28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 9130 |
| 3 | 20240705 | 183300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 4 | 20240705 | 183200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 5 | 20240705 | 183100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 6 | 20240705 | 183000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 7 | 20240705 | 182900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 8 | 20240705 | 182800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 9 | 20240705 | 182700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 10 | 20240705 | 182600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 11 | 20240705 | 182500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 12 | 20240705 | 182400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 13 | 20240705 | 182300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 14 | 20240705 | 182200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 15 | 20240705 | 182100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 16 | 20240705 | 182000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 17 | 20240705 | 181900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 18 | 20240705 | 181800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 19 | 20240705 | 181700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 20 | 20240705 | 181600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 21 | 20240705 | 181500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 22 | 20240705 | 181400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 23 | 20240705 | 181300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 24 | 20240705 | 181200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 25 | 20240705 | 181100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 26 | 20240705 | 181000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 27 | 20240705 | 180900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 28 | 20240705 | 180800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 29 | 20240705 | 180700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 30 | 20240705 | 180600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 31 | 20240705 | 180500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 32 | 20240705 | 180400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 9130 |
| 33 | 20240705 | 180300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 34 | 20240705 | 180200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 35 | 20240705 | 180100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 36 | 20240705 | 180000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 37 | 20240705 | 175900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 38 | 20240705 | 175800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 39 | 20240705 | 175700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 40 | 20240705 | 175600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 41 | 20240705 | 175500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 42 | 20240705 | 175400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 43 | 20240705 | 175300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 44 | 20240705 | 175200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 45 | 20240705 | 175100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 46 | 20240705 | 175000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 47 | 20240705 | 174900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 48 | 20240705 | 174800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 49 | 20240705 | 174700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 50 | 20240705 | 174600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 51 | 20240705 | 174500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 52 | 20240705 | 174400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 53 | 20240705 | 174300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 54 | 20240705 | 174200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 55 | 20240705 | 174100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 56 | 20240705 | 174000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 57 | 20240705 | 173900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 58 | 20240705 | 173800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 59 | 20240705 | 173700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 60 | 20240705 | 173600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 61 | 20240705 | 173500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 62 | 20240705 | 173400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 9130 |
