30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 192200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 5140 |
| 3 | 20240703 | 192100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 4 | 20240703 | 192000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 5 | 20240703 | 191900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 6 | 20240703 | 191800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 7 | 20240703 | 191700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 8 | 20240703 | 191600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 9 | 20240703 | 191500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 10 | 20240703 | 191400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 11 | 20240703 | 191300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 12 | 20240703 | 191200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 13 | 20240703 | 191100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 14 | 20240703 | 191000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 15 | 20240703 | 190900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 16 | 20240703 | 190800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 17 | 20240703 | 190700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 18 | 20240703 | 190600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 19 | 20240703 | 190500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 20 | 20240703 | 190400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 21 | 20240703 | 190300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 22 | 20240703 | 190200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 23 | 20240703 | 190100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 24 | 20240703 | 190000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 25 | 20240703 | 185900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 26 | 20240703 | 185800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 27 | 20240703 | 185700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 28 | 20240703 | 185600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 29 | 20240703 | 185500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 30 | 20240703 | 185400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 31 | 20240703 | 185300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 32 | 20240703 | 185200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 5140 |
| 33 | 20240703 | 185100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 34 | 20240703 | 185000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 35 | 20240703 | 184900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 36 | 20240703 | 184800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 37 | 20240703 | 184700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 38 | 20240703 | 184600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 39 | 20240703 | 184500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 40 | 20240703 | 184400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 41 | 20240703 | 184300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 42 | 20240703 | 184200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 43 | 20240703 | 184100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 44 | 20240703 | 184000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 45 | 20240703 | 183900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 46 | 20240703 | 183800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 47 | 20240703 | 183700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 48 | 20240703 | 183600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 49 | 20240703 | 183500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 50 | 20240703 | 183400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 51 | 20240703 | 183300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 52 | 20240703 | 183200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 53 | 20240703 | 183100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 54 | 20240703 | 183000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 55 | 20240703 | 182900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 56 | 20240703 | 182800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 57 | 20240703 | 182700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 58 | 20240703 | 182600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 59 | 20240703 | 182500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 60 | 20240703 | 182400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 61 | 20240703 | 182300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 62 | 20240703 | 182200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 5140 |
| 63 | 20240703 | 182100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 64 | 20240703 | 182000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 65 | 20240703 | 181900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 66 | 20240703 | 181800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 67 | 20240703 | 181700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 68 | 20240703 | 181600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 69 | 20240703 | 181500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 70 | 20240703 | 181400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 71 | 20240703 | 181300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 72 | 20240703 | 181200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 73 | 20240703 | 181100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 74 | 20240703 | 181000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 75 | 20240703 | 180900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 76 | 20240703 | 180800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 77 | 20240703 | 180700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 78 | 20240703 | 180600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 79 | 20240703 | 180500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 80 | 20240703 | 180400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 81 | 20240703 | 180300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 82 | 20240703 | 180200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 83 | 20240703 | 180100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 84 | 20240703 | 180000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 85 | 20240703 | 175900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 86 | 20240703 | 175800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 87 | 20240703 | 175700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 88 | 20240703 | 175600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 89 | 20240703 | 175500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 90 | 20240703 | 175400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 91 | 20240703 | 175300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 92 | 20240703 | 175200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 5140 |
| 93 | 20240703 | 175100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 94 | 20240703 | 175000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 95 | 20240703 | 174900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 96 | 20240703 | 174800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 97 | 20240703 | 174700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 98 | 20240703 | 174600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 99 | 20240703 | 174500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 100 | 20240703 | 174400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 101 | 20240703 | 174300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 102 | 20240703 | 174200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 103 | 20240703 | 174100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 104 | 20240703 | 174000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 105 | 20240703 | 173900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 106 | 20240703 | 173800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 107 | 20240703 | 173700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 108 | 20240703 | 173600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 109 | 20240703 | 173500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 110 | 20240703 | 173400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 111 | 20240703 | 173300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 112 | 20240703 | 173200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 113 | 20240703 | 173100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 114 | 20240703 | 173000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 115 | 20240703 | 172900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 116 | 20240703 | 172800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 117 | 20240703 | 172700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 118 | 20240703 | 172600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 119 | 20240703 | 172500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 120 | 20240703 | 172400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 121 | 20240703 | 172300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 122 | 20240703 | 172200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 5140 |
| 123 | 20240703 | 172100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 124 | 20240703 | 172000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 125 | 20240703 | 171900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 126 | 20240703 | 171800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 127 | 20240703 | 171700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 128 | 20240703 | 171600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 129 | 20240703 | 171500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 130 | 20240703 | 171400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 131 | 20240703 | 171300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 132 | 20240703 | 171200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 133 | 20240703 | 171100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 134 | 20240703 | 171000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 135 | 20240703 | 170900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 136 | 20240703 | 170800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 137 | 20240703 | 170700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 138 | 20240703 | 170600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 139 | 20240703 | 170500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 140 | 20240703 | 170400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 141 | 20240703 | 170300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 142 | 20240703 | 170200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 143 | 20240703 | 170100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 144 | 20240703 | 170000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 145 | 20240703 | 165900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 146 | 20240703 | 165800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 147 | 20240703 | 165700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 148 | 20240703 | 165600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 149 | 20240703 | 165500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 150 | 20240703 | 165400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 151 | 20240703 | 165300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 152 | 20240703 | 165200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 5140 |
