28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 183100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 3328 |
| 3 | 20240703 | 183000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20240703 | 182900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20240703 | 182800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20240703 | 182700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20240703 | 182600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20240703 | 182500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20240703 | 182400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20240703 | 182300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20240703 | 182200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20240703 | 182100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20240703 | 182000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20240703 | 181900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20240703 | 181800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20240703 | 181700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20240703 | 181600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20240703 | 181500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20240703 | 181400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20240703 | 181300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20240703 | 181200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20240703 | 181100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20240703 | 181000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20240703 | 180900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20240703 | 180800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20240703 | 180700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20240703 | 180600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20240703 | 180500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20240703 | 180400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20240703 | 180300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20240703 | 180200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20240703 | 180100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 3328 |
| 33 | 20240703 | 180000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20240703 | 175900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20240703 | 175800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20240703 | 175700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20240703 | 175600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20240703 | 175500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20240703 | 175400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20240703 | 175300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20240703 | 175200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20240703 | 175100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20240703 | 175000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20240703 | 174900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20240703 | 174800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20240703 | 174700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20240703 | 174600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20240703 | 174500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20240703 | 174400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20240703 | 174300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20240703 | 174200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20240703 | 174100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20240703 | 174000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20240703 | 173900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20240703 | 173800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20240703 | 173700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20240703 | 173600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20240703 | 173500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20240703 | 173400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20240703 | 173300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20240703 | 173200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20240703 | 173100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 3328 |
| 63 | 20240703 | 173000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20240703 | 172900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20240703 | 172800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20240703 | 172700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20240703 | 172600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20240703 | 172500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20240703 | 172400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20240703 | 172300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20240703 | 172200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20240703 | 172100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20240703 | 172000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20240703 | 171900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20240703 | 171800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20240703 | 171700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20240703 | 171600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20240703 | 171500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20240703 | 171400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20240703 | 171300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20240703 | 171200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20240703 | 171100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20240703 | 171000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20240703 | 170900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20240703 | 170800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20240703 | 170700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20240703 | 170600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20240703 | 170500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20240703 | 170400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20240703 | 170300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20240703 | 170200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20240703 | 170100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 3328 |
| 93 | 20240703 | 170000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20240703 | 165900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20240703 | 165800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20240703 | 165700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20240703 | 165600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20240703 | 165500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20240703 | 165400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20240703 | 165300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20240703 | 165200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20240703 | 165100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20240703 | 165000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20240703 | 164900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20240703 | 164800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20240703 | 164700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20240703 | 164600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20240703 | 164500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20240703 | 164400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20240703 | 164300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20240703 | 164200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20240703 | 164100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20240703 | 164000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20240703 | 163900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20240703 | 163800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20240703 | 163700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20240703 | 163600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20240703 | 163500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20240703 | 163400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20240703 | 163300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20240703 | 163200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20240703 | 163100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 3328 |
| 123 | 20240703 | 163000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20240703 | 162900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20240703 | 162800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20240703 | 162700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20240703 | 162600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20240703 | 162500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20240703 | 162400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20240703 | 162300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20240703 | 162200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20240703 | 162100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20240703 | 162000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20240703 | 161900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20240703 | 161800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20240703 | 161700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20240703 | 161600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20240703 | 161500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20240703 | 161400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20240703 | 161300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20240703 | 161200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20240703 | 161100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20240703 | 161000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20240703 | 160900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20240703 | 160800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20240703 | 160700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20240703 | 160600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20240703 | 160500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20240703 | 160400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20240703 | 160300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20240703 | 160200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20240703 | 160100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 3328 |