| 63 | 20240705 | 173300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 64 | 20240705 | 173200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 65 | 20240705 | 173100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 66 | 20240705 | 173000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 67 | 20240705 | 172900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 68 | 20240705 | 172800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 69 | 20240705 | 172700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 70 | 20240705 | 172600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 71 | 20240705 | 172500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 72 | 20240705 | 172400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 73 | 20240705 | 172300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 74 | 20240705 | 172200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 75 | 20240705 | 172100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 76 | 20240705 | 172000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 77 | 20240705 | 171900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 78 | 20240705 | 171800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 79 | 20240705 | 171700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 80 | 20240705 | 171600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 81 | 20240705 | 171500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 82 | 20240705 | 171400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 83 | 20240705 | 171300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 84 | 20240705 | 171200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 85 | 20240705 | 171100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 86 | 20240705 | 171000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 87 | 20240705 | 170900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 88 | 20240705 | 170800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 89 | 20240705 | 170700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 90 | 20240705 | 170600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 91 | 20240705 | 170500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 92 | 20240705 | 170400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 9130 |
| 93 | 20240705 | 170300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 94 | 20240705 | 170200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 95 | 20240705 | 170100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 96 | 20240705 | 170000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 97 | 20240705 | 165900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 98 | 20240705 | 165800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 99 | 20240705 | 165700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 100 | 20240705 | 165600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 101 | 20240705 | 165500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 102 | 20240705 | 165400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 103 | 20240705 | 165300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 104 | 20240705 | 165200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 105 | 20240705 | 165100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 106 | 20240705 | 165000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 107 | 20240705 | 164900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 108 | 20240705 | 164800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 109 | 20240705 | 164700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 110 | 20240705 | 164600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 111 | 20240705 | 164500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 112 | 20240705 | 164400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 113 | 20240705 | 164300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 114 | 20240705 | 164200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 115 | 20240705 | 164100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 116 | 20240705 | 164000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 117 | 20240705 | 163900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 118 | 20240705 | 163800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 119 | 20240705 | 163700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 120 | 20240705 | 163600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 121 | 20240705 | 163500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 122 | 20240705 | 163400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 9130 |
| 123 | 20240705 | 163300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 124 | 20240705 | 163200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 125 | 20240705 | 163100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 126 | 20240705 | 163000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 127 | 20240705 | 162900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 128 | 20240705 | 162800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 129 | 20240705 | 162700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 130 | 20240705 | 162600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 131 | 20240705 | 162500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 132 | 20240705 | 162400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 133 | 20240705 | 162300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 134 | 20240705 | 162200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 135 | 20240705 | 162100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 136 | 20240705 | 162000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 137 | 20240705 | 161900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 138 | 20240705 | 161800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 139 | 20240705 | 161700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 140 | 20240705 | 161600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 141 | 20240705 | 161500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 142 | 20240705 | 161400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 143 | 20240705 | 161300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 144 | 20240705 | 161200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 145 | 20240705 | 161100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 146 | 20240705 | 161000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 147 | 20240705 | 160900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 148 | 20240705 | 160800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 149 | 20240705 | 160700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 150 | 20240705 | 160600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 151 | 20240705 | 160500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 152 | 20240705 | 160400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 9130 |