| 153 | 20240703 | 165100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 154 | 20240703 | 165000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 155 | 20240703 | 164900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 156 | 20240703 | 164800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 157 | 20240703 | 164700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 158 | 20240703 | 164600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 159 | 20240703 | 164500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 160 | 20240703 | 164400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 161 | 20240703 | 164300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 162 | 20240703 | 164200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 163 | 20240703 | 164100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 164 | 20240703 | 164000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 165 | 20240703 | 163900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 166 | 20240703 | 163800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 167 | 20240703 | 163700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 168 | 20240703 | 163600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 169 | 20240703 | 163500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 170 | 20240703 | 163400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 171 | 20240703 | 163300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 172 | 20240703 | 163200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 173 | 20240703 | 163100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 174 | 20240703 | 163000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 175 | 20240703 | 162900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 176 | 20240703 | 162800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 177 | 20240703 | 162700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 178 | 20240703 | 162600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 179 | 20240703 | 162500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 180 | 20240703 | 162400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 181 | 20240703 | 162300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 182 | 20240703 | 162200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 5140 |
| 183 | 20240703 | 162100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 184 | 20240703 | 162000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 185 | 20240703 | 161900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 186 | 20240703 | 161800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 187 | 20240703 | 161700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 188 | 20240703 | 161600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 189 | 20240703 | 161500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 190 | 20240703 | 161400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 191 | 20240703 | 161300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 192 | 20240703 | 161200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 193 | 20240703 | 161100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 194 | 20240703 | 161000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 195 | 20240703 | 160900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 196 | 20240703 | 160800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 197 | 20240703 | 160700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 198 | 20240703 | 160600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 199 | 20240703 | 160500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 200 | 20240703 | 160400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 201 | 20240703 | 160300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 202 | 20240703 | 160200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 203 | 20240703 | 160100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 204 | 20240703 | 160000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 205 | 20240703 | 155900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 206 | 20240703 | 155800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 207 | 20240703 | 155700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 208 | 20240703 | 155600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 209 | 20240703 | 155500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 210 | 20240703 | 155400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 211 | 20240703 | 155300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 212 | 20240703 | 155200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 5140 |
| 213 | 20240703 | 155100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 214 | 20240703 | 155000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 215 | 20240703 | 154900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 216 | 20240703 | 154800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 217 | 20240703 | 154700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 218 | 20240703 | 154600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 219 | 20240703 | 154500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 220 | 20240703 | 154400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 221 | 20240703 | 154300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 222 | 20240703 | 154200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 223 | 20240703 | 154100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 224 | 20240703 | 154000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 225 | 20240703 | 153900 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 226 | 20240703 | 153800 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 227 | 20240703 | 153700 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 228 | 20240703 | 153600 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 229 | 20240703 | 153500 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 230 | 20240703 | 153400 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 231 | 20240703 | 153300 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 232 | 20240703 | 153200 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 233 | 20240703 | 153100 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 234 | 20240703 | 153000 | 1376395300 | 4225 | 4225 | 4225 | 4225 | 5140 |
