31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 193800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 3 | 20240705 | 193700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20240705 | 193600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20240705 | 193500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20240705 | 193400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20240705 | 193300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20240705 | 193200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20240705 | 193100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20240705 | 193000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20240705 | 192900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20240705 | 192800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20240705 | 192700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20240705 | 192600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20240705 | 192500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20240705 | 192400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20240705 | 192300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20240705 | 192200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20240705 | 192100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20240705 | 192000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20240705 | 191900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20240705 | 191800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20240705 | 191700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20240705 | 191600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20240705 | 191500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20240705 | 191400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20240705 | 191300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20240705 | 191200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20240705 | 191100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20240705 | 191000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20240705 | 190900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20240705 | 190800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 33 | 20240705 | 190700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20240705 | 190600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20240705 | 190500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20240705 | 190400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20240705 | 190300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20240705 | 190200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20240705 | 190100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20240705 | 190000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20240705 | 185900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20240705 | 185800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20240705 | 185700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20240705 | 185600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20240705 | 185500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20240705 | 185400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20240705 | 185300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20240705 | 185200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20240705 | 185100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20240705 | 185000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20240705 | 184900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20240705 | 184800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20240705 | 184700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20240705 | 184600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20240705 | 184500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20240705 | 184400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20240705 | 184300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20240705 | 184200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20240705 | 184100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20240705 | 184000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20240705 | 183900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20240705 | 183800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 63 | 20240705 | 183700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20240705 | 183600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20240705 | 183500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20240705 | 183400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20240705 | 183300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20240705 | 183200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20240705 | 183100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20240705 | 183000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20240705 | 182900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20240705 | 182800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20240705 | 182700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20240705 | 182600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20240705 | 182500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20240705 | 182400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20240705 | 182300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20240705 | 182200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20240705 | 182100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20240705 | 182000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20240705 | 181900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20240705 | 181800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20240705 | 181700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20240705 | 181600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20240705 | 181500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20240705 | 181400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20240705 | 181300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20240705 | 181200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20240705 | 181100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20240705 | 181000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20240705 | 180900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20240705 | 180800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 93 | 20240705 | 180700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20240705 | 180600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20240705 | 180500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20240705 | 180400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20240705 | 180300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20240705 | 180200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20240705 | 180100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20240705 | 180000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20240705 | 175900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20240705 | 175800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20240705 | 175700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20240705 | 175600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20240705 | 175500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20240705 | 175400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20240705 | 175300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20240705 | 175200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20240705 | 175100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20240705 | 175000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20240705 | 174900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20240705 | 174800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20240705 | 174700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20240705 | 174600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20240705 | 174500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20240705 | 174400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20240705 | 174300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20240705 | 174200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20240705 | 174100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20240705 | 174000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20240705 | 173900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20240705 | 173800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 123 | 20240705 | 173700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20240705 | 173600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20240705 | 173500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20240705 | 173400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20240705 | 173300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20240705 | 173200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20240705 | 173100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20240705 | 173000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20240705 | 172900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20240705 | 172800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20240705 | 172700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20240705 | 172600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20240705 | 172500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20240705 | 172400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20240705 | 172300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20240705 | 172200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20240705 | 172100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20240705 | 172000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20240705 | 171900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20240705 | 171800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20240705 | 171700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20240705 | 171600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20240705 | 171500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20240705 | 171400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20240705 | 171300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20240705 | 171200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20240705 | 171100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20240705 | 171000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20240705 | 170900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20240705 | 170800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 153 | 20240705 | 170700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20240705 | 170600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20240705 | 170500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20240705 | 170400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20240705 | 170300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20240705 | 170200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20240705 | 170100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20240705 | 170000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20240705 | 165900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20240705 | 165800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20240705 | 165700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20240705 | 165600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20240705 | 165500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20240705 | 165400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20240705 | 165300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20240705 | 