| 153 | 20240703 | 160000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20240703 | 155900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20240703 | 155800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20240703 | 155700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20240703 | 155600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20240703 | 155500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20240703 | 155400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20240703 | 155300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20240703 | 155200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20240703 | 155100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20240703 | 155000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20240703 | 154900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20240703 | 154800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20240703 | 154700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20240703 | 154600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20240703 | 154500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20240703 | 154400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20240703 | 154300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20240703 | 154200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20240703 | 154100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20240703 | 154000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20240703 | 153900 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20240703 | 153800 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20240703 | 153700 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20240703 | 153600 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20240703 | 153500 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20240703 | 153400 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20240703 | 153300 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20240703 | 153200 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20240703 | 153100 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 3328 |
| 183 | 20240703 | 153000 | 2219880740 | 4250 | 4250 | 4250 | 4250 | 3328 |
| 184 | 20240703 | 152900 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20240703 | 152800 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20240703 | 152700 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20240703 | 152600 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20240703 | 152500 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20240703 | 152400 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20240703 | 152300 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20240703 | 152200 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20240703 | 152100 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20240703 | 152000 | 2205736740 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20240703 | 151900 | 2205736740 | 4255 | 4255 | 4255 | 4250 | 995 |
| 195 | 20240703 | 151800 | 2201506210 | 4260 | 4255 | 4260 | 4255 | 105 |
| 196 | 20240703 | 151700 | 2201059430 | 4255 | 4270 | 4270 | 4255 | 330 |
| 197 | 20240703 | 151600 | 2199653665 | 4270 | 4265 | 4270 | 4260 | 13 |
| 198 | 20240703 | 151500 | 2199598215 | 4275 | 4270 | 4275 | 4270 | 210 |
| 199 | 20240703 | 151400 | 2198701120 | 4275 | 4270 | 4275 | 4270 | 1027 |
| 200 | 20240703 | 151300 | 2194315730 | 4270 | 4265 | 4270 | 4265 | 1237 |
| 201 | 20240703 | 151200 | 2189039555 | 4265 | 4265 | 4265 | 4265 | 1 |
| 202 | 20240703 | 151100 | 2189035290 | 4255 | 4255 | 4265 | 4255 | 205 |
| 203 | 20240703 | 151000 | 2188162230 | 4250 | 4255 | 4255 | 4250 | 778 |
| 204 | 20240703 | 150900 | 2184852110 | 4260 | 4260 | 4260 | 4260 | 140 |
| 205 | 20240703 | 150800 | 2184255710 | 4260 | 4260 | 4260 | 4260 | 377 |
| 206 | 20240703 | 150700 | 2182649690 | 4260 | 4260 | 4260 | 4260 | 0 |
| 207 | 20240703 | 150600 | 2182649690 | 4260 | 4260 | 4260 | 4260 | 0 |
| 208 | 20240703 | 150500 | 2182649690 | 4260 | 4260 | 4260 | 4260 | 7 |
| 209 | 20240703 | 150400 | 2182619870 | 4255 | 4260 | 4260 | 4250 | 1417 |
| 210 | 20240703 | 150300 | 2176589190 | 4270 | 4265 | 4270 | 4260 | 587 |
| 211 | 20240703 | 150200 | 2174088020 | 4275 | 4275 | 4275 | 4275 | 0 |
| 212 | 20240703 | 150100 | 2174088020 | 4275 | 4275 | 4275 | 4265 | 3283 |
| 213 | 20240703 | 150000 | 2160075700 | 4280 | 4280 | 4280 | 4280 | 15 |
| 214 | 20240703 | 145900 | 2160011500 | 4280 | 4280 | 4280 | 4280 | 20 |
| 215 | 20240703 | 145800 | 2159925900 | 4280 | 4280 | 4280 | 4280 | 1 |
| 216 | 20240703 | 145700 | 2159921620 | 4280 | 4280 | 4285 | 4280 | 3144 |
| 217 | 20240703 | 145600 | 2146465195 | 4280 | 4265 | 4280 | 4265 | 2582 |
| 218 | 20240703 | 145500 | 2135441545 | 4265 | 4265 | 4265 | 4265 | 0 |
| 219 | 20240703 | 145400 | 2135441545 | 4265 | 4260 | 4265 | 4260 | 728 |
| 220 | 20240703 | 145300 | 2132336650 | 4260 | 4255 | 4260 | 4255 | 1551 |
| 221 | 20240703 | 145200 | 2125735435 | 4260 | 4260 | 4260 | 4260 | 20 |
| 222 | 20240703 | 145100 | 2125650235 | 4260 | 4260 | 4260 | 4260 | 0 |