| 235 | 20240703 | 152900 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 236 | 20240703 | 152800 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 237 | 20240703 | 152700 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 238 | 20240703 | 152600 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 239 | 20240703 | 152500 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 240 | 20240703 | 152400 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 241 | 20240703 | 152300 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 242 | 20240703 | 152200 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 243 | 20240703 | 152100 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 244 | 20240703 | 152000 | 1354678800 | 4225 | 4225 | 4225 | 4225 | 0 |
| 245 | 20240703 | 151900 | 1354678800 | 4225 | 4220 | 4240 | 4220 | 2181 |
| 246 | 20240703 | 151800 | 1345456055 | 4225 | 4220 | 4225 | 4220 | 516 |
| 247 | 20240703 | 151700 | 1343277470 | 4225 | 4225 | 4230 | 4225 | 552 |
| 248 | 20240703 | 151600 | 1340943765 | 4225 | 4215 | 4225 | 4215 | 678 |
| 249 | 20240703 | 151500 | 1338081940 | 4210 | 4215 | 4220 | 4210 | 543 |
| 250 | 20240703 | 151400 | 1335792020 | 4220 | 4215 | 4220 | 4215 | 1164 |
| 251 | 20240703 | 151300 | 1330885755 | 4215 | 4215 | 4215 | 4215 | 309 |
| 252 | 20240703 | 151200 | 1329583320 | 4210 | 4215 | 4215 | 4210 | 301 |
| 253 | 20240703 | 151100 | 1328316105 | 4210 | 4210 | 4210 | 4210 | 100 |
| 254 | 20240703 | 151000 | 1327895105 | 4215 | 4215 | 4215 | 4215 | 5 |
| 255 | 20240703 | 150900 | 1327874030 | 4215 | 4215 | 4215 | 4215 | 186 |
| 256 | 20240703 | 150800 | 1327090040 | 4220 | 4220 | 4220 | 4220 | 1 |
| 257 | 20240703 | 150700 | 1327085820 | 4220 | 4220 | 4220 | 4220 | 10 |
| 258 | 20240703 | 150600 | 1327043620 | 4220 | 4220 | 4220 | 4220 | 30 |
| 259 | 20240703 | 150500 | 1326917020 | 4220 | 4220 | 4220 | 4220 | 9 |
| 260 | 20240703 | 150400 | 1326879040 | 4220 | 4220 | 4220 | 4220 | 252 |
| 261 | 20240703 | 150300 | 1325815600 | 4220 | 4215 | 4220 | 4215 | 562 |
| 262 | 20240703 | 150200 | 1323446575 | 4210 | 4215 | 4215 | 4210 | 54 |
| 263 | 20240703 | 150100 | 1323218985 | 4215 | 4215 | 4215 | 4215 | 307 |
| 264 | 20240703 | 150000 | 1321924980 | 4215 | 4215 | 4215 | 4215 | 80 |
| 265 | 20240703 | 145900 | 1321587780 | 4220 | 4215 | 4220 | 4215 | 6 |
| 266 | 20240703 | 145800 | 1321562480 | 4215 | 4220 | 4220 | 4215 | 24 |
| 267 | 20240703 | 145700 | 1321461245 | 4220 | 4215 | 4220 | 4215 | 134 |
| 268 | 20240703 | 145600 | 1320895935 | 4215 | 4220 | 4220 | 4215 | 280 |
| 269 | 20240703 | 145500 | 1319715335 | 4220 | 4215 | 4220 | 4215 | 248 |
| 270 | 20240703 | 145400 | 1318669960 | 4215 | 4215 | 4215 | 4215 | 182 |
| 271 | 20240703 | 145300 | 1317902830 | 4215 | 4215 | 4215 | 4215 | 100 |
| 272 | 20240703 | 145200 | 1317481330 | 4215 | 4210 | 4215 | 4205 | 378 |
| 273 | 20240703 | 145100 | 1315889320 | 4215 | 4215 | 4215 | 4215 | 999 |
| 274 | 20240703 | 145000 | 1311678535 | 4215 | 4220 | 4220 | 4215 | 114 |
| 275 | 20240703 | 144900 | 1311197475 | 4220 | 4220 | 4220 | 4220 | 45 |
| 276 | 20240703 | 144800 | 1311007575 | 4225 | 4215 | 4225 | 4215 | 659 |
| 277 | 20240703 | 144700 | 1308227225 | 4220 | 4215 | 4220 | 4210 | 933 |
| 278 | 20240703 | 144600 | 1304292225 | 4215 | 4210 | 4215 | 4210 | 256 |
| 279 | 20240703 | 144500 | 1303214230 | 4205 | 4215 | 4215 | 4205 | 2291 |
| 280 | 20240703 | 144400 | 1293579610 | 4210 | 4215 | 4215 | 4210 | 9 |
| 281 | 20240703 | 144300 | 1293541695 | 4215 | 4215 | 4215 | 4215 | 0 |
| 282 | 20240703 | 144200 | 1293541695 | 4215 | 4215 | 4215 | 4215 | 0 |
| 283 | 20240703 | 144100 | 1293541695 | 4215 | 4215 | 4215 | 4215 | 2 |
| 284 | 20240703 | 144000 | 1293533265 | 4215 | 4215 | 4215 | 4215 | 2 |
| 285 | 20240703 | 143900 | 1293524835 | 4215 | 4220 | 4220 | 4215 | 236 |
| 286 | 20240703 | 143800 | 1292529995 | 4220 | 4220 | 4220 | 4220 | 0 |
| 287 | 20240703 | 143700 | 1292529995 | 4220 | 4220 | 4220 | 4220 | 138 |
| 288 | 20240703 | 143600 | 1291947635 | 4220 | 4220 | 4225 | 4220 | 147 |
| 289 | 20240703 | 143500 | 1291327195 | 4220 | 4220 | 4220 | 4220 | 85 |
| 290 | 20240703 | 143400 | 1290968495 | 4220 | 4220 | 4220 | 4220 | 0 |
| 291 | 20240703 | 143300 | 1290968495 | 4220 | 4220 | 4220 | 4215 | 103 |
| 292 | 20240703 | 143200 | 1290533840 | 4220 | 4220 | 4220 | 4220 | 351 |
| 293 | 20240703 | 143100 | 1289052620 | 4220 | 4220 | 4220 | 4220 | 100 |
| 294 | 20240703 | 143000 | 1288630620 | 4215 | 4210 | 4215 | 4210 | 302 |
| 295 | 20240703 | 142900 | 1287359020 | 4210 | 4205 | 4210 | 4205 | 275 |
| 296 | 20240703 | 142800 | 1286201475 | 4205 | 4215 | 4215 | 4205 | 1956 |
| 297 | 20240703 | 142700 | 1277967435 | 4215 | 4215 | 4215 | 4215 | 9 |
| 298 | 20240703 | 142600 | 1277929500 | 4215 | 4215 | 4215 | 4215 | 0 |
| 299 | 20240703 | 142500 | 1277929500 | 4215 | 4215 | 4215 | 4215 | 599 |
| 300 | 20240703 | 142400 | 1275404715 | 4225 | 4225 | 4225 | 4225 | 80 |
| 301 | 20240703 | 142300 | 1275066715 | 4225 | 4220 | 4225 | 4215 | 1519 |
| 302 | 20240703 | 142200 | 1268663785 | 4225 | 4225 | 4225 | 4225 | 600 |
| 303 | 20240703 | 142100 | 1266128785 | 4220 | 4220 | 4220 | 4220 | 44 |
| 304 | 20240703 | 142000 | 1265943105 | 4220 | 4220 | 4220 | 4220 | 1213 |
| 305 | 20240703 | 141900 | 1260824245 | 4220 | 4215 | 4220 | 4215 | 67 |
| 306 | 20240703 | 141800 | 1260541685 | 4220 | 4210 | 4220 | 4210 | 130 |