165200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20240705 | 165100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20240705 | 165000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20240705 | 164900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20240705 | 164800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20240705 | 164700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20240705 | 164600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20240705 | 164500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20240705 | 164400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20240705 | 164300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20240705 | 164200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20240705 | 164100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20240705 | 164000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20240705 | 163900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20240705 | 163800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 183 | 20240705 | 163700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20240705 | 163600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20240705 | 163500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20240705 | 163400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20240705 | 163300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20240705 | 163200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20240705 | 163100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20240705 | 163000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20240705 | 162900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20240705 | 162800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20240705 | 162700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20240705 | 162600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20240705 | 162500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20240705 | 162400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20240705 | 162300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20240705 | 162200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20240705 | 162100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20240705 | 162000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20240705 | 161900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20240705 | 161800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20240705 | 161700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20240705 | 161600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20240705 | 161500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20240705 | 161400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20240705 | 161300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20240705 | 161200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20240705 | 161100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20240705 | 161000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20240705 | 160900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20240705 | 160800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 213 | 20240705 | 160700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20240705 | 160600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20240705 | 160500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20240705 | 160400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20240705 | 160300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20240705 | 160200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20240705 | 160100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20240705 | 160000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20240705 | 155900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20240705 | 155800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20240705 | 155700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20240705 | 155600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20240705 | 155500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20240705 | 155400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20240705 | 155300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 228 | 20240705 | 155200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 229 | 20240705 | 155100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 230 | 20240705 | 155000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 231 | 20240705 | 154900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 232 | 20240705 | 154800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 233 | 20240705 | 154700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 234 | 20240705 | 154600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 235 | 20240705 | 154500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 236 | 20240705 | 154400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 237 | 20240705 | 154300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 238 | 20240705 | 154200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 239 | 20240705 | 154100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 240 | 20240705 | 154000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 241 | 20240705 | 153900 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 242 | 20240705 | 153800 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 243 | 20240705 | 153700 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 244 | 20240705 | 153600 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 245 | 20240705 | 153500 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 246 | 20240705 | 153400 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 247 | 20240705 | 153300 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 248 | 20240705 | 153200 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 249 | 20240705 | 153100 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 0 |
