29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 185000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 4862 |
| 3 | 20240702 | 184900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20240702 | 184800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20240702 | 184700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20240702 | 184600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20240702 | 184500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20240702 | 184400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20240702 | 184300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20240702 | 184200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20240702 | 184100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20240702 | 184000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20240702 | 183900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20240702 | 183800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20240702 | 183700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20240702 | 183600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20240702 | 183500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20240702 | 183400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20240702 | 183300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20240702 | 183200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20240702 | 183100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20240702 | 183000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20240702 | 182900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20240702 | 182800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20240702 | 182700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20240702 | 182600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20240702 | 182500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20240702 | 182400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20240702 | 182300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20240702 | 182200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20240702 | 182100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20240702 | 182000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 4862 |
| 33 | 20240702 | 181900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20240702 | 181800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20240702 | 181700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20240702 | 181600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20240702 | 181500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20240702 | 181400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20240702 | 181300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20240702 | 181200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20240702 | 181100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20240702 | 181000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20240702 | 180900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20240702 | 180800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20240702 | 180700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20240702 | 180600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20240702 | 180500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20240702 | 180400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20240702 | 180300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20240702 | 180200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20240702 | 180100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20240702 | 180000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20240702 | 175900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20240702 | 175800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20240702 | 175700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20240702 | 175600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20240702 | 175500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20240702 | 175400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20240702 | 175300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20240702 | 175200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20240702 | 175100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20240702 | 175000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 4862 |
| 63 | 20240702 | 174900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20240702 | 174800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20240702 | 174700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20240702 | 174600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20240702 | 174500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20240702 | 174400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20240702 | 174300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20240702 | 174200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20240702 | 174100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20240702 | 174000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20240702 | 173900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20240702 | 173800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20240702 | 173700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20240702 | 173600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20240702 | 173500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20240702 | 173400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20240702 | 173300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20240702 | 173200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20240702 | 173100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20240702 | 173000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20240702 | 172900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20240702 | 172800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20240702 | 172700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20240702 | 172600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20240702 | 172500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20240702 | 172400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20240702 | 172300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20240702 | 172200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20240702 | 172100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20240702 | 172000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 4862 |