| 307 | 20240703 | 141700 | 1259994285 | 4215 | 4220 | 4220 | 4215 | 106 |
| 308 | 20240703 | 141600 | 1259547230 | 4220 | 4220 | 4220 | 4220 | 18 |
| 309 | 20240703 | 141500 | 1259471270 | 4225 | 4220 | 4225 | 4220 | 101 |
| 310 | 20240703 | 141400 | 1259045045 | 4220 | 4220 | 4225 | 4220 | 4339 |
| 311 | 20240703 | 141300 | 1240734460 | 4215 | 4220 | 4220 | 4215 | 184 |
| 312 | 20240703 | 141200 | 1239958400 | 4215 | 4215 | 4220 | 4215 | 648 |
| 313 | 20240703 | 141100 | 1237227075 | 4215 | 4215 | 4215 | 4215 | 20 |
| 314 | 20240703 | 141000 | 1237142775 | 4220 | 4220 | 4220 | 4220 | 0 |
| 315 | 20240703 | 140900 | 1237142775 | 4220 | 4220 | 4220 | 4220 | 1 |
| 316 | 20240703 | 140800 | 1237138555 | 4215 | 4215 | 4215 | 4215 | 23 |
| 317 | 20240703 | 140700 | 1237041610 | 4220 | 4220 | 4220 | 4220 | 220 |
| 318 | 20240703 | 140600 | 1236113210 | 4220 | 4220 | 4220 | 4220 | 73 |
| 319 | 20240703 | 140500 | 1235805150 | 4220 | 4220 | 4220 | 4220 | 2 |
| 320 | 20240703 | 140400 | 1235796710 | 4215 | 4215 | 4215 | 4215 | 4 |
| 321 | 20240703 | 140300 | 1235779850 | 4220 | 4215 | 4220 | 4215 | 172 |
| 322 | 20240703 | 140200 | 1235054865 | 4220 | 4215 | 4220 | 4215 | 102 |
| 323 | 20240703 | 140100 | 1234624925 | 4220 | 4220 | 4220 | 4220 | 4 |
| 324 | 20240703 | 140000 | 1234608045 | 4220 | 4220 | 4220 | 4220 | 150 |
| 325 | 20240703 | 135900 | 1233975045 | 4220 | 4220 | 4220 | 4220 | 4 |
| 326 | 20240703 | 135800 | 1233958165 | 4215 | 4215 | 4215 | 4215 | 567 |
| 327 | 20240703 | 135700 | 1231568260 | 4215 | 4210 | 4215 | 4210 | 729 |
| 328 | 20240703 | 135600 | 1228499165 | 4220 | 4220 | 4220 | 4220 | 46 |
| 329 | 20240703 | 135500 | 1228305045 | 4210 | 4210 | 4210 | 4210 | 200 |
| 330 | 20240703 | 135400 | 1227463045 | 4210 | 4220 | 4220 | 4210 | 3805 |
| 331 | 20240703 | 135300 | 1211436590 | 4220 | 4215 | 4220 | 4215 | 1586 |
| 332 | 20240703 | 135200 | 1204744165 | 4210 | 4210 | 4210 | 4210 | 4 |
| 333 | 20240703 | 135100 | 1204727325 | 4215 | 4215 | 4215 | 4215 | 0 |
| 334 | 20240703 | 135000 | 1204727325 | 4215 | 4215 | 4215 | 4215 | 0 |
| 335 | 20240703 | 134900 | 1204727325 | 4215 | 4215 | 4215 | 4215 | 19 |
| 336 | 20240703 | 134800 | 1204647240 | 4215 | 4215 | 4215 | 4215 | 201 |
| 337 | 20240703 | 134700 | 1203800025 | 4215 | 4215 | 4215 | 4215 | 0 |
| 338 | 20240703 | 134600 | 1203800025 | 4215 | 4215 | 4215 | 4215 | 81 |
| 339 | 20240703 | 134500 | 1203458610 | 4215 | 4215 | 4215 | 4215 | 1 |
| 340 | 20240703 | 134400 | 1203454395 | 4205 | 4205 | 4205 | 4205 | 0 |
| 341 | 20240703 | 134300 | 1203454395 | 4205 | 4205 | 4205 | 4205 | 1 |
| 342 | 20240703 | 134200 | 1203450190 | 4205 | 4220 | 4220 | 4205 | 531 |
| 343 | 20240703 | 134100 | 1201211250 | 4220 | 4220 | 4220 | 4220 | 1 |
| 344 | 20240703 | 134000 | 1201207030 | 4220 | 4220 | 4220 | 4220 | 1 |
| 345 | 20240703 | 133900 | 1201202810 | 4220 | 4220 | 4220 | 4220 | 89 |
| 346 | 20240703 | 133800 | 1200827230 | 4215 | 4210 | 4215 | 4210 | 3012 |
| 347 | 20240703 | 133700 | 1188133115 | 4210 | 4210 | 4210 | 4210 | 10 |
| 348 | 20240703 | 133600 | 1188091015 | 4215 | 4215 | 4215 | 4215 | 1 |
| 349 | 20240703 | 133500 | 1188086800 | 4215 | 4215 | 4215 | 4215 | 60 |
| 350 | 20240703 | 133400 | 1187833900 | 4215 | 4215 | 4215 | 4210 | 53 |
| 351 | 20240703 | 133300 | 1187610510 | 4205 | 4205 | 4205 | 4205 | 0 |
| 352 | 20240703 | 133200 | 1187610510 | 4205 | 4205 | 4205 | 4205 | 900 |
| 353 | 20240703 | 133100 | 1183826010 | 4205 | 4210 | 4215 | 4205 | 335 |
| 354 | 20240703 | 133000 | 1182417005 | 4210 | 4210 | 4210 | 4210 | 31 |
| 355 | 20240703 | 132900 | 1182286495 | 4210 | 4215 | 4215 | 4210 | 256 |
| 356 | 20240703 | 132800 | 1181207460 | 4210 | 4215 | 4215 | 4210 | 350 |
| 357 | 20240703 | 132700 | 1179732710 | 4210 | 4215 | 4215 | 4205 | 219 |
| 358 | 20240703 | 132600 | 1178810720 | 4205 | 4215 | 4215 | 4205 | 501 |
| 359 | 20240703 | 132500 | 1176699015 | 4215 | 4215 | 4215 | 4215 | 4 |
| 360 | 20240703 | 132400 | 1176682155 | 4200 | 4215 | 4215 | 4200 | 13 |
| 361 | 20240703 | 132300 | 1176627375 | 4200 | 4205 | 4205 | 4200 | 50 |
| 362 | 20240703 | 132200 | 1176417360 | 4200 | 4205 | 4210 | 4200 | 1401 |
| 363 | 20240703 | 132100 | 1170520665 | 4200 | 4200 | 4205 | 4200 | 502 |
| 364 | 20240703 | 132000 | 1168409765 | 4210 | 4205 | 4210 | 4205 | 1033 |
| 365 | 20240703 | 131900 | 1164064645 | 4210 | 4210 | 4215 | 4205 | 3211 |
| 366 | 20240703 | 131800 | 1150555460 | 4210 | 4200 | 4210 | 4200 | 4203 |
| 367 | 20240703 | 131700 | 1132884905 | 4195 | 4200 | 4205 | 4195 | 1183 |
| 368 | 20240703 | 131600 | 1127913340 | 4190 | 4190 | 4205 | 4185 | 3054 |
| 369 | 20240703 | 131500 | 1115107755 | 4190 | 4195 | 4200 | 4190 | 3080 |
| 370 | 20240703 | 131400 | 1102200355 | 4195 | 4205 | 4205 | 4195 | 1021 |
| 371 | 20240703 | 131300 | 1097915705 | 4205 | 4200 | 4205 | 4200 | 1566 |
| 372 | 20240703 | 131200 | 1091338425 | 4200 | 4200 | 4200 | 4190 | 1733 |
| 373 | 20240703 | 131100 | 1084073210 | 4200 | 4195 | 4200 | 4195 | 4207 |
| 374 | 20240703 | 131000 | 1066416990 | 4200 | 4195 | 4205 | 4195 | 198 |
| 375 | 20240703 | 130900 | 1065585355 | 4200 | 4200 | 4205 | 4200 | 783 |
| 376 | 20240703 | 130800 | 1062294970 | 4200 | 4205 | 4205 | 4200 | 1323 |
| 377 | 20240703 | 130700 | 1056738010 | 4205 | 4200 | 4205 | 4200 | 2419 |
| 378 | 20240703 | 130600 | 1046577760 | 4195 | 4200 | 4210 | 4195 | 2321 |
| 379 | 20240703 | 130500 | 1036824275 | 4200 | 4200 | 4210 | 4195 | 1548 |
| 380 | 20240703 | 130400 | 1030317195 | 4200 | 4210 | 4210 | 4200 | 1888 |
| 381 | 20240703 | 130300 | 1022384865 | 4200 | 4200 | 4210 | 4190 | 2140 |
| 382 | 20240703 | 130200 | 1013402355 | 4190 | 4200 | 4200 | 4190 | 1182 |
| 383 | 20240703 | 130100 | 1008447995 | 4200 | 4205 | 4210 | 4190 | 8613 |
| 384 | 20240703 | 130000 | 972315960 | 4210 | 4215 | 4220 | 4200 | 10669 |