| 250 | 20240705 | 153000 | 1492883950 | 3605 | 3605 | 3605 | 3605 | 5576 |
| 251 | 20240705 | 152900 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 252 | 20240705 | 152800 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 253 | 20240705 | 152700 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 254 | 20240705 | 152600 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 255 | 20240705 | 152500 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 256 | 20240705 | 152400 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 257 | 20240705 | 152300 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 258 | 20240705 | 152200 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 259 | 20240705 | 152100 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 260 | 20240705 | 152000 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 261 | 20240705 | 151900 | 1472782470 | 3595 | 3595 | 3595 | 3595 | 5055 |
| 262 | 20240705 | 151800 | 1454609745 | 3595 | 3590 | 3595 | 3585 | 4126 |
| 263 | 20240705 | 151700 | 1439791740 | 3595 | 3590 | 3600 | 3585 | 4989 |
| 264 | 20240705 | 151600 | 1421860900 | 3595 | 3595 | 3595 | 3590 | 874 |
| 265 | 20240705 | 151500 | 1418720095 | 3595 | 3580 | 3600 | 3580 | 17193 |
| 266 | 20240705 | 151400 | 1356937340 | 3585 | 3580 | 3585 | 3580 | 1001 |
| 267 | 20240705 | 151300 | 1353352535 | 3580 | 3575 | 3580 | 3575 | 620 |
| 268 | 20240705 | 151200 | 1351136030 | 3575 | 3575 | 3575 | 3575 | 708 |
| 269 | 20240705 | 151100 | 1348604930 | 3575 | 3575 | 3575 | 3575 | 200 |
| 270 | 20240705 | 151000 | 1347889930 | 3575 | 3575 | 3575 | 3575 | 0 |
| 271 | 20240705 | 150900 | 1347889930 | 3575 | 3575 | 3575 | 3575 | 0 |
| 272 | 20240705 | 150800 | 1347889930 | 3575 | 3580 | 3580 | 3575 | 2215 |
| 273 | 20240705 | 150700 | 1339960255 | 3580 | 3585 | 3585 | 3580 | 1495 |
| 274 | 20240705 | 150600 | 1334606215 | 3585 | 3580 | 3585 | 3580 | 257 |
| 275 | 20240705 | 150500 | 1333684970 | 3585 | 3585 | 3585 | 3585 | 57 |
| 276 | 20240705 | 150400 | 1333480625 | 3585 | 3585 | 3585 | 3580 | 344 |
| 277 | 20240705 | 150300 | 1332247535 | 3585 | 3585 | 3585 | 3585 | 1023 |
| 278 | 20240705 | 150200 | 1328580080 | 3585 | 3590 | 3590 | 3585 | 1198 |
| 279 | 20240705 | 150100 | 1324283025 | 3590 | 3590 | 3590 | 3590 | 1080 |
| 280 | 20240705 | 150000 | 1320405825 | 3590 | 3590 | 3590 | 3590 | 1241 |
| 281 | 20240705 | 145900 | 1315950635 | 3590 | 3590 | 3590 | 3590 | 972 |
| 282 | 20240705 | 145800 | 1312461155 | 3590 | 3595 | 3595 | 3590 | 1304 |
| 283 | 20240705 | 145700 | 1307775660 | 3595 | 3595 | 3595 | 3595 | 576 |
| 284 | 20240705 | 145600 | 1305704940 | 3590 | 3590 | 3590 | 3590 | 937 |
| 285 | 20240705 | 145500 | 1302341110 | 3595 | 3585 | 3595 | 3585 | 2602 |
| 286 | 20240705 | 145400 | 1292997550 | 3585 | 3580 | 3585 | 3580 | 2337 |
| 287 | 20240705 | 145300 | 1284624570 | 3585 | 3585 | 3585 | 3585 | 40 |
| 288 | 20240705 | 145200 | 1284481170 | 3585 | 3585 | 3585 | 3585 | 767 |
| 289 | 20240705 | 145100 | 1281731475 | 3580 | 3585 | 3590 | 3580 | 4610 |
| 290 | 20240705 | 145000 | 1265209350 | 3590 | 3590 | 3590 | 3585 | 516 |
| 291 | 20240705 | 144900 | 1263358940 | 3590 | 3590 | 3595 | 3590 | 1439 |
| 292 | 20240705 | 144800 | 1258192550 | 3590 | 3590 | 3595 | 3590 | 900 |
| 293 | 20240705 | 144700 | 1254960910 | 3595 | 3590 | 3595 | 3590 | 3394 |
| 294 | 20240705 | 144600 | 1242766450 | 3585 | 3585 | 3590 | 3585 | 2178 |
| 295 | 20240705 | 144500 | 1234953010 | 3585 | 3580 | 3585 | 3580 | 502 |
| 296 | 20240705 | 144400 | 1233153350 | 3580 | 3580 | 3580 | 3580 | 14 |
| 297 | 20240705 | 144300 | 1233103230 | 3590 | 3585 | 3590 | 3585 | 3107 |
| 298 | 20240705 | 144200 | 1221964550 | 3580 | 3580 | 3585 | 3580 | 1884 |
| 299 | 20240705 | 144100 | 1215219765 | 3580 | 3580 | 3580 | 3575 | 3557 |
| 300 | 20240705 | 144000 | 1202500085 | 3580 | 3590 | 3590 | 3580 | 3135 |
| 301 | 20240705 | 143900 | 1191250945 | 3595 | 3575 | 3595 | 3575 | 6623 |
| 302 | 20240705 | 143800 | 1167483470 | 3580 | 3585 | 3585 | 3580 | 1285 |
| 303 | 20240705 | 143700 | 1162883080 | 3585 | 3590 | 3590 | 3585 | 1233 |
| 304 | 20240705 | 143600 | 1158462765 | 3585 | 3575 | 3585 | 3575 | 1417 |
| 305 | 20240705 | 143500 | 1153384980 | 3580 | 3580 | 3585 | 3575 | 897 |
| 306 | 20240705 | 143400 | 1150172425 | 3580 | 3580 | 3580 | 3575 | 633 |
| 307 | 20240705 | 143300 | 1147908390 | 3585 | 3585 | 3585 | 3575 | 1295 |
| 308 | 20240705 | 143200 | 1143277335 | 3585 | 3585 | 3585 | 3580 | 2490 |
| 309 | 20240705 | 143100 | 1134354130 | 3580 | 3580 | 3580 | 3570 | 3061 |
| 310 | 20240705 | 143000 | 1123402750 | 3580 | 3580 | 3580 | 3580 | 1280 |
| 311 | 20240705 | 142900 | 1118820350 | 3580 | 3575 | 3580 | 3570 | 1147 |
| 312 | 20240705 | 142800 | 1114720895 | 3580 | 3575 | 3580 | 3575 | 1433 |
| 313 | 20240705 | 142700 | 1109596650 | 3575 | 3575 | 3580 | 3570 | 2410 |
| 314 | 20240705 | 142600 | 1100981790 | 3585 | 3585 | 3590 | 3575 | 906 |
| 315 | 20240705 | 142500 | 1097732585 | 3585 | 3575 | 3590 | 3575 | 311 |
| 316 | 20240705 | 142400 | 1096619685 | 3590 | 3575 | 3590 | 3575 | 2348 |
| 317 | 20240705 | 142300 | 1088216335 | 3580 | 3590 | 3590 | 3575 | 1104 |
| 318 | 20240705 | 142200 | 1084267200 | 3590 | 3575 | 3595 | 3575 | 4940 |
| 319 | 20240705 | 142100 | 1066546885 | 3575 | 3565 | 3575 | 3560 | 846 |
| 320 | 20240705 | 142000 | 1063527085 | 3565 | 3560 | 3565 | 3560 | 2107 |
| 321 | 20240705 | 141900 | 1056021130 | 3560 | 3565 | 3565 | 3560 | 563 |
| 322 | 20240705 | 141800 | 1054014175 | 3560 | 3565 | 3565 | 3560 | 1191 |
| 323 | 20240705 | 141700 | 1049770235 | 3565 | 3565 | 3565 | 3565 | 654 |
| 324 | 20240705 | 141600 | 1047438725 | 3565 | 3575 | 3575 | 3560 | 1067 |
| 325 | 20240705 | 141500 | 1043634410 | 3575 | 3570 | 3575 | 3560 | 2711 |
| 326 | 20240705 | 141400 | 1033957325 | 3560 | 3560 | 3560 | 3560 | 0 |