| 153 | 20240705 | 160300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 154 | 20240705 | 160200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 155 | 20240705 | 160100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 156 | 20240705 | 160000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 157 | 20240705 | 155900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 158 | 20240705 | 155800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 159 | 20240705 | 155700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 160 | 20240705 | 155600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 161 | 20240705 | 155500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 162 | 20240705 | 155400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 163 | 20240705 | 155300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 164 | 20240705 | 155200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 165 | 20240705 | 155100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 166 | 20240705 | 155000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 167 | 20240705 | 154900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 168 | 20240705 | 154800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 169 | 20240705 | 154700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 170 | 20240705 | 154600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 171 | 20240705 | 154500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 172 | 20240705 | 154400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 173 | 20240705 | 154300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 174 | 20240705 | 154200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 175 | 20240705 | 154100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 176 | 20240705 | 154000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 177 | 20240705 | 153900 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 178 | 20240705 | 153800 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 179 | 20240705 | 153700 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 180 | 20240705 | 153600 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 181 | 20240705 | 153500 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 182 | 20240705 | 153400 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 9130 |
| 183 | 20240705 | 153300 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 184 | 20240705 | 153200 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 185 | 20240705 | 153100 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 0 |
| 186 | 20240705 | 153000 | 1197001515 | 4925 | 4925 | 4925 | 4925 | 9130 |
| 187 | 20240705 | 152900 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 188 | 20240705 | 152800 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 189 | 20240705 | 152700 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 190 | 20240705 | 152600 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 191 | 20240705 | 152500 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 192 | 20240705 | 152400 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 193 | 20240705 | 152300 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 194 | 20240705 | 152200 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 195 | 20240705 | 152100 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 196 | 20240705 | 152000 | 1152036265 | 4965 | 4965 | 4965 | 4965 | 0 |
| 197 | 20240705 | 151900 | 1152036265 | 4965 | 4935 | 4965 | 4935 | 2355 |
| 198 | 20240705 | 151800 | 1140378715 | 4935 | 4955 | 4960 | 4935 | 5579 |
| 199 | 20240705 | 151700 | 1112793680 | 4955 | 4965 | 4965 | 4955 | 24 |
| 200 | 20240705 | 151600 | 1112674560 | 4965 | 4965 | 4965 | 4965 | 3 |
| 201 | 20240705 | 151500 | 1112659665 | 4950 | 4950 | 4950 | 4950 | 12 |
| 202 | 20240705 | 151400 | 1112600265 | 4970 | 4970 | 4970 | 4970 | 14 |
| 203 | 20240705 | 151300 | 1112530685 | 4970 | 4965 | 4970 | 4950 | 10040 |
| 204 | 20240705 | 151200 | 1062775255 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20240705 | 151100 | 1062775255 | 4970 | 4970 | 4970 | 4970 | 372 |
| 206 | 20240705 | 151000 | 1060926415 | 4970 | 4970 | 4970 | 4970 | 384 |
| 207 | 20240705 | 150900 | 1059017935 | 4975 | 4975 | 4975 | 4975 | 1 |
| 208 | 20240705 | 150800 | 1059012960 | 4970 | 4970 | 4970 | 4970 | 200 |
| 209 | 20240705 | 150700 | 1058018960 | 4975 | 4970 | 4975 | 4970 | 74 |
| 210 | 20240705 | 150600 | 1057651175 | 4975 | 4970 | 4975 | 4970 | 245 |
| 211 | 20240705 | 150500 | 1056433520 | 4975 | 4970 | 4975 | 4970 | 60 |