| 223 | 20240703 | 145000 | 2125650235 | 4260 | 4260 | 4260 | 4260 | 0 |
| 224 | 20240703 | 144900 | 2125650235 | 4260 | 4250 | 4260 | 4250 | 53 |
| 225 | 20240703 | 144800 | 2125424920 | 4250 | 4255 | 4255 | 4250 | 634 |
| 226 | 20240703 | 144700 | 2122729245 | 4260 | 4260 | 4260 | 4260 | 1 |
| 227 | 20240703 | 144600 | 2122724985 | 4260 | 4260 | 4260 | 4260 | 30 |
| 228 | 20240703 | 144500 | 2122597185 | 4260 | 4260 | 4260 | 4260 | 0 |
| 229 | 20240703 | 144400 | 2122597185 | 4260 | 4260 | 4260 | 4260 | 0 |
| 230 | 20240703 | 144300 | 2122597185 | 4260 | 4255 | 4260 | 4255 | 569 |
| 231 | 20240703 | 144200 | 2120176085 | 4260 | 4260 | 4260 | 4260 | 30 |
| 232 | 20240703 | 144100 | 2120048285 | 4260 | 4260 | 4260 | 4260 | 58 |
| 233 | 20240703 | 144000 | 2119801205 | 4260 | 4260 | 4260 | 4260 | 103 |
| 234 | 20240703 | 143900 | 2119362425 | 4260 | 4260 | 4260 | 4260 | 110 |
| 235 | 20240703 | 143800 | 2118893825 | 4260 | 4260 | 4260 | 4255 | 137 |
| 236 | 20240703 | 143700 | 2118310305 | 4260 | 4255 | 4260 | 4255 | 169 |
| 237 | 20240703 | 143600 | 2117591180 | 4260 | 4270 | 4270 | 4260 | 653 |
| 238 | 20240703 | 143500 | 2114809050 | 4265 | 4270 | 4270 | 4265 | 131 |
| 239 | 20240703 | 143400 | 2114250235 | 4275 | 4275 | 4275 | 4275 | 800 |
| 240 | 20240703 | 143300 | 2110830235 | 4275 | 4265 | 4275 | 4265 | 115 |
| 241 | 20240703 | 143200 | 2110339750 | 4275 | 4275 | 4275 | 4275 | 22 |
| 242 | 20240703 | 143100 | 2110245700 | 4265 | 4275 | 4275 | 4265 | 1529 |
| 243 | 20240703 | 143000 | 2103721680 | 4280 | 4280 | 4280 | 4280 | 62 |
| 244 | 20240703 | 142900 | 2103456320 | 4280 | 4280 | 4280 | 4280 | 40 |
| 245 | 20240703 | 142800 | 2103285120 | 4280 | 4280 | 4280 | 4280 | 150 |
| 246 | 20240703 | 142700 | 2102643120 | 4280 | 4280 | 4280 | 4280 | 0 |
| 247 | 20240703 | 142600 | 2102643120 | 4280 | 4280 | 4280 | 4280 | 26 |
| 248 | 20240703 | 142500 | 2102531840 | 4280 | 4270 | 4280 | 4270 | 18 |
| 249 | 20240703 | 142400 | 2102454960 | 4270 | 4270 | 4270 | 4270 | 114 |
| 250 | 20240703 | 142300 | 2101968180 | 4270 | 4270 | 4270 | 4270 | 8 |
| 251 | 20240703 | 142200 | 2101934020 | 4270 | 4270 | 4270 | 4270 | 5 |
| 252 | 20240703 | 142100 | 2101912670 | 4280 | 4280 | 4280 | 4280 | 12 |
| 253 | 20240703 | 142000 | 2101861310 | 4280 | 4280 | 4280 | 4280 | 2 |
| 254 | 20240703 | 141900 | 2101852750 | 4280 | 4290 | 4290 | 4270 | 6685 |
| 255 | 20240703 | 141800 | 2073261680 | 4295 | 4295 | 4295 | 4290 | 23 |
| 256 | 20240703 | 141700 | 2073162900 | 4280 | 4280 | 4280 | 4280 | 111 |
| 257 | 20240703 | 141600 | 2072687820 | 4295 | 4295 | 4295 | 4295 | 2 |
| 258 | 20240703 | 141500 | 2072679230 | 4280 | 4290 | 4295 | 4280 | 820 |
| 259 | 20240703 | 141400 | 2069163645 | 4290 | 4290 | 4290 | 4290 | 103 |
| 260 | 20240703 | 141300 | 2068721775 | 4295 | 4290 | 4295 | 4290 | 39 |
| 261 | 20240703 | 141200 | 2068554405 | 4295 | 4290 | 4295 | 4290 | 28 |
| 262 | 20240703 | 141100 | 2068434275 | 4290 | 4290 | 4290 | 4290 | 409 |
| 263 | 20240703 | 141000 | 2066679665 | 4295 | 4295 | 4295 | 4295 | 3 |
| 264 | 20240703 | 140900 | 2066666780 | 4295 | 4295 | 4295 | 4295 | 100 |
| 265 | 20240703 | 140800 | 2066237280 | 4290 | 4295 | 4295 | 4290 | 1064 |
| 266 | 20240703 | 140700 | 2061672705 | 4290 | 4295 | 4295 | 4290 | 1203 |
| 267 | 20240703 | 140600 | 2056510835 | 4295 | 4295 | 4295 | 4295 | 20 |
| 268 | 20240703 | 140500 | 2056424935 | 4295 | 4295 | 4295 | 4295 | 0 |
| 269 | 20240703 | 140400 | 2056424935 | 4295 | 4285 | 4295 | 4285 | 136 |
| 270 | 20240703 | 140300 | 2055842135 | 4300 | 4295 | 4300 | 4295 | 23 |
| 271 | 20240703 | 140200 | 2055743340 | 4295 | 4295 | 4295 | 4295 | 84 |
| 272 | 20240703 | 140100 | 2055382560 | 4285 | 4285 | 4285 | 4285 | 88 |
| 273 | 20240703 | 140000 | 2055005480 | 4300 | 4300 | 4300 | 4290 | 127 |
| 274 | 20240703 | 135900 | 2054460610 | 4290 | 4290 | 4290 | 4290 | 203 |
| 275 | 20240703 | 135800 | 2053589740 | 4305 | 4295 | 4305 | 4295 | 254 |
| 276 | 20240703 | 135700 | 2052498710 | 4305 | 4305 | 4305 | 4305 | 24 |
| 277 | 20240703 | 135600 | 2052395390 | 4305 | 4305 | 4305 | 4305 | 121 |
| 278 | 20240703 | 135500 | 2051874485 | 4305 | 4305 | 4305 | 4305 | 1 |
| 279 | 20240703 | 135400 | 2051870180 | 4305 | 4300 | 4305 | 4300 | 7 |
| 280 | 20240703 | 135300 | 2051840070 | 4295 | 4295 | 4305 | 4295 | 16 |
| 281 | 20240703 | 135200 | 2051771330 | 4305 | 4285 | 4305 | 4285 | 607 |
| 282 | 20240703 | 135100 | 2049167330 | 4290 | 4285 | 4290 | 4285 | 92 |
| 283 | 20240703 | 135000 | 2048773105 | 4285 | 4290 | 4290 | 4280 | 170 |
| 284 | 20240703 | 134900 | 2048044990 | 4290 | 4285 | 4290 | 4280 | 498 |
| 285 | 20240703 | 134800 | 2045912970 | 4290 | 4285 | 4290 | 4285 | 37 |
| 286 | 20240703 | 134700 | 2045754395 | 4285 | 4285 | 4285 | 4285 | 10 |
| 287 | 20240703 | 134600 | 2045711545 | 4285 | 4290 | 4290 | 4280 | 1116 |
| 288 | 20240703 | 134500 | 2040934330 | 4290 | 4295 | 4295 | 4275 | 14676 |
| 289 | 20240703 | 134400 | 1978009145 | 4305 | 4305 | 4305 | 4300 | 87 |
| 290 | 20240703 | 134300 | 1977634855 | 4300 | 4305 | 4305 | 4300 | 2 |
| 291 | 20240703 | 134200 | 1977626250 | 4310 | 4310 | 4310 | 4310 | 2 |
| 292 | 20240703 | 134100 | 1977617630 | 4310 | 4295 | 4310 | 4295 | 1007 |
