400 |
| 557 | 20240710 | 094600 | 18956285 | 4225 | 4220 | 4225 | 4220 | 2 |
| 558 | 20240710 | 094500 | 18947840 | 4220 | 4220 | 4225 | 4220 | 1002 |
| 559 | 20240710 | 094400 | 14719395 | 4230 | 4230 | 4230 | 4230 | 0 |
| 560 | 20240710 | 094300 | 14719395 | 4230 | 4220 | 4230 | 4220 | 52 |
| 561 | 20240710 | 094200 | 14499940 | 4220 | 4220 | 4220 | 4220 | 122 |
| 562 | 20240710 | 094100 | 13985100 | 4220 | 4220 | 4220 | 4220 | 301 |
| 563 | 20240710 | 094000 | 12714880 | 4225 | 4225 | 4225 | 4225 | 1 |
| 564 | 20240710 | 093900 | 12710655 | 4230 | 4220 | 4230 | 4215 | 256 |
| 565 | 20240710 | 093800 | 11630230 | 4215 | 4220 | 4220 | 4215 | 301 |
| 566 | 20240710 | 093700 | 10360515 | 4220 | 4220 | 4225 | 4220 | 321 |
| 567 | 20240710 | 093600 | 9005890 | 4220 | 4220 | 4225 | 4220 | 12 |
| 568 | 20240710 | 093500 | 8955245 | 4220 | 4215 | 4220 | 4215 | 5 |
| 569 | 20240710 | 093400 | 8934155 | 4215 | 4210 | 4215 | 4210 | 23 |
| 570 | 20240710 | 093300 | 8837225 | 4205 | 4200 | 4205 | 4200 | 162 |
| 571 | 20240710 | 093200 | 8156810 | 4195 | 4195 | 4195 | 4195 | 50 |
| 572 | 20240710 | 093100 | 7947060 | 4200 | 4200 | 4200 | 4200 | 0 |
| 573 | 20240710 | 093000 | 7947060 | 4200 | 4200 | 4200 | 4200 | 0 |
| 574 | 20240710 | 092900 | 7947060 | 4200 | 4200 | 4200 | 4200 | 66 |
| 575 | 20240710 | 092800 | 7669860 | 4200 | 4200 | 4200 | 4200 | 0 |
| 576 | 20240710 | 092700 | 7669860 | 4200 | 4200 | 4200 | 4200 | 11 |
| 577 | 20240710 | 092600 | 7623660 | 4200 | 4200 | 4200 | 4200 | 0 |
| 578 | 20240710 | 092500 | 7623660 | 4200 | 4200 | 4200 | 4200 | 0 |
| 579 | 20240710 | 092400 | 7623660 | 4200 | 4200 | 4200 | 4200 | 0 |
| 580 | 20240710 | 092300 | 7623660 | 4200 | 4200 | 4200 | 4200 | 1 |
| 581 | 20240710 | 092200 | 7619460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 582 | 20240710 | 092100 | 7619460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 583 | 20240710 | 092000 | 7619460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 584 | 20240710 | 091900 | 7619460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 585 | 20240710 | 091800 | 7619460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 586 | 20240710 | 091700 | 7619460 | 4190 | 4190 | 4190 | 4190 | 4 |
| 587 | 20240710 | 091600 | 7602700 | 4200 | 4200 | 4200 | 4200 | 0 |
| 588 | 20240710 | 091500 | 7602700 | 4200 | 4200 | 4200 | 4200 | 0 |
| 589 | 20240710 | 091400 | 7602700 | 4200 | 4200 | 4200 | 4200 | 0 |
| 590 | 20240710 | 091300 | 7602700 | 4200 | 4200 | 4200 | 4200 | 0 |
| 591 | 20240710 | 091200 | 7602700 | 4200 | 4200 | 4200 | 4200 | 0 |
| 592 | 20240710 | 091100 | 7602700 | 4200 | 4200 | 4200 | 4200 | 2 |
| 593 | 20240710 | 091000 | 7594300 | 4185 | 4190 | 4190 | 4185 | 140 |
| 594 | 20240710 | 090900 | 7008350 | 4200 | 4195 | 4200 | 4195 | 64 |
| 595 | 20240710 | 090800 | 6739855 | 4185 | 4195 | 4195 | 4185 | 200 |
| 596 | 20240710 | 090700 | 5901605 | 4195 | 4195 | 4195 | 4195 | 50 |
| 597 | 20240710 | 090600 | 5691855 | 4195 | 4195 | 4195 | 4195 | 0 |
| 598 | 20240710 | 090500 | 5691855 | 4195 | 4195 | 4195 | 4195 | 1 |
| 599 | 20240710 | 090400 | 5687660 | 4180 | 4185 | 4185 | 4180 | 165 |
| 600 | 20240710 | 090300 | 4997705 | 4185 | 4185 | 4185 | 4185 | 91 |
| 601 | 20240710 | 090200 | 4616870 | 4185 | 4185 | 4185 | 4185 | 1 |
| 602 | 20240710 | 090100 | 4612685 | 4185 | 4185 | 4185 | 4185 | 100 |
| 603 | 20240710 | 090000 | 4194185 | 4185 | 4190 | 4190 | 4185 | 1001 |