| 212 | 20240705 | 150400 | 1056135270 | 4975 | 4975 | 4975 | 4970 | 278 |
| 213 | 20240705 | 150300 | 1054753470 | 4975 | 4975 | 4975 | 4970 | 123 |
| 214 | 20240705 | 150200 | 1054142045 | 4975 | 4970 | 4975 | 4970 | 51 |
| 215 | 20240705 | 150100 | 1053888570 | 4970 | 4970 | 4975 | 4970 | 931 |
| 216 | 20240705 | 150000 | 1049259500 | 4970 | 4970 | 4970 | 4970 | 4 |
| 217 | 20240705 | 145900 | 1049239620 | 4970 | 4970 | 4970 | 4970 | 21 |
| 218 | 20240705 | 145800 | 1049135250 | 4970 | 4965 | 4970 | 4965 | 21 |
| 219 | 20240705 | 145700 | 1049030940 | 4970 | 4970 | 4970 | 4970 | 22 |
| 220 | 20240705 | 145600 | 1048921600 | 4970 | 4965 | 4970 | 4965 | 101 |
| 221 | 20240705 | 145500 | 1048420130 | 4970 | 4970 | 4970 | 4965 | 219 |
| 222 | 20240705 | 145400 | 1047331705 | 4965 | 4970 | 4970 | 4965 | 202 |
| 223 | 20240705 | 145300 | 1046328275 | 4970 | 4970 | 4970 | 4970 | 23 |
| 224 | 20240705 | 145200 | 1046213965 | 4965 | 4965 | 4965 | 4965 | 4 |
| 225 | 20240705 | 145100 | 1046194105 | 4970 | 4970 | 4970 | 4970 | 23 |
| 226 | 20240705 | 145000 | 1046079795 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20240705 | 144900 | 1046079795 | 4970 | 4975 | 4975 | 4970 | 32 |
| 228 | 20240705 | 144800 | 1045920710 | 4965 | 4975 | 4975 | 4965 | 1762 |
| 229 | 20240705 | 144700 | 1037170490 | 4975 | 4975 | 4975 | 4975 | 171 |
| 230 | 20240705 | 144600 | 1036319765 | 4980 | 4980 | 4980 | 4980 | 170 |
| 231 | 20240705 | 144500 | 1035473165 | 4975 | 4965 | 4975 | 4965 | 1080 |
| 232 | 20240705 | 144400 | 1030108005 | 4965 | 4965 | 4965 | 4965 | 605 |
| 233 | 20240705 | 144300 | 1027104180 | 4960 | 4960 | 4965 | 4960 | 53 |
| 234 | 20240705 | 144200 | 1026841155 | 4960 | 4960 | 4960 | 4960 | 449 |
| 235 | 20240705 | 144100 | 1024614115 | 4960 | 4960 | 4960 | 4960 | 21 |
| 236 | 20240705 | 144000 | 1024509955 | 4960 | 4960 | 4960 | 4960 | 222 |
| 237 | 20240705 | 143900 | 1023408835 | 4965 | 4960 | 4965 | 4960 | 144 |
| 238 | 20240705 | 143800 | 1022694310 | 4960 | 4960 | 4960 | 4960 | 50 |
| 239 | 20240705 | 143700 | 1022446310 | 4960 | 4955 | 4960 | 4955 | 27 |
| 240 | 20240705 | 143600 | 1022312425 | 4960 | 4960 | 4960 | 4960 | 100 |
| 241 | 20240705 | 143500 | 1021816425 | 4960 | 4955 | 4960 | 4955 | 1118 |
| 242 | 20240705 | 143400 | 1016276145 | 4955 | 4960 | 4960 | 4955 | 29 |
| 243 | 20240705 | 143300 | 1016132405 | 4960 | 4960 | 4960 | 4960 | 25 |
| 244 | 20240705 | 143200 | 1016008405 | 4960 | 4960 | 4960 | 4960 | 234 |
| 245 | 20240705 | 143100 | 1014847765 | 4960 | 4960 | 4960 | 4960 | 80 |
| 246 | 20240705 | 143000 | 1014450965 | 4960 | 4960 | 4960 | 4960 | 0 |
| 247 | 20240705 | 142900 | 1014450965 | 4960 | 4960 | 4965 | 4960 | 483 |
| 248 | 20240705 | 142800 | 1012055180 | 4955 | 4955 | 4955 | 4955 | 375 |
| 249 | 20240705 | 142700 | 1010197055 | 4960 | 4960 | 4960 | 4955 | 1628 |
| 250 | 20240705 | 142600 | 1002124055 | 4960 | 4960 | 4960 | 4960 | 207 |
| 251 | 20240705 | 142500 | 1001097335 | 4960 | 4960 | 4965 | 4960 | 1267 |
| 252 | 20240705 | 142400 | 994812890 | 4960 | 4960 | 4960 | 4960 | 52 |
| 253 | 20240705 | 142300 | 994554970 | 4960 | 4960 | 4965 | 4960 | 1105 |
| 254 | 20240705 | 142200 | 989074100 | 4960 | 4960 | 4960 | 4960 | 120 |
| 255 | 20240705 | 142100 | 988478900 | 4965 | 4965 | 4965 | 4965 | 134 |
| 256 | 20240705 | 142000 | 987813590 | 4965 | 4970 | 4970 | 4965 | 221 |
| 257 | 20240705 | 141900 | 986716320 | 4970 | 4970 | 4970 | 4965 | 56 |
| 258 | 20240705 | 141800 | 986438200 | 4970 | 4970 | 4970 | 4970 | 30 |
| 259 | 20240705 | 141700 | 986289100 | 4970 | 4980 | 4980 | 4970 | 100 |
| 260 | 20240705 | 141600 | 985791850 | 4970 | 4970 | 4970 | 4970 | 225 |
| 261 | 20240705 | 141500 | 984673600 | 4965 | 4970 | 4970 | 4965 | 15 |
| 262 | 20240705 | 141400 | 984599055 | 4970 | 4970 | 4970 | 4970 | 234 |
| 263 | 20240705 | 141300 | 983436075 | 4970 | 4980 | 4980 | 4970 | 52 |
| 264 | 20240705 | 141200 | 983177415 | 4970 | 4980 | 4980 | 4970 | 295 |
| 265 | 20240705 | 141100 | 981709780 | 4980 | 4980 | 4980 | 4980 | 22 |
| 266 | 20240705 | 141000 | 981600220 | 4980 | 4980 | 4980 | 4980 | 10 |
| 267 | 20240705 | 140900 | 981550420 | 4985 | 4985 | 4985 | 4985 | 23 |
| 268 | 20240705 | 140800 | 981435765 | 4985 | 4985 | 4985 | 4985 | 0 |
| 269 | 20240705 | 140700 | 981435765 | 4985 | 4985 | 4985 | 4985 | 17 |
| 270 | 20240705 | 140600 | 981351020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 271 | 20240705 | 140500 | 981351020 | 4970 | 4985 | 4985 | 4970 | 31 |
| 272 | 20240705 | 140400 | 981196615 | 4975 | 4975 | 4975 | 4975 | 273 |
| 273 | 20240705 | 140300 | 979838440 | 4985 | 4985 | 4985 | 4985 | 3 |
| 274 | 20240705 | 140200 | 979823485 | 4985 | 4985 | 4985 | 4985 | 18 |
| 275 | 20240705 | 140100 | 979733755 | 4990 | 4985 | 4990 | 4985 | 142 |
| 276 | 20240705 | 140000 | 979025275 | 4985 | 4975 | 4985 | 4975 | 1084 |
| 277 | 20240705 | 135900 | 973632155 | 4990 | 4985 | 4990 | 4985 | 20 |
| 278 | 20240705 | 135800 | 973532360 | 4990 | 4990 | 4990 | 4990 | 17 |
| 279 | 20240705 | 135700 | 973447530 | 4975 | 4980 | 4980 | 4975 | 38 |
| 280 | 20240705 | 135600 | 973258430 | 4980 | 4985 | 4985 | 4980 | 67 |
| 281 | 20240705 | 135500 | 972924605 | 4985 | 4985 | 4985 | 4985 | 0 |
| 282 | 20240705 | 135400 | 972924605 | 4985 | 4985 | 4985 | 4985 | 20 |
| 283 | 20240705 | 135300 | 972824905 | 4985 | 4985 | 4985 | 4985 | 0 |
| 284 | 20240705 | 135200 | 972824905 | 4985 | 4985 | 4985 | 4985 | 190 |