| 293 | 20240703 | 134000 | 1973292550 | 4300 | 4300 | 4300 | 4300 | 500 |
| 294 | 20240703 | 133900 | 1971142550 | 4310 | 4310 | 4310 | 4310 | 20 |
| 295 | 20240703 | 133800 | 1971056350 | 4310 | 4310 | 4310 | 4300 | 751 |
| 296 | 20240703 | 133700 | 1967825375 | 4310 | 4310 | 4310 | 4310 | 6 |
| 297 | 20240703 | 133600 | 1967799515 | 4310 | 4310 | 4310 | 4310 | 140 |
| 298 | 20240703 | 133500 | 1967196115 | 4300 | 4300 | 4300 | 4300 | 827 |
| 299 | 20240703 | 133400 | 1963640015 | 4300 | 4310 | 4310 | 4300 | 106 |
| 300 | 20240703 | 133300 | 1963184160 | 4315 | 4315 | 4315 | 4315 | 40 |
| 301 | 20240703 | 133200 | 1963011560 | 4315 | 4315 | 4315 | 4315 | 0 |
| 302 | 20240703 | 133100 | 1963011560 | 4315 | 4315 | 4315 | 4315 | 80 |
| 303 | 20240703 | 133000 | 1962666360 | 4300 | 4300 | 4315 | 4300 | 1438 |
| 304 | 20240703 | 132900 | 1956480875 | 4300 | 4305 | 4305 | 4300 | 496 |
| 305 | 20240703 | 132800 | 1954347930 | 4315 | 4315 | 4315 | 4315 | 0 |
| 306 | 20240703 | 132700 | 1954347930 | 4315 | 4315 | 4315 | 4315 | 2 |
| 307 | 20240703 | 132600 | 1954339300 | 4300 | 4305 | 4305 | 4300 | 404 |
| 308 | 20240703 | 132500 | 1952601850 | 4315 | 4300 | 4315 | 4300 | 369 |
| 309 | 20240703 | 132400 | 1951014185 | 4305 | 4310 | 4310 | 4305 | 1744 |
| 310 | 20240703 | 132300 | 1943504250 | 4310 | 4320 | 4320 | 4310 | 1146 |
| 311 | 20240703 | 132200 | 1938561000 | 4325 | 4320 | 4325 | 4320 | 10 |
| 312 | 20240703 | 132100 | 1938517770 | 4320 | 4320 | 4320 | 4315 | 517 |
| 313 | 20240703 | 132000 | 1936285740 | 4325 | 4325 | 4325 | 4320 | 23 |
| 314 | 20240703 | 131900 | 1936186270 | 4325 | 4325 | 4325 | 4325 | 332 |
| 315 | 20240703 | 131800 | 1934750370 | 4325 | 4320 | 4325 | 4315 | 127 |
| 316 | 20240703 | 131700 | 1934201770 | 4325 | 4325 | 4325 | 4325 | 0 |
| 317 | 20240703 | 131600 | 1934201770 | 4325 | 4325 | 4325 | 4325 | 20 |
| 318 | 20240703 | 131500 | 1934115270 | 4325 | 4320 | 4325 | 4320 | 152 |
| 319 | 20240703 | 131400 | 1933458620 | 4315 | 4315 | 4315 | 4315 | 268 |
| 320 | 20240703 | 131300 | 1932302200 | 4315 | 4320 | 4320 | 4315 | 469 |
| 321 | 20240703 | 131200 | 1930278295 | 4320 | 4330 | 4330 | 4320 | 1666 |
| 322 | 20240703 | 131100 | 1923080145 | 4330 | 4330 | 4330 | 4330 | 2 |
| 323 | 20240703 | 131000 | 1923071485 | 4320 | 4325 | 4325 | 4320 | 163 |
| 324 | 20240703 | 130900 | 1922366645 | 4325 | 4325 | 4325 | 4325 | 283 |
| 325 | 20240703 | 130800 | 1921142670 | 4325 | 4325 | 4325 | 4320 | 167 |
| 326 | 20240703 | 130700 | 1920421045 | 4320 | 4320 | 4320 | 4320 | 308 |
| 327 | 20240703 | 130600 | 1919090485 | 4320 | 4305 | 4320 | 4300 | 1786 |
| 328 | 20240703 | 130500 | 1911395525 | 4305 | 4315 | 4315 | 4305 | 1212 |
| 329 | 20240703 | 130400 | 1906169955 | 4320 | 4320 | 4325 | 4320 | 1246 |
| 330 | 20240703 | 130300 | 1900787220 | 4325 | 4325 | 4325 | 4325 | 445 |
| 331 | 20240703 | 130200 | 1898862595 | 4325 | 4325 | 4325 | 4325 | 0 |
| 332 | 20240703 | 130100 | 1898862595 | 4325 | 4325 | 4325 | 4325 | 1897 |
| 333 | 20240703 | 130000 | 1890658070 | 4325 | 4330 | 4330 | 4325 | 234 |
| 334 | 20240703 | 125900 | 1889645405 | 4325 | 4330 | 4330 | 4325 | 5780 |
| 335 | 20240703 | 125800 | 1864641955 | 4330 | 4335 | 4335 | 4330 | 108 |
| 336 | 20240703 | 125700 | 1864174310 | 4335 | 4350 | 4350 | 4330 | 5054 |
| 337 | 20240703 | 125600 | 1842219480 | 4350 | 4350 | 4350 | 4350 | 1 |
| 338 | 20240703 | 125500 | 1842215130 | 4355 | 4350 | 4355 | 4350 | 14 |
| 339 | 20240703 | 125400 | 1842154225 | 4355 | 4355 | 4355 | 4355 | 80 |
| 340 | 20240703 | 125300 | 1841805825 | 4350 | 4350 | 4350 | 4350 | 0 |
| 341 | 20240703 | 125200 | 1841805825 | 4350 | 4350 | 4350 | 4350 | 0 |
| 342 | 20240703 | 125100 | 1841805825 | 4350 | 4350 | 4350 | 4350 | 1 |
| 343 | 20240703 | 125000 | 1841801475 | 4355 | 4355 | 4355 | 4355 | 20 |
| 344 | 20240703 | 124900 | 1841714375 | 4355 | 4350 | 4355 | 4350 | 23 |
| 345 | 20240703 | 124800 | 1841614310 | 4350 | 4350 | 4350 | 4350 | 251 |
| 346 | 20240703 | 124700 | 1840522460 | 4350 | 4355 | 4355 | 4350 | 454 |
| 347 | 20240703 | 124600 | 1838545295 | 4355 | 4355 | 4355 | 4355 | 143 |
| 348 | 20240703 | 124500 | 1837922530 | 4350 | 4355 | 4355 | 4350 | 387 |
| 349 | 20240703 | 124400 | 1836239030 | 4355 | 4355 | 4355 | 4350 | 933 |
| 350 | 20240703 | 124300 | 1832178200 | 4355 | 4355 | 4355 | 4355 | 220 |
| 351 | 20240703 | 124200 | 1831220100 | 4355 | 4365 | 4365 | 4355 | 2061 |
| 352 | 20240703 | 124100 | 1822230525 | 4370 | 4375 | 4375 | 4365 | 859 |
| 353 | 20240703 | 124000 | 1818477050 | 4375 | 4395 | 4395 | 4375 | 4467 |
| 354 | 20240703 | 123900 | 1798881685 | 4410 | 4400 | 4410 | 4395 | 3092 |
| 355 | 20240703 | 123800 | 1785273690 | 4410 | 4390 | 4410 | 4390 | 4514 |
| 356 | 20240703 | 123700 | 1765409655 | 4385 | 4390 | 4395 | 4385 | 1181 |
| 357 | 20240703 | 123600 | 1760225110 | 4390 | 4380 | 4390 | 4375 | 5132 |
| 358 | 20240703 | 123500 | 1737738590 | 4380 | 4355 | 4380 | 4355 | 9212 |
| 359 | 20240703 | 123400 | 1697512115 | 4355 | 4350 | 4355 | 4345 | 450 |
| 360 | 20240703 | 123300 | 1695554115 | 4350 | 4350 | 4350 | 4350 | 32 |
| 361 | 20240703 | 123200 | 1695414915 | 4345 | 4345 | 4345 | 4345 | 263 |
| 362 | 20240703 | 123100 | 1694272180 | 4330 | 4330 | 4345 | 4330 | 2311 |