| 327 | 20240705 | 141300 | 1033957325 | 3560 | 3560 | 3560 | 3560 | 0 |
| 328 | 20240705 | 141200 | 1033957325 | 3560 | 3575 | 3575 | 3560 | 1450 |
| 329 | 20240705 | 141100 | 1028779905 | 3575 | 3570 | 3575 | 3570 | 1547 |
| 330 | 20240705 | 141000 | 1023255825 | 3570 | 3570 | 3575 | 3565 | 3198 |
| 331 | 20240705 | 140900 | 1011836110 | 3575 | 3590 | 3590 | 3575 | 5608 |
| 332 | 20240705 | 140800 | 991762445 | 3590 | 3585 | 3590 | 3555 | 12553 |
| 333 | 20240705 | 140700 | 946841085 | 3600 | 3565 | 3600 | 3565 | 14992 |
| 334 | 20240705 | 140600 | 893104180 | 3570 | 3565 | 3575 | 3565 | 538 |
| 335 | 20240705 | 140500 | 891183650 | 3545 | 3545 | 3565 | 3545 | 4594 |
| 336 | 20240705 | 140400 | 874886060 | 3565 | 3565 | 3565 | 3545 | 2021 |
| 337 | 20240705 | 140300 | 867711535 | 3550 | 3580 | 3580 | 3550 | 1261 |
| 338 | 20240705 | 140200 | 863201530 | 3585 | 3535 | 3590 | 3535 | 16105 |
| 339 | 20240705 | 140100 | 805742275 | 3530 | 3540 | 3540 | 3530 | 439 |
| 340 | 20240705 | 140000 | 804190385 | 3540 | 3540 | 3540 | 3540 | 7 |
| 341 | 20240705 | 135900 | 804165605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 342 | 20240705 | 135800 | 804165605 | 3540 | 3540 | 3540 | 3540 | 0 |
| 343 | 20240705 | 135700 | 804165605 | 3540 | 3545 | 3545 | 3540 | 11 |
| 344 | 20240705 | 135600 | 804126660 | 3545 | 3530 | 3545 | 3530 | 555 |
| 345 | 20240705 | 135500 | 802167480 | 3530 | 3530 | 3530 | 3530 | 0 |
| 346 | 20240705 | 135400 | 802167480 | 3530 | 3530 | 3530 | 3530 | 403 |
| 347 | 20240705 | 135300 | 800744890 | 3530 | 3530 | 3530 | 3530 | 200 |
| 348 | 20240705 | 135200 | 800038890 | 3530 | 3530 | 3530 | 3530 | 0 |
| 349 | 20240705 | 135100 | 800038890 | 3530 | 3530 | 3530 | 3530 | 0 |
| 350 | 20240705 | 135000 | 800038890 | 3530 | 3530 | 3530 | 3530 | 0 |
| 351 | 20240705 | 134900 | 800038890 | 3530 | 3540 | 3540 | 3530 | 105 |
| 352 | 20240705 | 134800 | 799667300 | 3540 | 3540 | 3540 | 3540 | 0 |
| 353 | 20240705 | 134700 | 799667300 | 3540 | 3540 | 3540 | 3540 | 117 |
| 354 | 20240705 | 134600 | 799253120 | 3545 | 3545 | 3545 | 3545 | 1 |
| 355 | 20240705 | 134500 | 799249575 | 3540 | 3540 | 3540 | 3540 | 200 |
| 356 | 20240705 | 134400 | 798541575 | 3540 | 3540 | 3540 | 3540 | 1007 |
| 357 | 20240705 | 134300 | 794976795 | 3540 | 3540 | 3540 | 3540 | 786 |
| 358 | 20240705 | 134200 | 792194355 | 3540 | 3530 | 3540 | 3530 | 1023 |
| 359 | 20240705 | 134100 | 788582935 | 3535 | 3535 | 3535 | 3535 | 469 |
| 360 | 20240705 | 134000 | 786925020 | 3535 | 3535 | 3535 | 3535 | 32 |
| 361 | 20240705 | 133900 | 786811900 | 3540 | 3540 | 3540 | 3540 | 44 |
| 362 | 20240705 | 133800 | 786656140 | 3535 | 3535 | 3535 | 3535 | 0 |
| 363 | 20240705 | 133700 | 786656140 | 3535 | 3530 | 3535 | 3530 | 5691 |
| 364 | 20240705 | 133600 | 766566845 | 3530 | 3530 | 3530 | 3530 | 9615 |
| 365 | 20240705 | 133500 | 732625895 | 3535 | 3535 | 3535 | 3535 | 898 |
| 366 | 20240705 | 133400 | 729451465 | 3535 | 3535 | 3535 | 3535 | 72 |
| 367 | 20240705 | 133300 | 729196945 | 3535 | 3535 | 3535 | 3535 | 148 |
| 368 | 20240705 | 133200 | 728673765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 369 | 20240705 | 133100 | 728673765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 370 | 20240705 | 133000 | 728673765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 371 | 20240705 | 132900 | 728673765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 372 | 20240705 | 132800 | 728673765 | 3535 | 3535 | 3535 | 3535 | 28 |
| 373 | 20240705 | 132700 | 728574785 | 3535 | 3535 | 3535 | 3535 | 15 |
| 374 | 20240705 | 132600 | 728521760 | 3530 | 3530 | 3530 | 3525 | 11058 |
| 375 | 20240705 | 132500 | 689490820 | 3535 | 3535 | 3535 | 3535 | 0 |
| 376 | 20240705 | 132400 | 689490820 | 3535 | 3535 | 3535 | 3535 | 0 |
| 377 | 20240705 | 132300 | 689490820 | 3535 | 3535 | 3535 | 3535 | 1 |
| 378 | 20240705 | 132200 | 689487285 | 3535 | 3530 | 3535 | 3530 | 176 |
| 379 | 20240705 | 132100 | 688866000 | 3525 | 3525 | 3525 | 3525 | 0 |
| 380 | 20240705 | 132000 | 688866000 | 3525 | 3525 | 3525 | 3525 | 1467 |
| 381 | 20240705 | 131900 | 683694825 | 3530 | 3525 | 3530 | 3525 | 7 |
| 382 | 20240705 | 131800 | 683670140 | 3530 | 3530 | 3530 | 3530 | 0 |
| 383 | 20240705 | 131700 | 683670140 | 3530 | 3530 | 3530 | 3530 | 0 |
| 384 | 20240705 | 131600 | 683670140 | 3530 | 3530 | 3530 | 3530 | 5 |
| 385 | 20240705 | 131500 | 683652490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 386 | 20240705 | 131400 | 683652490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 387 | 20240705 | 131300 | 683652490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 388 | 20240705 | 131200 | 683652490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 389 | 20240705 | 131100 | 683652490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 390 | 20240705 | 131000 | 683652490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 391 | 20240705 | 130900 | 683652490 | 3525 | 3525 | 3525 | 3525 | 0 |
| 392 | 20240705 | 130800 | 683652490 | 3525 | 3530 | 3530 | 3525 | 600 |
| 393 | 20240705 | 130700 | 681537175 | 3530 | 3530 | 3530 | 3530 | 0 |
| 394 | 20240705 | 130600 | 681537175 | 3530 | 3530 | 3530 | 3530 | 22 |
| 395 | 20240705 | 130500 | 681459515 | 3525 | 3525 | 3525 | 3525 | 425 |
| 396 | 20240705 | 130400 | 679961390 | 3530 | 3530 | 3530 | 3530 | 0 |
| 397 | 20240705 | 130300 | 679961390 | 3530 | 3530 | 3530 | 3530 | 178 |
| 398 | 20240705 | 130200 | 679333050 | 3530 | 3530 | 3530 | 3530 | 0 |
| 399 | 20240705 | 130100 | 679333050 | 3530 | 3530 | 3530 | 3530 | 6 |
| 400 | 20240705 | 130000 | 679311870 | 3535 | 3535 | 3535 | 3535 | 300 |
| 401 | 20240705 | 125900 | 678251370 | 3535 | 3535 | 3535 | 3535 | 0 |
| 402 | 20240705 | 125800 | 678251370 | 3535 | 3535 | 3535 | 3535 | 0 |
| 403 | 20240705 | 125700 | 678251370 | 3535 | 3535 | 3535 | 3535 | 305 |