| 285 | 20240705 | 135100 | 971877755 | 4990 | 4990 | 4990 | 4990 | 0 |
| 286 | 20240705 | 135000 | 971877755 | 4990 | 4980 | 4990 | 4980 | 25 |
| 287 | 20240705 | 134900 | 971753055 | 4990 | 4990 | 4990 | 4990 | 3 |
| 288 | 20240705 | 134800 | 971738085 | 4990 | 4980 | 4990 | 4980 | 31 |
| 289 | 20240705 | 134700 | 971583495 | 4985 | 4985 | 4985 | 4985 | 31 |
| 290 | 20240705 | 134600 | 971428960 | 4990 | 4990 | 4990 | 4990 | 16 |
| 291 | 20240705 | 134500 | 971349120 | 4990 | 4990 | 4990 | 4990 | 26 |
| 292 | 20240705 | 134400 | 971219380 | 4990 | 4985 | 4990 | 4985 | 22 |
| 293 | 20240705 | 134300 | 971109675 | 4980 | 4985 | 4985 | 4980 | 299 |
| 294 | 20240705 | 134200 | 969620645 | 4990 | 4990 | 4990 | 4990 | 17 |
| 295 | 20240705 | 134100 | 969535815 | 4990 | 4990 | 4990 | 4990 | 0 |
| 296 | 20240705 | 134000 | 969535815 | 4990 | 4990 | 4990 | 4990 | 34 |
| 297 | 20240705 | 133900 | 969366155 | 4990 | 4990 | 4990 | 4990 | 0 |
| 298 | 20240705 | 133800 | 969366155 | 4990 | 4990 | 4990 | 4990 | 15 |
| 299 | 20240705 | 133700 | 969291305 | 4990 | 4990 | 4990 | 4990 | 9 |
| 300 | 20240705 | 133600 | 969246395 | 4990 | 4985 | 4990 | 4985 | 23 |
| 301 | 20240705 | 133500 | 969131705 | 4975 | 4975 | 4975 | 4975 | 9 |
| 302 | 20240705 | 133400 | 969086930 | 4990 | 4990 | 4990 | 4990 | 16 |
| 303 | 20240705 | 133300 | 969007090 | 4990 | 4990 | 4990 | 4990 | 10 |
| 304 | 20240705 | 133200 | 968957190 | 4990 | 4990 | 4990 | 4990 | 22 |
| 305 | 20240705 | 133100 | 968847410 | 4980 | 4990 | 4990 | 4980 | 700 |
| 306 | 20240705 | 133000 | 965358750 | 4995 | 4995 | 4995 | 4995 | 16 |
| 307 | 20240705 | 132900 | 965278830 | 4990 | 4990 | 4990 | 4990 | 1 |
| 308 | 20240705 | 132800 | 965273840 | 4990 | 4995 | 4995 | 4990 | 33 |
| 309 | 20240705 | 132700 | 965109015 | 4990 | 4990 | 4990 | 4990 | 80 |
| 310 | 20240705 | 132600 | 964709815 | 4990 | 4990 | 4995 | 4990 | 1025 |
| 311 | 20240705 | 132500 | 959594990 | 4995 | 4995 | 4995 | 4995 | 1 |
| 312 | 20240705 | 132400 | 959589995 | 4995 | 4990 | 4995 | 4990 | 2025 |
| 313 | 20240705 | 132300 | 949485155 | 4995 | 4995 | 4995 | 4995 | 2 |
| 314 | 20240705 | 132200 | 949475165 | 4995 | 4995 | 4995 | 4995 | 42 |
| 315 | 20240705 | 132100 | 949265375 | 4995 | 4995 | 4995 | 4995 | 178 |
| 316 | 20240705 | 132000 | 948376265 | 5000 | 5000 | 5000 | 4995 | 221 |
| 317 | 20240705 | 131900 | 947271765 | 5000 | 4995 | 5000 | 4995 | 1052 |
| 318 | 20240705 | 131800 | 942013490 | 5000 | 5000 | 5000 | 5000 | 993 |
| 319 | 20240705 | 131700 | 937048490 | 5000 | 5000 | 5000 | 4990 | 35 |
| 320 | 20240705 | 131600 | 936873640 | 5000 | 5000 | 5000 | 5000 | 20 |
| 321 | 20240705 | 131500 | 936773640 | 5000 | 4990 | 5000 | 4990 | 2592 |
| 322 | 20240705 | 131400 | 923826290 | 4995 | 4995 | 4995 | 4995 | 35 |
| 323 | 20240705 | 131300 | 923651465 | 4995 | 4990 | 4995 | 4990 | 2154 |
| 324 | 20240705 | 131200 | 912903000 | 4990 | 4990 | 4990 | 4990 | 3402 |
| 325 | 20240705 | 131100 | 895927020 | 4990 | 4985 | 4990 | 4985 | 128 |
| 326 | 20240705 | 131000 | 895288800 | 4990 | 4990 | 4990 | 4990 | 1620 |
| 327 | 20240705 | 130900 | 887205000 | 4990 | 4990 | 4990 | 4990 | 11 |
| 328 | 20240705 | 130800 | 887150110 | 4990 | 4990 | 4990 | 4990 | 222 |
| 329 | 20240705 | 130700 | 886042330 | 4990 | 4980 | 4990 | 4975 | 1992 |
| 330 | 20240705 | 130600 | 876114525 | 4980 | 4980 | 4980 | 4980 | 27 |
| 331 | 20240705 | 130500 | 875980065 | 4980 | 4975 | 4980 | 4975 | 161 |
| 332 | 20240705 | 130400 | 875178340 | 4970 | 4970 | 4975 | 4970 | 1033 |
| 333 | 20240705 | 130300 | 870044235 | 4975 | 4975 | 4975 | 4975 | 69 |
| 334 | 20240705 | 130200 | 869700960 | 4980 | 4980 | 4980 | 4980 | 19 |
| 335 | 20240705 | 130100 | 869606340 | 4980 | 4980 | 4980 | 4980 | 0 |
| 336 | 20240705 | 130000 | 869606340 | 4980 | 4975 | 4980 | 4975 | 7 |
| 337 | 20240705 | 125900 | 869571485 | 4975 | 4975 | 4975 | 4975 | 0 |
| 338 | 20240705 | 125800 | 869571485 | 4975 | 4975 | 4975 | 4975 | 1 |
| 339 | 20240705 | 125700 | 869566510 | 4955 | 4960 | 4960 | 4955 | 20 |
| 340 | 20240705 | 125600 | 869467405 | 4975 | 4975 | 4975 | 4975 | 4 |
| 341 | 20240705 | 125500 | 869447505 | 4975 | 4975 | 4975 | 4975 | 34 |
| 342 | 20240705 | 125400 | 869278355 | 4965 | 4965 | 4965 | 4965 | 1 |
| 343 | 20240705 | 125300 | 869273390 | 4955 | 4975 | 4980 | 4955 | 3246 |
| 344 | 20240705 | 125200 | 853175995 | 4970 | 4970 | 4970 | 4970 | 0 |
| 345 | 20240705 | 125100 | 853175995 | 4970 | 4970 | 4970 | 4970 | 20 |
| 346 | 20240705 | 125000 | 853076595 | 4975 | 4975 | 4975 | 4975 | 32 |
| 347 | 20240705 | 124900 | 852917395 | 4965 | 4965 | 4965 | 4965 | 6 |
| 348 | 20240705 | 124800 | 852887605 | 4965 | 4965 | 4970 | 4965 | 534 |
| 349 | 20240705 | 124700 | 850236290 | 4965 | 4965 | 4965 | 4965 | 210 |
| 350 | 20240705 | 124600 | 849193640 | 4965 | 4975 | 4975 | 4965 | 50 |
| 351 | 20240705 | 124500 | 848945375 | 4965 | 4970 | 4970 | 4965 | 300 |
| 352 | 20240705 | 124400 | 847455860 | 4965 | 4970 | 4970 | 4965 | 20 |
| 353 | 20240705 | 124300 | 847356485 | 4970 | 4980 | 4980 | 4970 | 1080 |
| 354 | 20240705 | 124200 | 841983960 | 4980 | 4980 | 4980 | 4980 | 11 |
| 355 | 20240705 | 124100 | 841929180 | 4980 | 4980 | 4980 | 4980 | 0 |
| 356 | 20240705 | 124000 | 841929180 | 4980 | 4980 | 4980 | 4980 | 0 |
| 357 | 20240705 | 123900 | 841929180 | 4980 | 4980 | 4980 | 4980 | 200 |