| 363 | 20240703 | 123000 | 1684249065 | 4330 | 4335 | 4340 | 4330 | 746 |
| 364 | 20240703 | 122900 | 1681012605 | 4335 | 4335 | 4335 | 4335 | 1 |
| 365 | 20240703 | 122800 | 1681008270 | 4330 | 4340 | 4340 | 4330 | 277 |
| 366 | 20240703 | 122700 | 1679807450 | 4340 | 4335 | 4340 | 4335 | 3 |
| 367 | 20240703 | 122600 | 1679794440 | 4335 | 4335 | 4335 | 4335 | 0 |
| 368 | 20240703 | 122500 | 1679794440 | 4335 | 4335 | 4340 | 4335 | 202 |
| 369 | 20240703 | 122400 | 1678918765 | 4335 | 4335 | 4335 | 4335 | 0 |
| 370 | 20240703 | 122300 | 1678918765 | 4335 | 4335 | 4335 | 4335 | 105 |
| 371 | 20240703 | 122200 | 1678463590 | 4330 | 4330 | 4330 | 4325 | 1313 |
| 372 | 20240703 | 122100 | 1672778305 | 4330 | 4330 | 4330 | 4330 | 0 |
| 373 | 20240703 | 122000 | 1672778305 | 4330 | 4330 | 4330 | 4330 | 30 |
| 374 | 20240703 | 121900 | 1672648405 | 4325 | 4325 | 4325 | 4325 | 400 |
| 375 | 20240703 | 121800 | 1670918405 | 4330 | 4330 | 4330 | 4330 | 122 |
| 376 | 20240703 | 121700 | 1670390145 | 4330 | 4330 | 4330 | 4325 | 338 |
| 377 | 20240703 | 121600 | 1668928105 | 4325 | 4325 | 4325 | 4325 | 230 |
| 378 | 20240703 | 121500 | 1667933355 | 4325 | 4325 | 4325 | 4325 | 0 |
| 379 | 20240703 | 121400 | 1667933355 | 4325 | 4325 | 4325 | 4325 | 34 |
| 380 | 20240703 | 121300 | 1667786305 | 4330 | 4330 | 4330 | 4330 | 20 |
| 381 | 20240703 | 121200 | 1667699705 | 4330 | 4335 | 4335 | 4330 | 462 |
| 382 | 20240703 | 121100 | 1665698720 | 4335 | 4320 | 4335 | 4320 | 56 |
| 383 | 20240703 | 121000 | 1665456350 | 4335 | 4335 | 4335 | 4335 | 40 |
| 384 | 20240703 | 120900 | 1665282950 | 4340 | 4325 | 4340 | 4320 | 1603 |
| 385 | 20240703 | 120800 | 1658328665 | 4340 | 4340 | 4340 | 4340 | 0 |
| 386 | 20240703 | 120700 | 1658328665 | 4340 | 4335 | 4340 | 4335 | 21 |
| 387 | 20240703 | 120600 | 1658237625 | 4325 | 4325 | 4325 | 4325 | 108 |
| 388 | 20240703 | 120500 | 1657770525 | 4320 | 4310 | 4320 | 4310 | 3067 |
| 389 | 20240703 | 120400 | 1644530235 | 4310 | 4310 | 4310 | 4310 | 140 |
| 390 | 20240703 | 120300 | 1643926835 | 4310 | 4305 | 4310 | 4305 | 417 |
| 391 | 20240703 | 120200 | 1642131460 | 4305 | 4305 | 4305 | 4305 | 75 |
| 392 | 20240703 | 120100 | 1641808585 | 4305 | 4305 | 4305 | 4305 | 0 |
| 393 | 20240703 | 120000 | 1641808585 | 4305 | 4305 | 4305 | 4305 | 1 |
| 394 | 20240703 | 115900 | 1641804280 | 4305 | 4305 | 4305 | 4305 | 242 |
| 395 | 20240703 | 115800 | 1640762470 | 4310 | 4305 | 4310 | 4305 | 57 |
| 396 | 20240703 | 115700 | 1640516810 | 4305 | 4305 | 4305 | 4305 | 0 |
| 397 | 20240703 | 115600 | 1640516810 | 4305 | 4305 | 4305 | 4305 | 1 |
| 398 | 20240703 | 115500 | 1640512505 | 4310 | 4310 | 4310 | 4310 | 0 |
| 399 | 20240703 | 115400 | 1640512505 | 4310 | 4310 | 4310 | 4310 | 3721 |
| 400 | 20240703 | 115300 | 1624474995 | 4310 | 4315 | 4315 | 4310 | 1196 |
| 401 | 20240703 | 115200 | 1619316910 | 4320 | 4320 | 4320 | 4320 | 96 |
| 402 | 20240703 | 115100 | 1618902190 | 4330 | 4330 | 4330 | 4330 | 0 |
| 403 | 20240703 | 115000 | 1618902190 | 4330 | 4330 | 4330 | 4330 | 656 |
| 404 | 20240703 | 114900 | 1616061710 | 4330 | 4340 | 4350 | 4330 | 1963 |
| 405 | 20240703 | 114800 | 1607556330 | 4340 | 4330 | 4340 | 4330 | 490 |
| 406 | 20240703 | 114700 | 1605430835 | 4330 | 4325 | 4330 | 4325 | 264 |
| 407 | 20240703 | 114600 | 1604287740 | 4315 | 4320 | 4320 | 4315 | 296 |
| 408 | 20240703 | 114500 | 1603010470 | 4320 | 4320 | 4320 | 4320 | 6 |
| 409 | 20240703 | 114400 | 1602984550 | 4325 | 4325 | 4325 | 4325 | 10 |
| 410 | 20240703 | 114300 | 1602941300 | 4325 | 4320 | 4325 | 4320 | 530 |
| 411 | 20240703 | 114200 | 1600651110 | 4315 | 4315 | 4315 | 4315 | 0 |
| 412 | 20240703 | 114100 | 1600651110 | 4315 | 4315 | 4315 | 4315 | 1004 |
| 413 | 20240703 | 114000 | 1596318850 | 4315 | 4315 | 4315 | 4315 | 9 |
| 414 | 20240703 | 113900 | 1596280015 | 4315 | 4320 | 4320 | 4315 | 265 |
| 415 | 20240703 | 113800 | 1595135570 | 4325 | 4325 | 4325 | 4320 | 497 |
| 416 | 20240703 | 113700 | 1592986050 | 4320 | 4320 | 4320 | 4320 | 152 |
| 417 | 20240703 | 113600 | 1592329410 | 4320 | 4325 | 4325 | 4320 | 699 |
| 418 | 20240703 | 113500 | 1589309705 | 4325 | 4325 | 4325 | 4325 | 297 |
| 419 | 20240703 | 113400 | 1588025180 | 4330 | 4340 | 4345 | 4330 | 820 |
| 420 | 20240703 | 113300 | 1584472330 | 4335 | 4335 | 4335 | 4335 | 162 |
| 421 | 20240703 | 113200 | 1583770060 | 4340 | 4345 | 4345 | 4340 | 114 |
| 422 | 20240703 | 113100 | 1583274785 | 4345 | 4340 | 4345 | 4340 | 4011 |
| 423 | 20240703 | 113000 | 1565848595 | 4330 | 4340 | 4340 | 4330 | 102 |
| 424 | 20240703 | 112900 | 1565405935 | 4340 | 4335 | 4340 | 4320 | 2170 |
| 425 | 20240703 | 112800 | 1556021540 | 4335 | 4345 | 4350 | 4335 | 875 |
| 426 | 20240703 | 112700 | 1552224010 | 4340 | 4350 | 4350 | 4340 | 312 |
| 427 | 20240703 | 112600 | 1550868635 | 4350 | 4350 | 4350 | 4345 | 289 |
| 428 | 20240703 | 112500 | 1549611925 | 4350 | 4350 | 4350 | 4350 | 12 |
| 429 | 20240703 | 112400 | 1549559725 | 4340 | 4345 | 4355 | 4335 | 6103 |
| 430 | 20240703 | 112300 | 1523077220 | 4345 | 4365 | 4365 | 4345 | 3574 |
| 431 | 20240703 | 112200 | 1507514045 | 4365 | 4360 | 4370 | 4360 | 4922 |
| 432 | 20240703 | 112100 | 1486035760 | 4355 | 4325 | 4360 | 4325 | 20605 |
| 433 | 20240703 | 112000 | 1396621540 | 4320 | 4315 | 4325 | 4315 | 4671 |