| 404 | 20240705 | 125600 | 677173195 | 3540 | 3540 | 3540 | 3540 | 10 |
| 405 | 20240705 | 125500 | 677137795 | 3540 | 3540 | 3540 | 3540 | 0 |
| 406 | 20240705 | 125400 | 677137795 | 3540 | 3530 | 3540 | 3525 | 1428 |
| 407 | 20240705 | 125300 | 672093520 | 3525 | 3525 | 3525 | 3525 | 21 |
| 408 | 20240705 | 125200 | 672019495 | 3525 | 3525 | 3525 | 3525 | 0 |
| 409 | 20240705 | 125100 | 672019495 | 3525 | 3525 | 3525 | 3525 | 0 |
| 410 | 20240705 | 125000 | 672019495 | 3525 | 3525 | 3525 | 3525 | 0 |
| 411 | 20240705 | 124900 | 672019495 | 3525 | 3525 | 3525 | 3525 | 328 |
| 412 | 20240705 | 124800 | 670863295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 413 | 20240705 | 124700 | 670863295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 414 | 20240705 | 124600 | 670863295 | 3525 | 3525 | 3525 | 3525 | 0 |
| 415 | 20240705 | 124500 | 670863295 | 3525 | 3530 | 3530 | 3525 | 2320 |
| 416 | 20240705 | 124400 | 662683445 | 3530 | 3530 | 3530 | 3530 | 2369 |
| 417 | 20240705 | 124300 | 654320875 | 3530 | 3530 | 3530 | 3530 | 200 |
| 418 | 20240705 | 124200 | 653614875 | 3530 | 3530 | 3530 | 3530 | 0 |
| 419 | 20240705 | 124100 | 653614875 | 3530 | 3530 | 3530 | 3530 | 14 |
| 420 | 20240705 | 124000 | 653565455 | 3530 | 3530 | 3530 | 3530 | 10 |
| 421 | 20240705 | 123900 | 653530155 | 3545 | 3535 | 3545 | 3535 | 3700 |
| 422 | 20240705 | 123800 | 640431960 | 3535 | 3535 | 3535 | 3535 | 15 |
| 423 | 20240705 | 123700 | 640378935 | 3530 | 3530 | 3530 | 3530 | 174 |
| 424 | 20240705 | 123600 | 639764715 | 3535 | 3535 | 3535 | 3535 | 0 |
| 425 | 20240705 | 123500 | 639764715 | 3535 | 3535 | 3535 | 3535 | 0 |
| 426 | 20240705 | 123400 | 639764715 | 3535 | 3535 | 3535 | 3535 | 2 |
| 427 | 20240705 | 123300 | 639757645 | 3535 | 3535 | 3535 | 3535 | 6 |
| 428 | 20240705 | 123200 | 639736435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 429 | 20240705 | 123100 | 639736435 | 3530 | 3530 | 3530 | 3530 | 10 |
| 430 | 20240705 | 123000 | 639701135 | 3525 | 3525 | 3525 | 3525 | 0 |
| 431 | 20240705 | 122900 | 639701135 | 3525 | 3525 | 3525 | 3525 | 0 |
| 432 | 20240705 | 122800 | 639701135 | 3525 | 3535 | 3535 | 3525 | 2800 |
| 433 | 20240705 | 122700 | 629817125 | 3535 | 3535 | 3535 | 3535 | 220 |
| 434 | 20240705 | 122600 | 629039425 | 3535 | 3535 | 3535 | 3535 | 150 |
| 435 | 20240705 | 122500 | 628509175 | 3535 | 3535 | 3535 | 3535 | 88 |
| 436 | 20240705 | 122400 | 628198095 | 3535 | 3540 | 3540 | 3535 | 210 |
| 437 | 20240705 | 122300 | 627455195 | 3545 | 3545 | 3545 | 3545 | 0 |
| 438 | 20240705 | 122200 | 627455195 | 3545 | 3545 | 3545 | 3545 | 0 |
| 439 | 20240705 | 122100 | 627455195 | 3545 | 3545 | 3545 | 3545 | 39 |
| 440 | 20240705 | 122000 | 627316940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 441 | 20240705 | 121900 | 627316940 | 3540 | 3540 | 3540 | 3540 | 41 |
| 442 | 20240705 | 121800 | 627171800 | 3545 | 3545 | 3545 | 3545 | 44 |
| 443 | 20240705 | 121700 | 627015820 | 3545 | 3545 | 3545 | 3545 | 6 |
| 444 | 20240705 | 121600 | 626994550 | 3545 | 3545 | 3545 | 3545 | 0 |
| 445 | 20240705 | 121500 | 626994550 | 3545 | 3545 | 3545 | 3545 | 0 |
| 446 | 20240705 | 121400 | 626994550 | 3545 | 3540 | 3545 | 3540 | 8 |
| 447 | 20240705 | 121300 | 626966225 | 3540 | 3540 | 3540 | 3540 | 10 |
| 448 | 20240705 | 121200 | 626930825 | 3540 | 3540 | 3540 | 3540 | 0 |
| 449 | 20240705 | 121100 | 626930825 | 3540 | 3540 | 3540 | 3540 | 0 |
| 450 | 20240705 | 121000 | 626930825 | 3540 | 3540 | 3540 | 3540 | 0 |
| 451 | 20240705 | 120900 | 626930825 | 3540 | 3540 | 3540 | 3540 | 280 |
| 452 | 20240705 | 120800 | 625939625 | 3535 | 3535 | 3535 | 3535 | 0 |
| 453 | 20240705 | 120700 | 625939625 | 3535 | 3535 | 3535 | 3535 | 0 |
| 454 | 20240705 | 120600 | 625939625 | 3535 | 3535 | 3535 | 3535 | 0 |
| 455 | 20240705 | 120500 | 625939625 | 3535 | 3535 | 3535 | 3535 | 943 |
| 456 | 20240705 | 120400 | 622606120 | 3530 | 3530 | 3530 | 3530 | 0 |
| 457 | 20240705 | 120300 | 622606120 | 3530 | 3530 | 3530 | 3530 | 20 |
| 458 | 20240705 | 120200 | 622535520 | 3530 | 3530 | 3530 | 3530 | 101 |
| 459 | 20240705 | 120100 | 622178990 | 3535 | 3535 | 3535 | 3535 | 0 |
| 460 | 20240705 | 120000 | 622178990 | 3535 | 3535 | 3535 | 3535 | 58 |
| 461 | 20240705 | 115900 | 621973960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 462 | 20240705 | 115800 | 621973960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 463 | 20240705 | 115700 | 621973960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 464 | 20240705 | 115600 | 621973960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 465 | 20240705 | 115500 | 621973960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 466 | 20240705 | 115400 | 621973960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 467 | 20240705 | 115300 | 621973960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 468 | 20240705 | 115200 | 621973960 | 3550 | 3550 | 3550 | 3550 | 5 |
| 469 | 20240705 | 115100 | 621956210 | 3530 | 3550 | 3550 | 3530 | 1565 |
| 470 | 20240705 | 115000 | 616420460 | 3525 | 3540 | 3540 | 3525 | 310 |
| 471 | 20240705 | 114900 | 615325700 | 3545 | 3545 | 3545 | 3545 | 185 |
| 472 | 20240705 | 114800 | 614669875 | 3545 | 3545 | 3545 | 3545 | 0 |
| 473 | 20240705 | 114700 | 614669875 | 3545 | 3545 | 3545 | 3545 | 770 |
| 474 | 20240705 | 114600 | 611940225 | 3545 | 3545 | 3545 | 3545 | 2 |
| 475 | 20240705 | 114500 | 611933135 | 3545 | 3545 | 3545 | 3545 | 701 |
| 476 | 20240705 | 114400 | 609448090 | 3550 | 3550 | 3550 | 3550 | 563 |
| 477 | 20240705 | 114300 | 607449440 | 3550 | 3550 | 3550 | 3550 | 300 |
| 478 | 20240705 | 114200 | 606384440 | 3550 | 3550 | 3550 | 3550 | 701 |
| 479 | 20240705 | 114100 | 603895890 | 3550 | 3550 | 3550 | 3550 | 1526 |
| 480 | 20240705 | 114000 | 598478590 | 3550 | 3550 | 3550 | 3550 | 1934 |
| 481 | 20240705 | 113900 | 591612890 | 3545 | 3545 | 3545 | 3545 | 1019 |