| 93 | 20240702 | 171900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20240702 | 171800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20240702 | 171700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20240702 | 171600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20240702 | 171500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20240702 | 171400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20240702 | 171300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20240702 | 171200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20240702 | 171100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20240702 | 171000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20240702 | 170900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20240702 | 170800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20240702 | 170700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20240702 | 170600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20240702 | 170500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20240702 | 170400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20240702 | 170300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20240702 | 170200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20240702 | 170100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20240702 | 170000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20240702 | 165900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20240702 | 165800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20240702 | 165700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20240702 | 165600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20240702 | 165500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20240702 | 165400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20240702 | 165300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20240702 | 165200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20240702 | 165100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20240702 | 165000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 4862 |
| 123 | 20240702 | 164900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20240702 | 164800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20240702 | 164700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20240702 | 164600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20240702 | 164500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20240702 | 164400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20240702 | 164300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20240702 | 164200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20240702 | 164100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20240702 | 164000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20240702 | 163900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20240702 | 163800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20240702 | 163700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20240702 | 163600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20240702 | 163500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20240702 | 163400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20240702 | 163300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20240702 | 163200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20240702 | 163100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20240702 | 163000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20240702 | 162900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20240702 | 162800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20240702 | 162700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20240702 | 162600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20240702 | 162500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20240702 | 162400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20240702 | 162300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20240702 | 162200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20240702 | 162100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20240702 | 162000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 4862 |
| 153 | 20240702 | 161900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20240702 | 161800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20240702 | 161700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20240702 | 161600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20240702 | 161500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20240702 | 161400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20240702 | 161300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20240702 | 161200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20240702 | 161100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20240702 | 161000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20240702 | 160900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20240702 | 160800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20240702 | 160700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20240702 | 160600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20240702 | 160500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20240702 | 160400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20240702 | 160300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20240702 | 160200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20240702 | 160100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20240702 | 160000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20240702 | 155900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20240702 | 155800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20240702 | 155700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20240702 | 155600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20240702 | 155500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20240702 | 155400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20240702 | 155300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20240702 | 155200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20240702 | 155100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20240702 | 155000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 4862 |