| 434 | 20240703 | 111900 | 1376444660 | 4315 | 4310 | 4315 | 4310 | 1007 |
| 435 | 20240703 | 111800 | 1372103220 | 4310 | 4310 | 4310 | 4305 | 111 |
| 436 | 20240703 | 111700 | 1371624815 | 4310 | 4300 | 4310 | 4295 | 8537 |
| 437 | 20240703 | 111600 | 1334897050 | 4285 | 4280 | 4285 | 4280 | 5839 |
| 438 | 20240703 | 111500 | 1309881190 | 4280 | 4280 | 4285 | 4280 | 443 |
| 439 | 20240703 | 111400 | 1307985030 | 4280 | 4285 | 4285 | 4280 | 3947 |
| 440 | 20240703 | 111300 | 1291086555 | 4290 | 4290 | 4290 | 4290 | 3043 |
| 441 | 20240703 | 111200 | 1278032085 | 4290 | 4290 | 4290 | 4290 | 0 |
| 442 | 20240703 | 111100 | 1278032085 | 4290 | 4290 | 4300 | 4290 | 190 |
| 443 | 20240703 | 111000 | 1277216485 | 4300 | 4300 | 4300 | 4300 | 72 |
| 444 | 20240703 | 110900 | 1276906885 | 4295 | 4300 | 4305 | 4295 | 3804 |
| 445 | 20240703 | 110800 | 1260560185 | 4305 | 4305 | 4305 | 4305 | 5 |
| 446 | 20240703 | 110700 | 1260538660 | 4305 | 4305 | 4305 | 4305 | 20 |
| 447 | 20240703 | 110600 | 1260452560 | 4305 | 4305 | 4305 | 4305 | 601 |
| 448 | 20240703 | 110500 | 1257865255 | 4305 | 4305 | 4305 | 4305 | 721 |
| 449 | 20240703 | 110400 | 1254761350 | 4300 | 4305 | 4310 | 4300 | 488 |
| 450 | 20240703 | 110300 | 1252661105 | 4310 | 4300 | 4310 | 4300 | 101 |
| 451 | 20240703 | 110200 | 1252226795 | 4300 | 4305 | 4305 | 4300 | 570 |
| 452 | 20240703 | 110100 | 1249772950 | 4300 | 4305 | 4305 | 4300 | 534 |
| 453 | 20240703 | 110000 | 1247474095 | 4310 | 4315 | 4320 | 4305 | 1162 |
| 454 | 20240703 | 105900 | 1242468520 | 4320 | 4300 | 4320 | 4300 | 1911 |
| 455 | 20240703 | 105800 | 1234235565 | 4300 | 4285 | 4300 | 4285 | 4105 |
| 456 | 20240703 | 105700 | 1216589830 | 4285 | 4280 | 4290 | 4270 | 4900 |
| 457 | 20240703 | 105600 | 1195616405 | 4280 | 4290 | 4290 | 4280 | 1532 |
| 458 | 20240703 | 105500 | 1189049125 | 4280 | 4280 | 4280 | 4280 | 5 |
| 459 | 20240703 | 105400 | 1189027725 | 4280 | 4290 | 4290 | 4280 | 1021 |
| 460 | 20240703 | 105300 | 1184647645 | 4295 | 4280 | 4295 | 4275 | 7472 |
| 461 | 20240703 | 105200 | 1152645685 | 4270 | 4270 | 4270 | 4270 | 100 |
| 462 | 20240703 | 105100 | 1152218685 | 4265 | 4270 | 4280 | 4265 | 374 |
| 463 | 20240703 | 105000 | 1150622835 | 4265 | 4265 | 4265 | 4265 | 0 |
| 464 | 20240703 | 104900 | 1150622835 | 4265 | 4285 | 4285 | 4265 | 1763 |
| 465 | 20240703 | 104800 | 1143092950 | 4285 | 4285 | 4285 | 4285 | 1011 |
| 466 | 20240703 | 104700 | 1138760815 | 4285 | 4270 | 4285 | 4270 | 1832 |
| 467 | 20240703 | 104600 | 1130911075 | 4270 | 4285 | 4285 | 4270 | 11 |
| 468 | 20240703 | 104500 | 1130864090 | 4270 | 4275 | 4275 | 4270 | 891 |
| 469 | 20240703 | 104400 | 1127057390 | 4275 | 4280 | 4280 | 4275 | 1446 |
| 470 | 20240703 | 104300 | 1120873860 | 4290 | 4280 | 4290 | 4280 | 39 |
| 471 | 20240703 | 104200 | 1120706815 | 4280 | 4280 | 4280 | 4280 | 1000 |
| 472 | 20240703 | 104100 | 1116426815 | 4290 | 4290 | 4290 | 4290 | 20 |
| 473 | 20240703 | 104000 | 1116341015 | 4275 | 4285 | 4285 | 4275 | 1340 |
| 474 | 20240703 | 103900 | 1110599510 | 4285 | 4275 | 4285 | 4275 | 35 |
| 475 | 20240703 | 103800 | 1110449875 | 4280 | 4280 | 4280 | 4280 | 210 |
| 476 | 20240703 | 103700 | 1109551075 | 4280 | 4270 | 4280 | 4270 | 697 |
| 477 | 20240703 | 103600 | 1106570250 | 4270 | 4270 | 4270 | 4270 | 0 |
| 478 | 20240703 | 103500 | 1106570250 | 4270 | 4275 | 4275 | 4270 | 468 |
| 479 | 20240703 | 103400 | 1104569690 | 4275 | 4275 | 4275 | 4275 | 1101 |
| 480 | 20240703 | 103300 | 1099862915 | 4270 | 4270 | 4270 | 4270 | 150 |
| 481 | 20240703 | 103200 | 1099222415 | 4275 | 4290 | 4290 | 4275 | 4244 |
| 482 | 20240703 | 103100 | 1081049785 | 4285 | 4285 | 4285 | 4285 | 0 |
| 483 | 20240703 | 103000 | 1081049785 | 4285 | 4285 | 4290 | 4285 | 323 |
| 484 | 20240703 | 102900 | 1079665585 | 4285 | 4285 | 4285 | 4285 | 306 |
| 485 | 20240703 | 102800 | 1078354375 | 4290 | 4290 | 4290 | 4290 | 10 |
| 486 | 20240703 | 102700 | 1078311475 | 4290 | 4285 | 4290 | 4285 | 426 |
| 487 | 20240703 | 102600 | 1076485910 | 4285 | 4290 | 4290 | 4285 | 267 |
| 488 | 20240703 | 102500 | 1075341810 | 4290 | 4285 | 4290 | 4280 | 1421 |
| 489 | 20240703 | 102400 | 1069254610 | 4295 | 4290 | 4295 | 4290 | 1358 |
| 490 | 20240703 | 102300 | 1063428685 | 4295 | 4295 | 4295 | 4295 | 10 |
| 491 | 20240703 | 102200 | 1063385735 | 4295 | 4300 | 4300 | 4290 | 3467 |
| 492 | 20240703 | 102100 | 1048495500 | 4305 | 4310 | 4310 | 4305 | 32 |
| 493 | 20240703 | 102000 | 1048357735 | 4305 | 4305 | 4305 | 4305 | 449 |
| 494 | 20240703 | 101900 | 1046424790 | 4310 | 4305 | 4310 | 4305 | 237 |
| 495 | 20240703 | 101800 | 1045403985 | 4310 | 4310 | 4310 | 4310 | 116 |
| 496 | 20240703 | 101700 | 1044904025 | 4310 | 4305 | 4310 | 4305 | 163 |
| 497 | 20240703 | 101600 | 1044202195 | 4305 | 4310 | 4310 | 4305 | 23 |
| 498 | 20240703 | 101500 | 1044103075 | 4305 | 4305 | 4310 | 4305 | 546 |
| 499 | 20240703 | 101400 | 1041752495 | 4315 | 4295 | 4315 | 4295 | 2110 |
| 500 | 20240703 | 101300 | 1032665415 | 4290 | 4295 | 4295 | 4290 | 75 |
| 501 | 20240703 | 101200 | 1032343450 | 4295 | 4295 | 4295 | 4295 | 175 |
| 502 | 20240703 | 101100 | 1031591825 | 4305 | 4295 | 4305 | 4295 | 489 |
| 503 | 20240703 | 101000 | 1029489300 | 4300 | 4300 | 4300 | 4300 | 792 |