| 358 | 20240705 | 123800 | 840933180 | 4980 | 4980 | 4980 | 4980 | 14 |
| 359 | 20240705 | 123700 | 840863460 | 4985 | 4985 | 4985 | 4985 | 18 |
| 360 | 20240705 | 123600 | 840773730 | 4980 | 4980 | 4980 | 4980 | 0 |
| 361 | 20240705 | 123500 | 840773730 | 4980 | 4980 | 4980 | 4980 | 0 |
| 362 | 20240705 | 123400 | 840773730 | 4980 | 4980 | 4980 | 4980 | 10 |
| 363 | 20240705 | 123300 | 840723930 | 4990 | 4990 | 4990 | 4990 | 0 |
| 364 | 20240705 | 123200 | 840723930 | 4990 | 4990 | 4990 | 4990 | 0 |
| 365 | 20240705 | 123100 | 840723930 | 4990 | 4990 | 4990 | 4990 | 1 |
| 366 | 20240705 | 123000 | 840718940 | 4990 | 4990 | 4990 | 4990 | 0 |
| 367 | 20240705 | 122900 | 840718940 | 4990 | 4990 | 4990 | 4990 | 6 |
| 368 | 20240705 | 122800 | 840689000 | 4990 | 4975 | 4990 | 4975 | 11 |
| 369 | 20240705 | 122700 | 840634170 | 4975 | 4975 | 4990 | 4975 | 8012 |
| 370 | 20240705 | 122600 | 800729470 | 4990 | 4990 | 4990 | 4990 | 0 |
| 371 | 20240705 | 122500 | 800729470 | 4990 | 4985 | 4990 | 4985 | 3707 |
| 372 | 20240705 | 122400 | 782250025 | 4985 | 4985 | 4985 | 4985 | 0 |
| 373 | 20240705 | 122300 | 782250025 | 4985 | 4985 | 4985 | 4985 | 0 |
| 374 | 20240705 | 122200 | 782250025 | 4985 | 4985 | 4985 | 4985 | 14 |
| 375 | 20240705 | 122100 | 782180235 | 4980 | 4980 | 4980 | 4980 | 0 |
| 376 | 20240705 | 122000 | 782180235 | 4980 | 4980 | 4980 | 4980 | 0 |
| 377 | 20240705 | 121900 | 782180235 | 4980 | 4985 | 4985 | 4980 | 41 |
| 378 | 20240705 | 121800 | 781976050 | 4975 | 4980 | 4980 | 4975 | 31 |
| 379 | 20240705 | 121700 | 781821685 | 4985 | 4985 | 4985 | 4985 | 0 |
| 380 | 20240705 | 121600 | 781821685 | 4985 | 4985 | 4985 | 4985 | 0 |
| 381 | 20240705 | 121500 | 781821685 | 4985 | 4985 | 4985 | 4985 | 211 |
| 382 | 20240705 | 121400 | 780769850 | 4985 | 4985 | 4985 | 4985 | 1 |
| 383 | 20240705 | 121300 | 780764865 | 4965 | 4965 | 4965 | 4965 | 0 |
| 384 | 20240705 | 121200 | 780764865 | 4965 | 4970 | 4970 | 4965 | 1012 |
| 385 | 20240705 | 121100 | 775735325 | 4975 | 4975 | 4975 | 4975 | 107 |
| 386 | 20240705 | 121000 | 775203000 | 4975 | 4975 | 4975 | 4975 | 0 |
| 387 | 20240705 | 120900 | 775203000 | 4975 | 4975 | 4975 | 4975 | 100 |
| 388 | 20240705 | 120800 | 774705500 | 4975 | 4975 | 4975 | 4975 | 0 |
| 389 | 20240705 | 120700 | 774705500 | 4975 | 4975 | 4975 | 4975 | 0 |
| 390 | 20240705 | 120600 | 774705500 | 4975 | 4980 | 4980 | 4975 | 896 |
| 391 | 20240705 | 120500 | 770243975 | 4995 | 4995 | 4995 | 4995 | 0 |
| 392 | 20240705 | 120400 | 770243975 | 4995 | 4995 | 4995 | 4995 | 0 |
| 393 | 20240705 | 120300 | 770243975 | 4995 | 4985 | 4995 | 4980 | 1022 |
| 394 | 20240705 | 120200 | 765149450 | 4985 | 4995 | 4995 | 4985 | 493 |
| 395 | 20240705 | 120100 | 762691835 | 4985 | 4990 | 4990 | 4985 | 2595 |
| 396 | 20240705 | 120000 | 749742835 | 4990 | 4995 | 4995 | 4990 | 337 |
| 397 | 20240705 | 115900 | 748061095 | 4995 | 4995 | 4995 | 4995 | 28 |
| 398 | 20240705 | 115800 | 747921235 | 4990 | 4990 | 4990 | 4990 | 1217 |
| 399 | 20240705 | 115700 | 741848405 | 4990 | 4990 | 4990 | 4990 | 69 |
| 400 | 20240705 | 115600 | 741504095 | 4990 | 4990 | 4990 | 4990 | 115 |
| 401 | 20240705 | 115500 | 740930245 | 4990 | 4985 | 4990 | 4985 | 34 |
| 402 | 20240705 | 115400 | 740760590 | 4990 | 4990 | 4990 | 4990 | 25 |
| 403 | 20240705 | 115300 | 740635840 | 4990 | 4990 | 4990 | 4990 | 31 |
| 404 | 20240705 | 115200 | 740481150 | 4990 | 4990 | 4990 | 4990 | 28 |
| 405 | 20240705 | 115100 | 740341430 | 4990 | 4990 | 4990 | 4990 | 17 |
| 406 | 20240705 | 115000 | 740256600 | 4990 | 4995 | 4995 | 4990 | 3199 |
| 407 | 20240705 | 114900 | 724293125 | 4995 | 4995 | 4995 | 4990 | 38 |
| 408 | 20240705 | 114800 | 724103320 | 4990 | 4990 | 4995 | 4990 | 113 |
| 409 | 20240705 | 114700 | 723539390 | 4995 | 4995 | 4995 | 4995 | 203 |
| 410 | 20240705 | 114600 | 722525405 | 4995 | 4995 | 4995 | 4995 | 1899 |
| 411 | 20240705 | 114500 | 713039900 | 4995 | 4995 | 4995 | 4990 | 1540 |
| 412 | 20240705 | 114400 | 705348555 | 4990 | 5000 | 5000 | 4990 | 133 |
| 413 | 20240705 | 114300 | 704684765 | 5000 | 5000 | 5000 | 5000 | 14 |
| 414 | 20240705 | 114200 | 704614765 | 5000 | 5000 | 5000 | 4990 | 1035 |
| 415 | 20240705 | 114100 | 699449765 | 4990 | 4990 | 4990 | 4990 | 200 |
| 416 | 20240705 | 114000 | 698451765 | 5010 | 5010 | 5010 | 5010 | 38 |
| 417 | 20240705 | 113900 | 698261385 | 5010 | 4995 | 5010 | 4995 | 572 |
| 418 | 20240705 | 113800 | 695403990 | 5010 | 4990 | 5010 | 4990 | 52 |
| 419 | 20240705 | 113700 | 695144270 | 5010 | 4995 | 5010 | 4995 | 2368 |
| 420 | 20240705 | 113600 | 683310660 | 4990 | 4995 | 4995 | 4990 | 122 |
| 421 | 20240705 | 113500 | 682701770 | 4990 | 4995 | 4995 | 4990 | 68 |
| 422 | 20240705 | 113400 | 682362360 | 4995 | 4990 | 4995 | 4990 | 376 |
| 423 | 20240705 | 113300 | 680486035 | 4995 | 4985 | 4995 | 4985 | 787 |
| 424 | 20240705 | 113200 | 676561355 | 4985 | 4985 | 4985 | 4985 | 28 |
| 425 | 20240705 | 113100 | 676421775 | 4980 | 4985 | 4985 | 4980 | 190 |
| 426 | 20240705 | 113000 | 675475515 | 4985 | 4985 | 4985 | 4985 | 127 |
| 427 | 20240705 | 112900 | 674842420 | 4985 | 4985 | 4985 | 4985 | 6 |
| 428 | 20240705 | 112800 | 674812510 | 4985 | 4985 | 4985 | 4985 | 29 |
| 429 | 20240705 | 112700 | 674667945 | 4985 | 4985 | 4985 | 4985 | 122 |
| 430 | 20240705 | 112600 | 674059775 | 4985 | 4985 | 4985 | 4980 | 87 |