| 385 | 20240703 | 125900 | 927449895 | 4215 | 4225 | 4225 | 4215 | 2882 |
| 386 | 20240703 | 125800 | 915296715 | 4220 | 4230 | 4230 | 4220 | 1875 |
| 387 | 20240703 | 125700 | 907381195 | 4220 | 4220 | 4225 | 4220 | 3011 |
| 388 | 20240703 | 125600 | 894674765 | 4220 | 4250 | 4250 | 4220 | 8943 |
| 389 | 20240703 | 125500 | 856852325 | 4240 | 4240 | 4250 | 4240 | 1196 |
| 390 | 20240703 | 125400 | 851779145 | 4250 | 4255 | 4255 | 4240 | 2066 |
| 391 | 20240703 | 125300 | 843010050 | 4240 | 4240 | 4240 | 4240 | 56 |
| 392 | 20240703 | 125200 | 842772610 | 4240 | 4250 | 4255 | 4240 | 16906 |
| 393 | 20240703 | 125100 | 771045985 | 4250 | 4270 | 4270 | 4250 | 11416 |
| 394 | 20240703 | 125000 | 722470965 | 4270 | 4270 | 4270 | 4270 | 503 |
| 395 | 20240703 | 124900 | 720323155 | 4270 | 4270 | 4270 | 4270 | 112 |
| 396 | 20240703 | 124800 | 719844915 | 4270 | 4270 | 4270 | 4270 | 40 |
| 397 | 20240703 | 124700 | 719674115 | 4270 | 4270 | 4270 | 4270 | 324 |
| 398 | 20240703 | 124600 | 718290635 | 4270 | 4275 | 4275 | 4265 | 1805 |
| 399 | 20240703 | 124500 | 710591695 | 4285 | 4275 | 4285 | 4270 | 2402 |
| 400 | 20240703 | 124400 | 700334715 | 4290 | 4285 | 4290 | 4275 | 3001 |
| 401 | 20240703 | 124300 | 687502475 | 4290 | 4290 | 4290 | 4290 | 500 |
| 402 | 20240703 | 124200 | 685357475 | 4290 | 4290 | 4290 | 4290 | 0 |
| 403 | 20240703 | 124100 | 685357475 | 4290 | 4290 | 4290 | 4290 | 36 |
| 404 | 20240703 | 124000 | 685203035 | 4290 | 4290 | 4290 | 4290 | 1 |
| 405 | 20240703 | 123900 | 685198745 | 4290 | 4290 | 4290 | 4290 | 6 |
| 406 | 20240703 | 123800 | 685173005 | 4290 | 4285 | 4290 | 4285 | 9 |
| 407 | 20240703 | 123700 | 685134420 | 4285 | 4285 | 4285 | 4285 | 2 |
| 408 | 20240703 | 123600 | 685125850 | 4275 | 4285 | 4285 | 4275 | 1422 |
| 409 | 20240703 | 123500 | 679043885 | 4295 | 4290 | 4295 | 4290 | 268 |
| 410 | 20240703 | 123400 | 677894000 | 4295 | 4295 | 4295 | 4295 | 0 |
| 411 | 20240703 | 123300 | 677894000 | 4295 | 4295 | 4295 | 4295 | 10 |
| 412 | 20240703 | 123200 | 677851050 | 4295 | 4290 | 4295 | 4290 | 2193 |
| 413 | 20240703 | 123100 | 668432240 | 4290 | 4290 | 4290 | 4290 | 1130 |
| 414 | 20240703 | 123000 | 663584540 | 4290 | 4285 | 4290 | 4285 | 1158 |
| 415 | 20240703 | 122900 | 658622460 | 4280 | 4280 | 4280 | 4280 | 1500 |
| 416 | 20240703 | 122800 | 652202460 | 4265 | 4280 | 4280 | 4265 | 3589 |
| 417 | 20240703 | 122700 | 636879160 | 4280 | 4280 | 4280 | 4275 | 3033 |
| 418 | 20240703 | 122600 | 623897985 | 4280 | 4285 | 4285 | 4280 | 1183 |
| 419 | 20240703 | 122500 | 618830830 | 4295 | 4290 | 4295 | 4280 | 2415 |
| 420 | 20240703 | 122400 | 608485930 | 4295 | 4315 | 4315 | 4290 | 4877 |
| 421 | 20240703 | 122300 | 587551395 | 4300 | 4305 | 4305 | 4300 | 2096 |
| 422 | 20240703 | 122200 | 578535995 | 4310 | 4310 | 4310 | 4310 | 1955 |
| 423 | 20240703 | 122100 | 570109945 | 4310 | 4320 | 4320 | 4310 | 16 |
| 424 | 20240703 | 122000 | 570040950 | 4330 | 4330 | 4330 | 4330 | 1 |
| 425 | 20240703 | 121900 | 570036620 | 4315 | 4315 | 4315 | 4315 | 0 |
| 426 | 20240703 | 121800 | 570036620 | 4315 | 4315 | 4315 | 4315 | 0 |
| 427 | 20240703 | 121700 | 570036620 | 4315 | 4330 | 4330 | 4315 | 5176 |
| 428 | 20240703 | 121600 | 547687555 | 4335 | 4335 | 4335 | 4335 | 0 |
| 429 | 20240703 | 121500 | 547687555 | 4335 | 4335 | 4335 | 4335 | 24 |
| 430 | 20240703 | 121400 | 547583515 | 4335 | 4335 | 4335 | 4335 | 131 |
| 431 | 20240703 | 121300 | 547015630 | 4340 | 4340 | 4340 | 4340 | 10 |
| 432 | 20240703 | 121200 | 546972230 | 4340 | 4340 | 4340 | 4340 | 0 |
| 433 | 20240703 | 121100 | 546972230 | 4340 | 4340 | 4340 | 4340 | 5 |
| 434 | 20240703 | 121000 | 546950530 | 4335 | 4335 | 4335 | 4335 | 4 |
| 435 | 20240703 | 120900 | 546933190 | 4335 | 4335 | 4340 | 4335 | 328 |
| 436 | 20240703 | 120800 | 545511300 | 4340 | 4340 | 4340 | 4340 | 4 |
| 437 | 20240703 | 120700 | 545493940 | 4340 | 4340 | 4340 | 4340 | 0 |
| 438 | 20240703 | 120600 | 545493940 | 4340 | 4340 | 4340 | 4340 | 104 |
| 439 | 20240703 | 120500 | 545042580 | 4340 | 4340 | 4340 | 4340 | 203 |
| 440 | 20240703 | 120400 | 544161560 | 4335 | 4335 | 4335 | 4335 | 5103 |
| 441 | 20240703 | 120300 | 522040055 | 4340 | 4335 | 4340 | 4335 | 404 |
| 442 | 20240703 | 120200 | 520288695 | 4340 | 4335 | 4340 | 4335 | 164 |
| 443 | 20240703 | 120100 | 519577740 | 4330 | 4330 | 4330 | 4330 | 1 |
| 444 | 20240703 | 120000 | 519573410 | 4330 | 4330 | 4330 | 4330 | 200 |
| 445 | 20240703 | 115900 | 518707410 | 4335 | 4325 | 4335 | 4325 | 3 |
| 446 | 20240703 | 115800 | 518694425 | 4330 | 4335 | 4335 | 4330 | 215 |
| 447 | 20240703 | 115700 | 517763140 | 4335 | 4330 | 4335 | 4330 | 5 |
| 448 | 20240703 | 115600 | 517741470 | 4330 | 4330 | 4335 | 4330 | 172 |
| 449 | 20240703 | 115500 | 516996705 | 4330 | 4330 | 4330 | 4330 | 37 |
| 450 | 20240703 | 115400 | 516836495 | 4330 | 4330 | 4330 | 4330 | 0 |
| 451 | 20240703 | 115300 | 516836495 | 4330 | 4330 | 4330 | 4330 | 50 |
| 452 | 20240703 | 115200 | 516619995 | 4330 | 4315 | 4330 | 4315 | 32 |
| 453 | 20240703 | 115100 | 516481900 | 4330 | 4330 | 4330 | 4325 | 1254 |
| 454 | 20240703 | 115000 | 511052390 | 4330 | 4325 | 4330 | 4325 | 101 |
| 455 | 20240703 | 114900 | 510615560 | 4330 | 4330 | 4330 | 4330 | 100 |
| 456 | 20240703 | 114800 | 510182560 | 4330 | 4330 | 4330 | 4330 | 1 |
| 457 | 20240703 | 114700 | 510178230 | 4330 | 4330 | 4330 | 4330 | 1792 |
| 458 | 20240703 | 114600 | 502418870 | 4330 | 4330 | 4330 | 4330 | 1981 |
| 459 | 20240703 | 114500 | 493841140 | 4310 | 4310 | 4320 | 4310 | 2053 |
| 460 | 20240703 | 114400 | 484982765 | 4310 | 4310 | 4310 | 4310 | 6 |
| 461 | 20240703 | 114300 | 484956905 | 4300 | 4300 | 4300 | 4300 | 0 |
| 462 | 20240703 | 114200 | 484956905 | 4300 | 4300 | 4300 | 4300 | 201 |
| 463 | 20240703 | 114100 | 484092605 | 4295 | 4310 | 4310 | 4295 | 904 |
| 464 | 20240703 | 114000 | 480206405 | 4310 | 4305 | 4315 | 4305 | 656 |