| 482 | 20240705 | 113800 | 588000535 | 3540 | 3540 | 3540 | 3540 | 3 |
| 483 | 20240705 | 113700 | 587989915 | 3540 | 3540 | 3540 | 3540 | 282 |
| 484 | 20240705 | 113600 | 586991635 | 3540 | 3540 | 3540 | 3540 | 52 |
| 485 | 20240705 | 113500 | 586807555 | 3540 | 3530 | 3540 | 3530 | 5500 |
| 486 | 20240705 | 113400 | 567358785 | 3525 | 3525 | 3525 | 3525 | 30 |
| 487 | 20240705 | 113300 | 567253035 | 3525 | 3525 | 3525 | 3525 | 1700 |
| 488 | 20240705 | 113200 | 561260535 | 3530 | 3530 | 3530 | 3530 | 1224 |
| 489 | 20240705 | 113100 | 556939815 | 3535 | 3535 | 3535 | 3535 | 500 |
| 490 | 20240705 | 113000 | 555172315 | 3535 | 3535 | 3535 | 3535 | 0 |
| 491 | 20240705 | 112900 | 555172315 | 3535 | 3535 | 3535 | 3535 | 1 |
| 492 | 20240705 | 112800 | 555168780 | 3535 | 3535 | 3535 | 3535 | 2399 |
| 493 | 20240705 | 112700 | 546688315 | 3535 | 3535 | 3535 | 3535 | 190 |
| 494 | 20240705 | 112600 | 546016665 | 3535 | 3535 | 3535 | 3535 | 40 |
| 495 | 20240705 | 112500 | 545875265 | 3540 | 3540 | 3540 | 3540 | 665 |
| 496 | 20240705 | 112400 | 543521165 | 3535 | 3535 | 3535 | 3535 | 0 |
| 497 | 20240705 | 112300 | 543521165 | 3535 | 3535 | 3535 | 3535 | 5 |
| 498 | 20240705 | 112200 | 543503490 | 3540 | 3540 | 3540 | 3540 | 123 |
| 499 | 20240705 | 112100 | 543068070 | 3540 | 3540 | 3540 | 3540 | 105 |
| 500 | 20240705 | 112000 | 542696370 | 3545 | 3545 | 3545 | 3540 | 402 |
| 501 | 20240705 | 111900 | 541273280 | 3540 | 3540 | 3540 | 3540 | 0 |
| 502 | 20240705 | 111800 | 541273280 | 3540 | 3540 | 3540 | 3540 | 0 |
| 503 | 20240705 | 111700 | 541273280 | 3540 | 3540 | 3540 | 3540 | 0 |
| 504 | 20240705 | 111600 | 541273280 | 3540 | 3540 | 3540 | 3540 | 285 |
| 505 | 20240705 | 111500 | 540264380 | 3540 | 3540 | 3540 | 3540 | 30 |
| 506 | 20240705 | 111400 | 540158180 | 3540 | 3540 | 3540 | 3540 | 10 |
| 507 | 20240705 | 111300 | 540122780 | 3540 | 3540 | 3540 | 3540 | 0 |
| 508 | 20240705 | 111200 | 540122780 | 3540 | 3540 | 3540 | 3540 | 50 |
| 509 | 20240705 | 111100 | 539945780 | 3545 | 3545 | 3545 | 3545 | 130 |
| 510 | 20240705 | 111000 | 539484930 | 3545 | 3545 | 3545 | 3545 | 200 |
| 511 | 20240705 | 110900 | 538775930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 512 | 20240705 | 110800 | 538775930 | 3545 | 3545 | 3545 | 3545 | 0 |
| 513 | 20240705 | 110700 | 538775930 | 3545 | 3535 | 3545 | 3535 | 3020 |
| 514 | 20240705 | 110600 | 528072030 | 3535 | 3540 | 3540 | 3535 | 57 |
| 515 | 20240705 | 110500 | 527870530 | 3540 | 3540 | 3540 | 3540 | 55 |
| 516 | 20240705 | 110400 | 527675830 | 3545 | 3545 | 3545 | 3545 | 0 |
| 517 | 20240705 | 110300 | 527675830 | 3545 | 3545 | 3545 | 3545 | 0 |
| 518 | 20240705 | 110200 | 527675830 | 3545 | 3540 | 3545 | 3540 | 760 |
| 519 | 20240705 | 110100 | 524985420 | 3540 | 3540 | 3540 | 3540 | 10 |
| 520 | 20240705 | 110000 | 524950020 | 3540 | 3540 | 3540 | 3540 | 359 |
| 521 | 20240705 | 105900 | 523679160 | 3540 | 3540 | 3540 | 3540 | 0 |
| 522 | 20240705 | 105800 | 523679160 | 3540 | 3540 | 3540 | 3540 | 7 |
| 523 | 20240705 | 105700 | 523654380 | 3545 | 3545 | 3545 | 3545 | 1 |
| 524 | 20240705 | 105600 | 523650835 | 3545 | 3550 | 3550 | 3545 | 20 |
| 525 | 20240705 | 105500 | 523579885 | 3545 | 3545 | 3545 | 3545 | 424 |
| 526 | 20240705 | 105400 | 522076805 | 3545 | 3545 | 3545 | 3545 | 0 |
| 527 | 20240705 | 105300 | 522076805 | 3545 | 3545 | 3545 | 3545 | 668 |
| 528 | 20240705 | 105200 | 519708745 | 3545 | 3545 | 3545 | 3545 | 141 |
| 529 | 20240705 | 105100 | 519208900 | 3545 | 3545 | 3545 | 3545 | 50 |
| 530 | 20240705 | 105000 | 519031650 | 3545 | 3540 | 3545 | 3540 | 32 |
| 531 | 20240705 | 104900 | 518918215 | 3540 | 3540 | 3540 | 3540 | 412 |
| 532 | 20240705 | 104800 | 517459735 | 3540 | 3540 | 3540 | 3540 | 400 |
| 533 | 20240705 | 104700 | 516043735 | 3545 | 3545 | 3545 | 3545 | 131 |
| 534 | 20240705 | 104600 | 515579340 | 3540 | 3540 | 3540 | 3540 | 215 |
| 535 | 20240705 | 104500 | 514818240 | 3545 | 3545 | 3545 | 3545 | 0 |
| 536 | 20240705 | 104400 | 514818240 | 3545 | 3550 | 3550 | 3545 | 659 |
| 537 | 20240705 | 104300 | 512482035 | 3545 | 3550 | 3550 | 3545 | 813 |
| 538 | 20240705 | 104200 | 509597260 | 3550 | 3550 | 3550 | 3550 | 0 |
| 539 | 20240705 | 104100 | 509597260 | 3550 | 3550 | 3550 | 3550 | 20 |
| 540 | 20240705 | 104000 | 509526260 | 3550 | 3550 | 3550 | 3550 | 0 |
| 541 | 20240705 | 103900 | 509526260 | 3550 | 3545 | 3550 | 3545 | 165 |
| 542 | 20240705 | 103800 | 508941325 | 3545 | 3545 | 3545 | 3545 | 20 |
| 543 | 20240705 | 103700 | 508870425 | 3540 | 3540 | 3540 | 3540 | 0 |
| 544 | 20240705 | 103600 | 508870425 | 3540 | 3540 | 3540 | 3540 | 100 |
| 545 | 20240705 | 103500 | 508516425 | 3545 | 3545 | 3545 | 3545 | 0 |
| 546 | 20240705 | 103400 | 508516425 | 3545 | 3545 | 3545 | 3545 | 304 |
| 547 | 20240705 | 103300 | 507438745 | 3545 | 3550 | 3550 | 3545 | 11 |
| 548 | 20240705 | 103200 | 507399740 | 3545 | 3545 | 3545 | 3545 | 478 |
| 549 | 20240705 | 103100 | 505705230 | 3545 | 3550 | 3550 | 3545 | 2417 |
| 550 | 20240705 | 103000 | 497130000 | 3550 | 3550 | 3550 | 3550 | 700 |
| 551 | 20240705 | 102900 | 494645000 | 3550 | 3550 | 3550 | 3545 | 1003 |
| 552 | 20240705 | 102800 | 491087700 | 3550 | 3545 | 3550 | 3545 | 474 |
| 553 | 20240705 | 102700 | 489406370 | 3550 | 3550 | 3550 | 3550 | 282 |
| 554 | 20240705 | 102600 | 488405270 | 3550 | 3550 | 3550 | 3545 | 1300 |
| 555 | 20240705 | 102500 | 483790285 | 3550 | 3555 | 3555 | 3550 | 204 |
| 556 | 20240705 | 102400 | 483065985 | 3555 | 3555 | 3555 | 3550 | 542 |
| 557 | 20240705 | 102300 | 481139185 | 3555 | 3555 | 3555 | 3555 | 58 |
| 558 | 20240705 | 102200 | 480932995 | 3555 | 3555 | 3555 | 3555 | 70 |
| 559 | 20240705 | 102100 | 480684145 | 3555 | 3555 | 3555 | 3555 | 0 |
| 560 | 20240705 | 102000 | 480684145 | 3555 | 3555 | 3555 | 3555 | 415 |
| 561 | 20240705 | 101900 | 479208820 | 3555 | 3555 | 3555 | 3545 | 14 |