| 504 | 20240703 | 100900 | 1026083700 | 4300 | 4300 | 4300 | 4300 | 1 |
| 505 | 20240703 | 100800 | 1026079400 | 4305 | 4295 | 4305 | 4295 | 43 |
| 506 | 20240703 | 100700 | 1025894665 | 4295 | 4290 | 4295 | 4285 | 1010 |
| 507 | 20240703 | 100600 | 1021562955 | 4295 | 4320 | 4320 | 4295 | 2688 |
| 508 | 20240703 | 100500 | 1010000380 | 4320 | 4315 | 4325 | 4310 | 6067 |
| 509 | 20240703 | 100400 | 983815365 | 4315 | 4320 | 4325 | 4310 | 3555 |
| 510 | 20240703 | 100300 | 968476395 | 4320 | 4310 | 4320 | 4310 | 1351 |
| 511 | 20240703 | 100200 | 962648260 | 4310 | 4295 | 4310 | 4295 | 4281 |
| 512 | 20240703 | 100100 | 944222475 | 4295 | 4290 | 4295 | 4290 | 1685 |
| 513 | 20240703 | 100000 | 936989105 | 4285 | 4275 | 4285 | 4275 | 1153 |
| 514 | 20240703 | 095900 | 932051195 | 4275 | 4275 | 4275 | 4275 | 0 |
| 515 | 20240703 | 095800 | 932051195 | 4275 | 4275 | 4275 | 4275 | 70 |
| 516 | 20240703 | 095700 | 931751945 | 4275 | 4280 | 4280 | 4275 | 1116 |
| 517 | 20240703 | 095600 | 926978040 | 4275 | 4275 | 4275 | 4275 | 245 |
| 518 | 20240703 | 095500 | 925930665 | 4275 | 4265 | 4275 | 4265 | 328 |
| 519 | 20240703 | 095400 | 924531735 | 4250 | 4255 | 4255 | 4250 | 1000 |
| 520 | 20240703 | 095300 | 920279960 | 4250 | 4260 | 4260 | 4250 | 216 |
| 521 | 20240703 | 095200 | 919361265 | 4255 | 4270 | 4270 | 4255 | 533 |
| 522 | 20240703 | 095100 | 917088265 | 4265 | 4270 | 4270 | 4265 | 600 |
| 523 | 20240703 | 095000 | 914527515 | 4270 | 4290 | 4290 | 4250 | 6594 |
| 524 | 20240703 | 094900 | 886398730 | 4295 | 4260 | 4295 | 4260 | 4599 |
| 525 | 20240703 | 094800 | 866736460 | 4260 | 4260 | 4260 | 4260 | 187 |
| 526 | 20240703 | 094700 | 865939840 | 4255 | 4255 | 4260 | 4255 | 175 |
| 527 | 20240703 | 094600 | 865195205 | 4255 | 4255 | 4260 | 4250 | 1214 |
| 528 | 20240703 | 094500 | 860028065 | 4260 | 4255 | 4260 | 4255 | 154 |
| 529 | 20240703 | 094400 | 859372780 | 4255 | 4255 | 4260 | 4255 | 158 |
| 530 | 20240703 | 094300 | 858700365 | 4260 | 4260 | 4260 | 4255 | 1028 |
| 531 | 20240703 | 094200 | 854321325 | 4260 | 4260 | 4265 | 4260 | 1046 |
| 532 | 20240703 | 094100 | 849864860 | 4265 | 4260 | 4265 | 4260 | 1030 |
| 533 | 20240703 | 094000 | 845476785 | 4265 | 4270 | 4270 | 4265 | 1995 |
| 534 | 20240703 | 093900 | 836968045 | 4270 | 4270 | 4270 | 4270 | 1 |
| 535 | 20240703 | 093800 | 836963775 | 4270 | 4270 | 4270 | 4265 | 25 |
| 536 | 20240703 | 093700 | 836857045 | 4270 | 4270 | 4280 | 4270 | 286 |
| 537 | 20240703 | 093600 | 835635785 | 4270 | 4280 | 4290 | 4270 | 3037 |
| 538 | 20240703 | 093500 | 822636340 | 4280 | 4265 | 4280 | 4265 | 424 |
| 539 | 20240703 | 093400 | 820827725 | 4265 | 4255 | 4265 | 4250 | 1046 |
| 540 | 20240703 | 093300 | 816374430 | 4250 | 4265 | 4265 | 4250 | 1803 |
| 541 | 20240703 | 093200 | 808698460 | 4265 | 4265 | 4270 | 4265 | 212 |
| 542 | 20240703 | 093100 | 807793635 | 4265 | 4265 | 4265 | 4265 | 747 |
| 543 | 20240703 | 093000 | 804607680 | 4270 | 4285 | 4285 | 4270 | 1278 |
| 544 | 20240703 | 092900 | 799145440 | 4280 | 4275 | 4280 | 4275 | 162 |
| 545 | 20240703 | 092800 | 798452865 | 4275 | 4275 | 4280 | 4275 | 802 |
| 546 | 20240703 | 092700 | 795020810 | 4280 | 4305 | 4305 | 4275 | 4573 |
| 547 | 20240703 | 092600 | 775366495 | 4310 | 4315 | 4315 | 4305 | 539 |
| 548 | 20240703 | 092500 | 773045405 | 4315 | 4310 | 4315 | 4305 | 1564 |
| 549 | 20240703 | 092400 | 766306925 | 4310 | 4300 | 4310 | 4300 | 123 |
| 550 | 20240703 | 092300 | 765777210 | 4300 | 4305 | 4305 | 4300 | 92 |
| 551 | 20240703 | 092200 | 765381200 | 4300 | 4295 | 4300 | 4275 | 1996 |
| 552 | 20240703 | 092100 | 756810250 | 4300 | 4265 | 4300 | 4255 | 2250 |
| 553 | 20240703 | 092000 | 747196715 | 4255 | 4265 | 4265 | 4250 | 1431 |
| 554 | 20240703 | 091900 | 741106940 | 4265 | 4280 | 4280 | 4260 | 6494 |
| 555 | 20240703 | 091800 | 713355885 | 4285 | 4295 | 4295 | 4280 | 1134 |
| 556 | 20240703 | 091700 | 708498270 | 4285 | 4290 | 4295 | 4280 | 1220 |
| 557 | 20240703 | 091600 | 703273570 | 4285 | 4290 | 4305 | 4280 | 1855 |
| 558 | 20240703 | 091500 | 695308510 | 4295 | 4285 | 4295 | 4280 | 1259 |
| 559 | 20240703 | 091400 | 689919355 | 4280 | 4290 | 4290 | 4280 | 1120 |
| 560 | 20240703 | 091300 | 685115755 | 4280 | 4305 | 4310 | 4280 | 7948 |
| 561 | 20240703 | 091200 | 651013720 | 4305 | 4290 | 4305 | 4290 | 2982 |
| 562 | 20240703 | 091100 | 638187220 | 4300 | 4300 | 4300 | 4265 | 7863 |
| 563 | 20240703 | 091000 | 604474580 | 4300 | 4335 | 4335 | 4295 | 11869 |
| 564 | 20240703 | 090900 | 553378800 | 4345 | 4345 | 4350 | 4325 | 5253 |
| 565 | 20240703 | 090800 | 530588960 | 4350 | 4315 | 4350 | 4310 | 12498 |
| 566 | 20240703 | 090700 | 476495495 | 4315 | 4320 | 4335 | 4315 | 8327 |
| 567 | 20240703 | 090600 | 440486755 | 4325 | 4305 | 4325 | 4300 | 10340 |
| 568 | 20240703 | 090500 | 395897985 | 4300 | 4280 | 4310 | 4265 | 10691 |
| 569 | 20240703 | 090400 | 350064205 | 4280 | 4295 | 4300 | 4265 | 15197 |
| 570 | 20240703 | 090300 | 284864715 | 4290 | 4270 | 4295 | 4265 | 9203 |
| 571 | 20240703 | 090200 | 245546660 | 4270 | 4270 | 4275 | 4250 | 6875 |
| 572 | 20240703 | 090100 | 216235210 | 4255 | 4250 | 4300 | 4250 | 21276 |
| 573 | 20240703 | 090000 | 125370855 | 4250 | 4260 | 4265 | 4235 | 29449 |