| 431 | 20240705 | 112500 | 673626255 | 4985 | 4985 | 4990 | 4985 | 37 |
| 432 | 20240705 | 112400 | 673441665 | 4985 | 4990 | 4990 | 4985 | 436 |
| 433 | 20240705 | 112300 | 671268150 | 4990 | 4990 | 4990 | 4990 | 381 |
| 434 | 20240705 | 112200 | 669366960 | 4990 | 4990 | 4990 | 4990 | 29 |
| 435 | 20240705 | 112100 | 669222250 | 4990 | 4990 | 4990 | 4990 | 20 |
| 436 | 20240705 | 112000 | 669122450 | 4990 | 4985 | 4990 | 4985 | 138 |
| 437 | 20240705 | 111900 | 668433850 | 4985 | 4985 | 4985 | 4985 | 411 |
| 438 | 20240705 | 111800 | 666385015 | 4985 | 4985 | 4985 | 4985 | 30 |
| 439 | 20240705 | 111700 | 666235465 | 4985 | 4985 | 4985 | 4985 | 6 |
| 440 | 20240705 | 111600 | 666205555 | 4985 | 4985 | 4985 | 4985 | 231 |
| 441 | 20240705 | 111500 | 665054020 | 4985 | 4985 | 4985 | 4985 | 34 |
| 442 | 20240705 | 111400 | 664884530 | 4985 | 4985 | 4985 | 4985 | 13 |
| 443 | 20240705 | 111300 | 664819725 | 4980 | 4985 | 4985 | 4980 | 129 |
| 444 | 20240705 | 111200 | 664177160 | 4985 | 4985 | 4985 | 4985 | 17 |
| 445 | 20240705 | 111100 | 664092415 | 4990 | 4990 | 4990 | 4990 | 17 |
| 446 | 20240705 | 111000 | 664007585 | 4990 | 4990 | 4990 | 4985 | 32 |
| 447 | 20240705 | 110900 | 663847930 | 4990 | 4980 | 4990 | 4980 | 943 |
| 448 | 20240705 | 110800 | 659150990 | 4975 | 4985 | 4985 | 4975 | 82 |
| 449 | 20240705 | 110700 | 658742710 | 4985 | 4985 | 4985 | 4985 | 228 |
| 450 | 20240705 | 110600 | 657606130 | 4985 | 4985 | 4985 | 4980 | 34 |
| 451 | 20240705 | 110500 | 657436650 | 4985 | 4990 | 4990 | 4985 | 104 |
| 452 | 20240705 | 110400 | 656917760 | 4990 | 4975 | 4990 | 4975 | 32 |
| 453 | 20240705 | 110300 | 656758535 | 4990 | 4990 | 4990 | 4985 | 35 |
| 454 | 20240705 | 110200 | 656583890 | 4990 | 4990 | 4990 | 4990 | 12 |
| 455 | 20240705 | 110100 | 656524010 | 4995 | 4990 | 4995 | 4990 | 163 |
| 456 | 20240705 | 110000 | 655710430 | 4990 | 4985 | 4990 | 4985 | 66 |
| 457 | 20240705 | 105900 | 655381330 | 4990 | 4990 | 4990 | 4990 | 0 |
| 458 | 20240705 | 105800 | 655381330 | 4990 | 4990 | 4995 | 4965 | 2037 |
| 459 | 20240705 | 105700 | 645247035 | 4995 | 4995 | 4995 | 4995 | 13 |
| 460 | 20240705 | 105600 | 645182100 | 4995 | 4990 | 4995 | 4990 | 223 |
| 461 | 20240705 | 105500 | 644068365 | 4990 | 4995 | 4995 | 4990 | 700 |
| 462 | 20240705 | 105400 | 640571915 | 5000 | 5000 | 5000 | 4995 | 1257 |
| 463 | 20240705 | 105300 | 634292920 | 5000 | 5000 | 5000 | 5000 | 21 |
| 464 | 20240705 | 105200 | 634187920 | 5000 | 5000 | 5000 | 5000 | 167 |
| 465 | 20240705 | 105100 | 633352920 | 5000 | 5010 | 5010 | 5000 | 1568 |
| 466 | 20240705 | 105000 | 625502240 | 5000 | 5010 | 5010 | 5000 | 46 |
| 467 | 20240705 | 104900 | 625272080 | 5010 | 5000 | 5010 | 5000 | 1421 |
| 468 | 20240705 | 104800 | 618165070 | 5000 | 4995 | 5000 | 4995 | 135 |
| 469 | 20240705 | 104700 | 617490665 | 4995 | 4995 | 4995 | 4995 | 912 |
| 470 | 20240705 | 104600 | 612935225 | 4995 | 5000 | 5000 | 4995 | 260 |
| 471 | 20240705 | 104500 | 611636415 | 5000 | 4995 | 5000 | 4995 | 324 |
| 472 | 20240705 | 104400 | 610016420 | 5000 | 4995 | 5000 | 4995 | 3981 |
| 473 | 20240705 | 104300 | 590116320 | 4995 | 4995 | 4995 | 4995 | 18 |
| 474 | 20240705 | 104200 | 590026410 | 4995 | 4995 | 4995 | 4995 | 11 |
| 475 | 20240705 | 104100 | 589971465 | 4995 | 4995 | 4995 | 4990 | 391 |
| 476 | 20240705 | 104000 | 588019285 | 4995 | 4990 | 4995 | 4985 | 1122 |
| 477 | 20240705 | 103900 | 582421840 | 4990 | 4990 | 4990 | 4990 | 28 |
| 478 | 20240705 | 103800 | 582282120 | 4990 | 4990 | 4990 | 4990 | 18 |
| 479 | 20240705 | 103700 | 582192300 | 4990 | 4990 | 4990 | 4990 | 12 |
| 480 | 20240705 | 103600 | 582132420 | 4990 | 4990 | 4990 | 4985 | 952 |
| 481 | 20240705 | 103500 | 577385940 | 4985 | 4985 | 4990 | 4985 | 1451 |
| 482 | 20240705 | 103400 | 570147200 | 4990 | 4990 | 4990 | 4985 | 273 |
| 483 | 20240705 | 103300 | 568784965 | 4990 | 4985 | 4990 | 4985 | 461 |
| 484 | 20240705 | 103200 | 566485075 | 4990 | 4985 | 4990 | 4980 | 162 |
| 485 | 20240705 | 103100 | 565676945 | 4990 | 4990 | 4990 | 4990 | 32 |
| 486 | 20240705 | 103000 | 565517265 | 4990 | 4990 | 4990 | 4990 | 12 |
| 487 | 20240705 | 102900 | 565457385 | 4990 | 4990 | 4990 | 4990 | 21 |
| 488 | 20240705 | 102800 | 565352595 | 4990 | 4980 | 4990 | 4980 | 122 |
| 489 | 20240705 | 102700 | 564744915 | 4990 | 4985 | 4990 | 4985 | 313 |
| 490 | 20240705 | 102600 | 563184545 | 4985 | 4990 | 4990 | 4985 | 34 |
| 491 | 20240705 | 102500 | 563015050 | 4990 | 4990 | 4990 | 4990 | 112 |
| 492 | 20240705 | 102400 | 562456170 | 4995 | 4995 | 4995 | 4995 | 33 |
| 493 | 20240705 | 102300 | 562291335 | 4985 | 4990 | 4990 | 4985 | 589 |
| 494 | 20240705 | 102200 | 559352430 | 4995 | 4995 | 4995 | 4990 | 37 |
| 495 | 20240705 | 102100 | 559167665 | 4995 | 4995 | 4995 | 4990 | 563 |
| 496 | 20240705 | 102000 | 556356105 | 5000 | 5000 | 5000 | 5000 | 32 |
| 497 | 20240705 | 101900 | 556196105 | 5000 | 5000 | 5000 | 4995 | 878 |
| 498 | 20240705 | 101800 | 551806455 | 4995 | 4990 | 4995 | 4990 | 89 |
| 499 | 20240705 | 101700 | 551362140 | 4990 | 4990 | 4990 | 4990 | 33 |
| 500 | 20240705 | 101600 | 551197470 | 4985 | 5000 | 5000 | 4985 | 264 |
| 501 | 20240705 | 101500 | 549880115 | 5000 | 4995 | 5000 | 4995 | 52 |
| 502 | 20240705 | 101400 | 549620315 | 5000 | 4980 | 5000 | 4980 | 1298 |
| 503 | 20240705 | 101300 | 543140615 | 4980 | 4975 | 4980 | 4975 | 20 |