| 562 | 20240705 | 101800 | 479159080 | 3550 | 3545 | 3550 | 3545 | 3075 |
| 563 | 20240705 | 101700 | 468243095 | 3545 | 3545 | 3545 | 3545 | 19 |
| 564 | 20240705 | 101600 | 468175740 | 3545 | 3545 | 3545 | 3545 | 735 |
| 565 | 20240705 | 101500 | 465570165 | 3545 | 3545 | 3545 | 3545 | 0 |
| 566 | 20240705 | 101400 | 465570165 | 3545 | 3545 | 3550 | 3545 | 935 |
| 567 | 20240705 | 101300 | 462255090 | 3550 | 3545 | 3550 | 3545 | 205 |
| 568 | 20240705 | 101200 | 461528360 | 3545 | 3550 | 3550 | 3545 | 18 |
| 569 | 20240705 | 101100 | 461464545 | 3550 | 3555 | 3555 | 3550 | 223 |
| 570 | 20240705 | 101000 | 460671880 | 3555 | 3555 | 3555 | 3555 | 100 |
| 571 | 20240705 | 100900 | 460316380 | 3555 | 3555 | 3560 | 3545 | 1873 |
| 572 | 20240705 | 100800 | 453668815 | 3555 | 3565 | 3565 | 3555 | 9298 |
| 573 | 20240705 | 100700 | 420567445 | 3570 | 3565 | 3570 | 3560 | 2523 |
| 574 | 20240705 | 100600 | 411573050 | 3560 | 3560 | 3560 | 3550 | 5978 |
| 575 | 20240705 | 100500 | 390298870 | 3560 | 3540 | 3560 | 3540 | 2899 |
| 576 | 20240705 | 100400 | 380003070 | 3550 | 3545 | 3550 | 3545 | 1993 |
| 577 | 20240705 | 100300 | 372937820 | 3545 | 3550 | 3550 | 3545 | 46 |
| 578 | 20240705 | 100200 | 372774745 | 3545 | 3550 | 3550 | 3545 | 550 |
| 579 | 20240705 | 100100 | 370824900 | 3550 | 3550 | 3550 | 3550 | 642 |
| 580 | 20240705 | 100000 | 368545800 | 3550 | 3550 | 3555 | 3550 | 1022 |
| 581 | 20240705 | 095900 | 364917590 | 3550 | 3550 | 3550 | 3550 | 311 |
| 582 | 20240705 | 095800 | 363813540 | 3555 | 3555 | 3555 | 3535 | 1357 |
| 583 | 20240705 | 095700 | 359000415 | 3555 | 3560 | 3565 | 3545 | 9893 |
| 584 | 20240705 | 095600 | 323858825 | 3565 | 3565 | 3565 | 3565 | 2000 |
| 585 | 20240705 | 095500 | 316728825 | 3565 | 3570 | 3570 | 3565 | 1148 |
| 586 | 20240705 | 095400 | 312635625 | 3570 | 3570 | 3580 | 3570 | 804 |
| 587 | 20240705 | 095300 | 309763000 | 3570 | 3580 | 3580 | 3570 | 3799 |
| 588 | 20240705 | 095200 | 296187060 | 3580 | 3580 | 3580 | 3580 | 1549 |
| 589 | 20240705 | 095100 | 290641640 | 3580 | 3570 | 3580 | 3570 | 1306 |
| 590 | 20240705 | 095000 | 285968145 | 3580 | 3575 | 3580 | 3575 | 5992 |
| 591 | 20240705 | 094900 | 264530900 | 3575 | 3575 | 3580 | 3575 | 1807 |
| 592 | 20240705 | 094800 | 258070050 | 3580 | 3560 | 3580 | 3560 | 3161 |
| 593 | 20240705 | 094700 | 246782770 | 3560 | 3560 | 3565 | 3560 | 2490 |
| 594 | 20240705 | 094600 | 237914165 | 3560 | 3550 | 3560 | 3550 | 2091 |
| 595 | 20240705 | 094500 | 230475420 | 3550 | 3550 | 3550 | 3550 | 1371 |
| 596 | 20240705 | 094400 | 225608370 | 3550 | 3550 | 3550 | 3550 | 1076 |
| 597 | 20240705 | 094300 | 221788570 | 3550 | 3540 | 3550 | 3540 | 1999 |
| 598 | 20240705 | 094200 | 214699050 | 3545 | 3545 | 3545 | 3545 | 1002 |
| 599 | 20240705 | 094100 | 211146960 | 3545 | 3540 | 3545 | 3540 | 1794 |
| 600 | 20240705 | 094000 | 204788115 | 3540 | 3530 | 3540 | 3530 | 1040 |
| 601 | 20240705 | 093900 | 201106725 | 3535 | 3535 | 3535 | 3535 | 168 |
| 602 | 20240705 | 093800 | 200512845 | 3525 | 3525 | 3535 | 3525 | 74 |
| 603 | 20240705 | 093700 | 200251955 | 3525 | 3535 | 3535 | 3525 | 37 |
| 604 | 20240705 | 093600 | 200121230 | 3535 | 3535 | 3535 | 3530 | 591 |
| 605 | 20240705 | 093500 | 198033895 | 3535 | 3535 | 3535 | 3535 | 45 |
| 606 | 20240705 | 093400 | 197874820 | 3535 | 3535 | 3535 | 3530 | 130 |
| 607 | 20240705 | 093300 | 197415370 | 3530 | 3535 | 3540 | 3530 | 1244 |
| 608 | 20240705 | 093200 | 193014780 | 3535 | 3535 | 3535 | 3535 | 1151 |
| 609 | 20240705 | 093100 | 188945995 | 3530 | 3530 | 3530 | 3525 | 2667 |
| 610 | 20240705 | 093000 | 179531820 | 3535 | 3530 | 3535 | 3530 | 61 |
| 611 | 20240705 | 092900 | 179316435 | 3535 | 3535 | 3535 | 3535 | 500 |
| 612 | 20240705 | 092800 | 177548935 | 3535 | 3520 | 3535 | 3520 | 277 |
| 613 | 20240705 | 092700 | 176572595 | 3520 | 3520 | 3520 | 3515 | 2515 |
| 614 | 20240705 | 092600 | 167722370 | 3515 | 3520 | 3520 | 3515 | 4670 |
| 615 | 20240705 | 092500 | 151297320 | 3520 | 3535 | 3535 | 3515 | 2171 |
| 616 | 20240705 | 092400 | 143656305 | 3530 | 3535 | 3535 | 3530 | 2010 |
| 617 | 20240705 | 092300 | 136560955 | 3535 | 3520 | 3535 | 3520 | 1397 |
| 618 | 20240705 | 092200 | 131632980 | 3520 | 3530 | 3530 | 3520 | 295 |
| 619 | 20240705 | 092100 | 130593165 | 3530 | 3520 | 3530 | 3520 | 1409 |
| 620 | 20240705 | 092000 | 125624755 | 3520 | 3520 | 3520 | 3520 | 146 |
| 621 | 20240705 | 091900 | 125110835 | 3520 | 3520 | 3520 | 3520 | 78 |
| 622 | 20240705 | 091800 | 124836275 | 3520 | 3520 | 3520 | 3520 | 85 |
| 623 | 20240705 | 091700 | 124537075 | 3520 | 3515 | 3520 | 3515 | 844 |
| 624 | 20240705 | 091600 | 121568500 | 3515 | 3515 | 3515 | 3510 | 2391 |
| 625 | 20240705 | 091500 | 113171670 | 3515 | 3520 | 3520 | 3515 | 878 |
| 626 | 20240705 | 091400 | 110083110 | 3520 | 3515 | 3520 | 3510 | 2146 |
| 627 | 20240705 | 091300 | 102540400 | 3520 | 3525 | 3525 | 3520 | 1588 |
| 628 | 20240705 | 091200 | 96949200 | 3525 | 3530 | 3530 | 3525 | 543 |
| 629 | 20240705 | 091100 | 95033415 | 3530 | 3525 | 3530 | 3525 | 1407 |
| 630 | 20240705 | 091000 | 90073475 | 3525 | 3515 | 3525 | 3515 | 1036 |
| 631 | 20240705 | 090900 | 86423585 | 3510 | 3515 | 3515 | 3510 | 1130 |
| 632 | 20240705 | 090800 | 82457135 | 3515 | 3505 | 3515 | 3505 | 110 |
| 633 | 20240705 | 090700 | 82070895 | 3505 | 3505 | 3505 | 3500 | 225 |
| 634 | 20240705 | 090600 | 81282295 | 3500 | 3510 | 3510 | 3500 | 3675 |
| 635 | 20240705 | 090500 | 68401700 | 3510 | 3515 | 3515 | 3510 | 819 |
| 636 | 20240705 | 090400 | 65525140 | 3505 | 3515 | 3515 | 3505 | 3050 |
| 637 | 20240705 | 090300 | 54821145 | 3515 | 3515 | 3515 | 3515 | 2 |
| 638 | 20240705 | 090200 | 54814115 | 3510 | 3520 | 3520 | 3510 | 497 |
| 639 | 20240705 | 090100 | 53067945 | 3520 | 3520 | 3535 | 3515 | 1852 |
| 640 | 20240705 | 090000 | 46551680 | 3515 | 3495 | 3515 | 3495 | 12998 |