| 465 | 20240703 | 113900 | 477382265 | 4300 | 4310 | 4310 | 4300 | 2968 |
| 466 | 20240703 | 113800 | 464608565 | 4310 | 4320 | 4320 | 4310 | 1137 |
| 467 | 20240703 | 113700 | 459707775 | 4320 | 4325 | 4325 | 4320 | 2656 |
| 468 | 20240703 | 113600 | 448228355 | 4325 | 4320 | 4330 | 4320 | 605 |
| 469 | 20240703 | 113500 | 445611245 | 4320 | 4325 | 4325 | 4320 | 300 |
| 470 | 20240703 | 113400 | 444314745 | 4325 | 4315 | 4325 | 4315 | 808 |
| 471 | 20240703 | 113300 | 440822145 | 4325 | 4310 | 4325 | 4310 | 2481 |
| 472 | 20240703 | 113200 | 430121195 | 4305 | 4305 | 4305 | 4305 | 110 |
| 473 | 20240703 | 113100 | 429647645 | 4300 | 4290 | 4305 | 4285 | 212 |
| 474 | 20240703 | 113000 | 428737150 | 4290 | 4305 | 4305 | 4290 | 735 |
| 475 | 20240703 | 112900 | 425575210 | 4300 | 4290 | 4300 | 4290 | 1422 |
| 476 | 20240703 | 112800 | 419463070 | 4285 | 4290 | 4295 | 4285 | 1470 |
| 477 | 20240703 | 112700 | 413156510 | 4280 | 4275 | 4280 | 4275 | 4034 |
| 478 | 20240703 | 112600 | 395891060 | 4275 | 4285 | 4285 | 4275 | 896 |
| 479 | 20240703 | 112500 | 392053945 | 4285 | 4295 | 4295 | 4285 | 914 |
| 480 | 20240703 | 112400 | 388132750 | 4295 | 4325 | 4325 | 4290 | 2178 |
| 481 | 20240703 | 112300 | 378748790 | 4340 | 4330 | 4340 | 4325 | 472 |
| 482 | 20240703 | 112200 | 376707315 | 4335 | 4345 | 4350 | 4330 | 5350 |
| 483 | 20240703 | 112100 | 353519065 | 4375 | 4365 | 4375 | 4340 | 6924 |
| 484 | 20240703 | 112000 | 323448485 | 4375 | 4375 | 4375 | 4375 | 0 |
| 485 | 20240703 | 111900 | 323448485 | 4375 | 4360 | 4375 | 4360 | 4 |
| 486 | 20240703 | 111800 | 323431015 | 4360 | 4355 | 4380 | 4355 | 4 |
| 487 | 20240703 | 111700 | 323413560 | 4380 | 4380 | 4380 | 4380 | 115 |
| 488 | 20240703 | 111600 | 322909860 | 4380 | 4380 | 4380 | 4380 | 0 |
| 489 | 20240703 | 111500 | 322909860 | 4380 | 4380 | 4380 | 4380 | 1 |
| 490 | 20240703 | 111400 | 322905480 | 4340 | 4385 | 4390 | 4340 | 7271 |
| 491 | 20240703 | 111300 | 291290790 | 4385 | 4385 | 4385 | 4385 | 2 |
| 492 | 20240703 | 111200 | 291282020 | 4385 | 4385 | 4385 | 4385 | 10 |
| 493 | 20240703 | 111100 | 291238170 | 4385 | 4385 | 4385 | 4385 | 0 |
| 494 | 20240703 | 111000 | 291238170 | 4385 | 4380 | 4385 | 4380 | 348 |
| 495 | 20240703 | 110900 | 289713770 | 4375 | 4375 | 4375 | 4375 | 1 |
| 496 | 20240703 | 110800 | 289709395 | 4375 | 4380 | 4380 | 4375 | 81 |
| 497 | 20240703 | 110700 | 289355015 | 4375 | 4380 | 4380 | 4375 | 368 |
| 498 | 20240703 | 110600 | 287744785 | 4380 | 4380 | 4380 | 4380 | 3 |
| 499 | 20240703 | 110500 | 287731645 | 4365 | 4370 | 4370 | 4365 | 301 |
| 500 | 20240703 | 110400 | 286416765 | 4365 | 4365 | 4365 | 4365 | 157 |
| 501 | 20240703 | 110300 | 285731460 | 4370 | 4370 | 4370 | 4370 | 31 |
| 502 | 20240703 | 110200 | 285595990 | 4370 | 4375 | 4375 | 4365 | 1804 |
| 503 | 20240703 | 110100 | 277714345 | 4375 | 4390 | 4390 | 4375 | 3882 |
| 504 | 20240703 | 110000 | 260723550 | 4395 | 4395 | 4395 | 4395 | 18 |
| 505 | 20240703 | 105900 | 260644440 | 4400 | 4400 | 4400 | 4400 | 60 |
| 506 | 20240703 | 105800 | 260380440 | 4400 | 4400 | 4400 | 4400 | 106 |
| 507 | 20240703 | 105700 | 259914040 | 4400 | 4400 | 4400 | 4400 | 53 |
| 508 | 20240703 | 105600 | 259680840 | 4395 | 4395 | 4395 | 4395 | 10 |
| 509 | 20240703 | 105500 | 259636890 | 4395 | 4390 | 4395 | 4390 | 1101 |
| 510 | 20240703 | 105400 | 254801995 | 4390 | 4385 | 4390 | 4385 | 314 |
| 511 | 20240703 | 105300 | 253423540 | 4385 | 4385 | 4385 | 4380 | 801 |
| 512 | 20240703 | 105200 | 249912555 | 4390 | 4390 | 4390 | 4390 | 70 |
| 513 | 20240703 | 105100 | 249605255 | 4390 | 4390 | 4390 | 4390 | 3 |
| 514 | 20240703 | 105000 | 249592085 | 4390 | 4390 | 4390 | 4390 | 58 |
| 515 | 20240703 | 104900 | 249337465 | 4390 | 4390 | 4390 | 4390 | 0 |
| 516 | 20240703 | 104800 | 249337465 | 4390 | 4390 | 4390 | 4390 | 108 |
| 517 | 20240703 | 104700 | 248863345 | 4390 | 4390 | 4390 | 4390 | 5 |
| 518 | 20240703 | 104600 | 248841395 | 4390 | 4390 | 4390 | 4390 | 0 |
| 519 | 20240703 | 104500 | 248841395 | 4390 | 4390 | 4390 | 4390 | 40 |
| 520 | 20240703 | 104400 | 248665795 | 4390 | 4390 | 4390 | 4390 | 2 |
| 521 | 20240703 | 104300 | 248657015 | 4390 | 4390 | 4390 | 4390 | 3 |
| 522 | 20240703 | 104200 | 248643845 | 4390 | 4390 | 4390 | 4390 | 0 |
| 523 | 20240703 | 104100 | 248643845 | 4390 | 4390 | 4390 | 4390 | 0 |
| 524 | 20240703 | 104000 | 248643845 | 4390 | 4390 | 4390 | 4390 | 40 |
| 525 | 20240703 | 103900 | 248468245 | 4390 | 4390 | 4390 | 4390 | 10 |
| 526 | 20240703 | 103800 | 248424345 | 4380 | 4395 | 4395 | 4380 | 409 |
| 527 | 20240703 | 103700 | 246631150 | 4395 | 4395 | 4395 | 4395 | 2 |
| 528 | 20240703 | 103600 | 246622360 | 4395 | 4390 | 4395 | 4390 | 2 |
| 529 | 20240703 | 103500 | 246613575 | 4390 | 4390 | 4390 | 4390 | 4 |
| 530 | 20240703 | 103400 | 246596015 | 4395 | 4395 | 4395 | 4395 | 52 |
| 531 | 20240703 | 103300 | 246367475 | 4400 | 4400 | 4400 | 4400 | 0 |
| 532 | 20240703 | 103200 | 246367475 | 4400 | 4395 | 4400 | 4395 | 145 |
| 533 | 20240703 | 103100 | 245730190 | 4395 | 4395 | 4395 | 4395 | 23 |
| 534 | 20240703 | 103000 | 245629105 | 4395 | 4395 | 4395 | 4395 | 1 |
| 535 | 20240703 | 102900 | 245624710 | 4390 | 4385 | 4390 | 4385 | 1264 |
| 536 | 20240703 | 102800 | 240080485 | 4370 | 4395 | 4395 | 4370 | 3631 |
| 537 | 20240703 | 102700 | 224204660 | 4380 | 4395 | 4395 | 4380 | 5348 |
| 538 | 20240703 | 102600 | 200777680 | 4420 | 4420 | 4420 | 4420 | 1 |
| 539 | 20240703 | 102500 | 200773260 | 4400 | 4415 | 4415 | 4400 | 2212 |
| 540 | 20240703 | 102400 | 191032655 | 4415 | 4390 | 4415 | 4385 | 2107 |
| 541 | 20240703 | 102300 | 181785140 | 4385 | 4405 | 4405 | 4385 | 2904 |
| 542 | 20240703 | 102200 | 169023875 | 4405 | 4420 | 4420 | 4400 | 3674 |
| 543 | 20240703 | 102100 | 152829635 | 4430 | 4450 | 4450 | 4415 | 4000 |