| 504 | 20240705 | 101200 | 543041110 | 4975 | 4975 | 4975 | 4975 | 133 |
| 505 | 20240705 | 101100 | 542379435 | 4975 | 4970 | 4975 | 4970 | 508 |
| 506 | 20240705 | 101000 | 539852175 | 4970 | 4970 | 4975 | 4970 | 4043 |
| 507 | 20240705 | 100900 | 519758345 | 4975 | 4985 | 4985 | 4970 | 645 |
| 508 | 20240705 | 100800 | 516549355 | 4985 | 4975 | 4985 | 4975 | 2728 |
| 509 | 20240705 | 100700 | 502977100 | 4980 | 4990 | 4990 | 4980 | 1363 |
| 510 | 20240705 | 100600 | 496186365 | 4990 | 4990 | 4990 | 4990 | 915 |
| 511 | 20240705 | 100500 | 491620515 | 4985 | 4990 | 4990 | 4985 | 52 |
| 512 | 20240705 | 100400 | 491361285 | 4990 | 4985 | 4990 | 4985 | 546 |
| 513 | 20240705 | 100300 | 488639320 | 4990 | 4990 | 4990 | 4990 | 17 |
| 514 | 20240705 | 100200 | 488554490 | 4990 | 4990 | 4990 | 4990 | 35 |
| 515 | 20240705 | 100100 | 488379840 | 4990 | 4995 | 4995 | 4990 | 140 |
| 516 | 20240705 | 100000 | 487681185 | 4990 | 4985 | 4995 | 4980 | 132 |
| 517 | 20240705 | 095900 | 487023270 | 4980 | 4990 | 4990 | 4980 | 18 |
| 518 | 20240705 | 095800 | 486933550 | 4990 | 4990 | 4990 | 4990 | 40 |
| 519 | 20240705 | 095700 | 486733950 | 4995 | 4995 | 4995 | 4995 | 3 |
| 520 | 20240705 | 095600 | 486718965 | 4995 | 4995 | 4995 | 4995 | 20 |
| 521 | 20240705 | 095500 | 486619065 | 4995 | 4995 | 4995 | 4995 | 0 |
| 522 | 20240705 | 095400 | 486619065 | 4995 | 4990 | 4995 | 4980 | 3002 |
| 523 | 20240705 | 095300 | 471656310 | 4995 | 4995 | 4995 | 4995 | 132 |
| 524 | 20240705 | 095200 | 470996970 | 4995 | 4995 | 4995 | 4995 | 9 |
| 525 | 20240705 | 095100 | 470952015 | 4995 | 4995 | 4995 | 4995 | 44 |
| 526 | 20240705 | 095000 | 470732235 | 4995 | 4990 | 4995 | 4990 | 19 |
| 527 | 20240705 | 094900 | 470637375 | 4990 | 4990 | 4990 | 4990 | 68 |
| 528 | 20240705 | 094800 | 470298055 | 4990 | 4995 | 4995 | 4990 | 1737 |
| 529 | 20240705 | 094700 | 461623255 | 4995 | 5000 | 5000 | 4995 | 1105 |
| 530 | 20240705 | 094600 | 456100320 | 5000 | 4995 | 5000 | 4995 | 207 |
| 531 | 20240705 | 094500 | 455065390 | 4995 | 5000 | 5000 | 4995 | 169 |
| 532 | 20240705 | 094400 | 454220440 | 4995 | 4995 | 5000 | 4995 | 148 |
| 533 | 20240705 | 094300 | 453481100 | 5000 | 5000 | 5000 | 5000 | 93 |
| 534 | 20240705 | 094200 | 453016100 | 5000 | 5000 | 5000 | 5000 | 3 |
| 535 | 20240705 | 094100 | 453001100 | 5000 | 4995 | 5000 | 4995 | 215 |
| 536 | 20240705 | 094000 | 451926170 | 5000 | 4995 | 5000 | 4995 | 407 |
| 537 | 20240705 | 093900 | 449893170 | 4995 | 4990 | 4995 | 4990 | 259 |
| 538 | 20240705 | 093800 | 448600140 | 4990 | 4990 | 4990 | 4990 | 350 |
| 539 | 20240705 | 093700 | 446853640 | 4990 | 4990 | 4990 | 4990 | 20 |
| 540 | 20240705 | 093600 | 446753840 | 4990 | 4995 | 4995 | 4990 | 150 |
| 541 | 20240705 | 093500 | 446004840 | 4995 | 4995 | 4995 | 4995 | 86 |
| 542 | 20240705 | 093400 | 445575270 | 5000 | 5000 | 5000 | 5000 | 149 |
| 543 | 20240705 | 093300 | 444830270 | 5000 | 4990 | 5000 | 4990 | 639 |
| 544 | 20240705 | 093200 | 441640665 | 4990 | 4990 | 4990 | 4990 | 1 |
| 545 | 20240705 | 093100 | 441635675 | 4980 | 4990 | 4990 | 4980 | 1251 |
| 546 | 20240705 | 093000 | 435403620 | 4985 | 4990 | 4990 | 4985 | 424 |
| 547 | 20240705 | 092900 | 433289360 | 4995 | 4990 | 4995 | 4990 | 212 |
| 548 | 20240705 | 092800 | 432231475 | 4990 | 4995 | 4995 | 4990 | 435 |
| 549 | 20240705 | 092700 | 430058675 | 5000 | 5000 | 5000 | 4995 | 1164 |
| 550 | 20240705 | 092600 | 424238700 | 5010 | 5010 | 5010 | 5010 | 362 |
| 551 | 20240705 | 092500 | 422425080 | 5010 | 5010 | 5010 | 5010 | 721 |
| 552 | 20240705 | 092400 | 418812870 | 5010 | 5020 | 5020 | 5010 | 525 |
| 553 | 20240705 | 092300 | 416181420 | 5010 | 5020 | 5020 | 5010 | 411 |
| 554 | 20240705 | 092200 | 414120530 | 5020 | 5020 | 5030 | 5020 | 1091 |
| 555 | 20240705 | 092100 | 408643480 | 5020 | 5020 | 5030 | 5010 | 3255 |
| 556 | 20240705 | 092000 | 392312210 | 5000 | 5010 | 5020 | 5000 | 1314 |
| 557 | 20240705 | 091900 | 385737690 | 5010 | 5020 | 5020 | 5010 | 352 |
| 558 | 20240705 | 091800 | 383971660 | 5020 | 5010 | 5020 | 5000 | 1019 |
| 559 | 20240705 | 091700 | 378868640 | 5010 | 5010 | 5020 | 5010 | 471 |
| 560 | 20240705 | 091600 | 376507250 | 5020 | 5010 | 5030 | 5010 | 5776 |
| 561 | 20240705 | 091500 | 347546160 | 5010 | 5010 | 5020 | 5010 | 2490 |
| 562 | 20240705 | 091400 | 335056540 | 5010 | 5020 | 5020 | 5000 | 106 |
| 563 | 20240705 | 091300 | 334525060 | 5020 | 4980 | 5020 | 4980 | 10169 |
| 564 | 20240705 | 091200 | 283722815 | 4985 | 4985 | 4985 | 4985 | 132 |
| 565 | 20240705 | 091100 | 283064795 | 4985 | 4970 | 4990 | 4970 | 1162 |
| 566 | 20240705 | 091000 | 277267090 | 4960 | 4960 | 4980 | 4960 | 433 |
| 567 | 20240705 | 090900 | 275116170 | 4960 | 4975 | 4980 | 4960 | 721 |
| 568 | 20240705 | 090800 | 271533720 | 4975 | 4985 | 4985 | 4975 | 521 |
| 569 | 20240705 | 090700 | 268938945 | 4990 | 4995 | 4995 | 4990 | 1194 |
| 570 | 20240705 | 090600 | 262979385 | 4995 | 5020 | 5020 | 4995 | 3555 |
| 571 | 20240705 | 090500 | 245194505 | 5010 | 5010 | 5030 | 4995 | 8150 |
| 572 | 20240705 | 090400 | 204329425 | 5010 | 5030 | 5030 | 5010 | 1986 |
| 573 | 20240705 | 090300 | 194368555 | 5030 | 5030 | 5040 | 5010 | 5217 |
| 574 | 20240705 | 090200 | 168128775 | 5040 | 5040 | 5050 | 4990 | 9665 |
| 575 | 20240705 | 090100 | 119432525 | 5030 | 4955 | 5070 | 4950 | 21148 |
| 576 | 20240705 | 090000 | 13624380 | 4950 | 4915 | 4950 | 4915 | 2765 |