| 544 | 20240703 | 102000 | 135105205 | 4450 | 4465 | 4465 | 4445 | 14678 |
| 545 | 20240703 | 101900 | 69791205 | 4470 | 4470 | 4470 | 4470 | 0 |
| 546 | 20240703 | 101800 | 69791205 | 4470 | 4470 | 4470 | 4465 | 263 |
| 547 | 20240703 | 101700 | 68616845 | 4470 | 4470 | 4470 | 4470 | 20 |
| 548 | 20240703 | 101600 | 68527445 | 4470 | 4470 | 4470 | 4470 | 111 |
| 549 | 20240703 | 101500 | 68031275 | 4465 | 4465 | 4470 | 4465 | 304 |
| 550 | 20240703 | 101400 | 66673415 | 4470 | 4475 | 4475 | 4465 | 73 |
| 551 | 20240703 | 101300 | 66346995 | 4475 | 4485 | 4485 | 4475 | 992 |
| 552 | 20240703 | 101200 | 61904320 | 4485 | 4485 | 4485 | 4485 | 0 |
| 553 | 20240703 | 101100 | 61904320 | 4485 | 4485 | 4485 | 4485 | 4 |
| 554 | 20240703 | 101000 | 61886380 | 4480 | 4480 | 4480 | 4480 | 410 |
| 555 | 20240703 | 100900 | 60049580 | 4480 | 4480 | 4480 | 4480 | 0 |
| 556 | 20240703 | 100800 | 60049580 | 4480 | 4480 | 4480 | 4465 | 1360 |
| 557 | 20240703 | 100700 | 53969220 | 4485 | 4485 | 4485 | 4485 | 20 |
| 558 | 20240703 | 100600 | 53879520 | 4485 | 4485 | 4485 | 4485 | 11 |
| 559 | 20240703 | 100500 | 53830185 | 4480 | 4485 | 4485 | 4480 | 21 |
| 560 | 20240703 | 100400 | 53736090 | 4485 | 4490 | 4490 | 4485 | 123 |
| 561 | 20240703 | 100300 | 53184415 | 4490 | 4490 | 4490 | 4490 | 123 |
| 562 | 20240703 | 100200 | 52632145 | 4490 | 4485 | 4490 | 4485 | 372 |
| 563 | 20240703 | 100100 | 50963715 | 4485 | 4505 | 4505 | 4485 | 1575 |
| 564 | 20240703 | 100000 | 43887705 | 4510 | 4510 | 4510 | 4495 | 1912 |
| 565 | 20240703 | 095900 | 35280485 | 4515 | 4515 | 4515 | 4515 | 0 |
| 566 | 20240703 | 095800 | 35280485 | 4515 | 4515 | 4515 | 4515 | 1 |
| 567 | 20240703 | 095700 | 35275970 | 4510 | 4510 | 4510 | 4510 | 73 |
| 568 | 20240703 | 095600 | 34946740 | 4520 | 4520 | 4520 | 4520 | 0 |
| 569 | 20240703 | 095500 | 34946740 | 4520 | 4520 | 4520 | 4520 | 0 |
| 570 | 20240703 | 095400 | 34946740 | 4520 | 4520 | 4520 | 4520 | 1 |
| 571 | 20240703 | 095300 | 34942220 | 4515 | 4515 | 4515 | 4515 | 0 |
| 572 | 20240703 | 095200 | 34942220 | 4515 | 4515 | 4515 | 4515 | 0 |
| 573 | 20240703 | 095100 | 34942220 | 4515 | 4515 | 4515 | 4515 | 0 |
| 574 | 20240703 | 095000 | 34942220 | 4515 | 4515 | 4515 | 4515 | 0 |
| 575 | 20240703 | 094900 | 34942220 | 4515 | 4515 | 4515 | 4515 | 0 |
| 576 | 20240703 | 094800 | 34942220 | 4515 | 4520 | 4520 | 4515 | 661 |
| 577 | 20240703 | 094700 | 31957005 | 4520 | 4520 | 4520 | 4520 | 0 |
| 578 | 20240703 | 094600 | 31957005 | 4520 | 4520 | 4520 | 4520 | 0 |
| 579 | 20240703 | 094500 | 31957005 | 4520 | 4520 | 4520 | 4520 | 0 |
| 580 | 20240703 | 094400 | 31957005 | 4520 | 4520 | 4520 | 4520 | 0 |
| 581 | 20240703 | 094300 | 31957005 | 4520 | 4520 | 4520 | 4520 | 1 |
| 582 | 20240703 | 094200 | 31952485 | 4520 | 4525 | 4525 | 4520 | 265 |
| 583 | 20240703 | 094100 | 30753435 | 4525 | 4525 | 4525 | 4525 | 0 |
| 584 | 20240703 | 094000 | 30753435 | 4525 | 4525 | 4525 | 4525 | 0 |
| 585 | 20240703 | 093900 | 30753435 | 4525 | 4525 | 4525 | 4525 | 0 |
| 586 | 20240703 | 093800 | 30753435 | 4525 | 4525 | 4525 | 4525 | 0 |
| 587 | 20240703 | 093700 | 30753435 | 4525 | 4525 | 4525 | 4525 | 0 |
| 588 | 20240703 | 093600 | 30753435 | 4525 | 4525 | 4525 | 4525 | 0 |
| 589 | 20240703 | 093500 | 30753435 | 4525 | 4525 | 4525 | 4525 | 2 |
| 590 | 20240703 | 093400 | 30744385 | 4525 | 4525 | 4525 | 4525 | 0 |
| 591 | 20240703 | 093300 | 30744385 | 4525 | 4525 | 4525 | 4525 | 250 |
| 592 | 20240703 | 093200 | 29613135 | 4525 | 4525 | 4525 | 4525 | 280 |
| 593 | 20240703 | 093100 | 28346135 | 4530 | 4540 | 4540 | 4530 | 1808 |
| 594 | 20240703 | 093000 | 20155745 | 4530 | 4530 | 4530 | 4530 | 0 |
| 595 | 20240703 | 092900 | 20155745 | 4530 | 4530 | 4530 | 4530 | 10 |
| 596 | 20240703 | 092800 | 20110445 | 4530 | 4535 | 4535 | 4530 | 182 |
| 597 | 20240703 | 092700 | 19285500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 598 | 20240703 | 092600 | 19285500 | 4540 | 4540 | 4540 | 4540 | 0 |
| 599 | 20240703 | 092500 | 19285500 | 4540 | 4540 | 4540 | 4540 | 2 |
| 600 | 20240703 | 092400 | 19276420 | 4540 | 4540 | 4540 | 4540 | 0 |
| 601 | 20240703 | 092300 | 19276420 | 4540 | 4540 | 4540 | 4540 | 0 |
| 602 | 20240703 | 092200 | 19276420 | 4540 | 4540 | 4540 | 4540 | 2 |
| 603 | 20240703 | 092100 | 19267340 | 4540 | 4540 | 4540 | 4540 | 0 |
| 604 | 20240703 | 092000 | 19267340 | 4540 | 4540 | 4540 | 4540 | 10 |
| 605 | 20240703 | 091900 | 19221940 | 4540 | 4540 | 4540 | 4540 | 0 |
| 606 | 20240703 | 091800 | 19221940 | 4540 | 4540 | 4540 | 4540 | 0 |
| 607 | 20240703 | 091700 | 19221940 | 4540 | 4540 | 4540 | 4540 | 0 |
| 608 | 20240703 | 091600 | 19221940 | 4540 | 4540 | 4540 | 4540 | 21 |
| 609 | 20240703 | 091500 | 19126600 | 4540 | 4540 | 4540 | 4540 | 3 |
| 610 | 20240703 | 091400 | 19112980 | 4540 | 4540 | 4540 | 4540 | 1 |
| 611 | 20240703 | 091300 | 19108440 | 4540 | 4540 | 4540 | 4540 | 5 |
| 612 | 20240703 | 091200 | 19085740 | 4540 | 4535 | 4540 | 4535 | 312 |
| 613 | 20240703 | 091100 | 17670305 | 4535 | 4535 | 4535 | 4535 | 285 |
| 614 | 20240703 | 091000 | 16377830 | 4545 | 4535 | 4545 | 4535 | 240 |
| 615 | 20240703 | 090900 | 15289390 | 4545 | 4535 | 4545 | 4535 | 302 |
| 616 | 20240703 | 090800 | 13918730 | 4535 | 4535 | 4535 | 4535 | 0 |
| 617 | 20240703 | 090700 | 13918730 | 4535 | 4535 | 4535 | 4535 | 3 |
| 618 | 20240703 | 090600 | 13905125 | 4535 | 4520 | 4535 | 4520 | 652 |
| 619 | 20240703 | 090500 | 10957850 | 4525 | 4525 | 4525 | 4525 | 1 |
| 620 | 20240703 | 090400 | 10953325 | 4500 | 4505 | 4505 | 4500 | 248 |
| 621 | 20240703 | 090300 | 9836910 | 4520 | 4560 | 4560 | 4505 | 1425 |
| 622 | 20240703 | 090200 | 3397150 | 4550 | 4565 | 4565 | 4550 | 18 |
| 623 | 20240703 | 090100 | 3315150 | 4565 | 4565 | 4565 | 4565 | 0 |
| 624 | 20240703 | 090000 | 3315150 | 4565 | 4560 | 4565 | 4560 | 727 |