| 183 | 20240702 | 154900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20240702 | 154800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20240702 | 154700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20240702 | 154600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20240702 | 154500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20240702 | 154400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20240702 | 154300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20240702 | 154200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20240702 | 154100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20240702 | 154000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20240702 | 153900 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20240702 | 153800 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20240702 | 153700 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20240702 | 153600 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20240702 | 153500 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20240702 | 153400 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20240702 | 153300 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20240702 | 153200 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20240702 | 153100 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20240702 | 153000 | 1698773545 | 3520 | 3520 | 3520 | 3520 | 4862 |
| 203 | 20240702 | 152900 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20240702 | 152800 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20240702 | 152700 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20240702 | 152600 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20240702 | 152500 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20240702 | 152400 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20240702 | 152300 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20240702 | 152200 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20240702 | 152100 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20240702 | 152000 | 1681659305 | 3530 | 3530 | 3530 | 3530 | 0 |
| 213 | 20240702 | 151900 | 1681659305 | 3530 | 3525 | 3530 | 3520 | 1852 |
| 214 | 20240702 | 151800 | 1675137725 | 3530 | 3525 | 3530 | 3520 | 28 |
| 215 | 20240702 | 151700 | 1675039125 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20240702 | 151600 | 1675039125 | 3530 | 3530 | 3530 | 3520 | 2009 |
| 217 | 20240702 | 151500 | 1667967365 | 3520 | 3525 | 3530 | 3520 | 1881 |
| 218 | 20240702 | 151400 | 1661342335 | 3530 | 3530 | 3530 | 3530 | 256 |
| 219 | 20240702 | 151300 | 1660438655 | 3530 | 3530 | 3530 | 3530 | 653 |
| 220 | 20240702 | 151200 | 1658133565 | 3530 | 3525 | 3530 | 3525 | 116 |
| 221 | 20240702 | 151100 | 1657724635 | 3530 | 3520 | 3530 | 3520 | 451 |
| 222 | 20240702 | 151000 | 1656132715 | 3530 | 3530 | 3530 | 3520 | 5507 |
| 223 | 20240702 | 150900 | 1636707835 | 3535 | 3530 | 3535 | 3530 | 388 |
| 224 | 20240702 | 150800 | 1635338185 | 3535 | 3535 | 3535 | 3530 | 2909 |
| 225 | 20240702 | 150700 | 1625069330 | 3535 | 3535 | 3535 | 3535 | 611 |
| 226 | 20240702 | 150600 | 1622909445 | 3535 | 3535 | 3535 | 3535 | 59 |
| 227 | 20240702 | 150500 | 1622700880 | 3535 | 3535 | 3535 | 3535 | 1 |
| 228 | 20240702 | 150400 | 1622697345 | 3535 | 3530 | 3535 | 3530 | 1106 |
| 229 | 20240702 | 150300 | 1618793135 | 3540 | 3535 | 3540 | 3535 | 706 |
| 230 | 20240702 | 150200 | 1616297080 | 3535 | 3535 | 3535 | 3535 | 5 |
| 231 | 20240702 | 150100 | 1616279405 | 3540 | 3540 | 3540 | 3540 | 8 |
| 232 | 20240702 | 150000 | 1616251085 | 3540 | 3540 | 3540 | 3525 | 308 |
| 233 | 20240702 | 145900 | 1615162355 | 3530 | 3540 | 3540 | 3530 | 5100 |
| 234 | 20240702 | 145800 | 1597158355 | 3540 | 3540 | 3540 | 3540 | 50 |
| 235 | 20240702 | 145700 | 1596981355 | 3540 | 3530 | 3540 | 3530 | 1402 |
| 236 | 20240702 | 145600 | 1592027085 | 3540 | 3535 | 3540 | 3535 | 1247 |
| 237 | 20240702 | 145500 | 1587618930 | 3535 | 3530 | 3535 | 3530 | 503 |
| 238 | 20240702 | 145400 | 1585843330 | 3535 | 3535 | 3535 | 3535 | 301 |
| 239 | 20240702 | 145300 | 1584779295 | 3535 | 3530 | 3535 | 3525 | 554 |
| 240 | 20240702 | 145200 | 1582824025 | 3535 | 3535 | 3535 | 3535 | 3 |
| 241 | 20240702 | 145100 | 1582813420 | 3530 | 3530 | 3530 | 3530 | 1 |
| 242 | 20240702 | 145000 | 1582809890 | 3530 | 3535 | 3535 | 3530 | 1021 |
| 243 | 20240702 | 144900 | 1579205655 | 3535 | 3535 | 3535 | 3535 | 40 |
| 244 | 20240702 | 144800 | 1579064255 | 3535 | 3530 | 3535 | 3530 | 154 |
| 245 | 20240702 | 144700 | 1578520615 | 3530 | 3535 | 3540 | 3530 | 864 |
| 246 | 20240702 | 144600 | 1575468925 | 3535 | 3535 | 3540 | 3535 | 1472 |
| 247 | 20240702 | 144500 | 1570265355 | 3540 | 3540 | 3540 | 3540 | 1 |
| 248 | 20240702 | 144400 | 1570261815 | 3535 | 3540 | 3540 | 3535 | 151 |
| 249 | 20240702 | 144300 | 1569728025 | 3535 | 3530 | 3535 | 3530 | 964 |
| 250 | 20240702 | 144200 | 1566322095 | 3525 | 3535 | 3535 | 3505 | 12408 |
| 251 | 20240702 | 144100 | 1522713725 | 3535 | 3535 | 3540 | 3525 | 3886 |
| 252 | 20240702 | 144000 | 1508989260 | 3535 | 3535 | 3535 | 3535 | 1 |
| 253 | 20240702 | 143900 | 1508985725 | 3530 | 3535 | 3535 | 3530 | 648 |
| 254 | 20240702 | 143800 | 1506697845 | 3535 | 3530 | 3535 | 3530 | 29 |
| 255 | 20240702 | 143700 | 1506595430 | 3530 | 3535 | 3535 | 3530 | 151 |
| 256 | 20240702 | 143600 | 1506062145 | 3535 | 3530 | 3535 | 3530 | 11 |
| 257 | 20240702 | 143500 | 1506023310 | 3530 | 3530 | 3530 | 3530 | 301 |
| 258 | 20240702 | 143400 | 1504960780 | 3525 | 3530 | 3530 | 3525 | 302 |
| 259 | 20240702 | 143300 | 1503896215 | 3530 | 3530 | 3530 | 3530 | 4 |
| 260 | 20240702 | 143200 | 1503882095 | 3530 | 3530 | 3530 | 3525 | 903 |
| 261 | 20240702 | 143100 | 1500695505 | 3535 | 3520 | 3535 | 3520 | 110 |
| 262 | 20240702 | 143000 | 1500306670 | 3535 | 3525 | 3535 | 3525 | 2686 |
| 263 | 20240702 | 142900 | 1490826640 | 3530 | 3530 | 3530 | 3530 | 70 |
| 264 | 20240702 | 142800 | 1490579540 | 3530 | 3525 | 3530 | 3525 | 660 |
| 265 | 20240702 | 142700 | 1488253035 | 3520 | 3520 | 3520 | 3520 | 3 |
| 266 | 20240702 | 142600 | 1488242475 | 3525 | 3525 | 3525 | 3525 | 20 |
| 267 | 20240702 | 142500 | 1488171975 | 3525 | 3525 | 3525 | 3525 | 0 |
| 268 | 20240702 | 142400 | 1488171975 | 3525 | 3525 | 3525 | 3525 | 43 |
| 269 | 20240702 | 142300 | 1488020400 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 270 | 20240702 | 142200 | 1484500400 | 3525 | 3515 | 3525 | 3515 | 614 |
| 271 | 20240702 | 142100 | 1482342180 | 3525 | 3520 | 3525 | 3520 | 7279 |
| 272 | 20240702 | 142000 | 1456716130 | 3520 | 3515 | 3520 | 3510 | 1108 |
| 273 | 20240702 | 141900 | 1452825735 | 3520 | 3520 | 3520 | 3520 | 0 |
| 274 | 20240702 | 141800 | 1452825735 | 3520 | 3515 | 3520 | 3510 | 113 |
| 275 | 20240702 | 141700 | 1452428575 | 3505 | 3510 | 3520 | 3505 | 5961 |
| 276 | 20240702 | 141600 | 1431505820 | 3515 | 3515 | 3515 | 3510 | 321 |
| 277 | 20240702 | 141500 | 1430379005 | 3515 | 3520 | 3520 | 3515 | 726 |
| 278 | 20240702 | 141400 | 1427827110 | 3515 | 3515 | 3515 | 3515 | 300 |
| 279 | 20240702 | 141300 | 1426772610 | 3515 | 3515 | 3515 | 3515 | 792 |
| 280 | 20240702 | 141200 | 1423988730 | 3520 | 3520 | 3520 | 3520 | 25 |
| 281 | 20240702 | 141100 | 1423900730 | 3520 | 3520 | 3520 | 3520 | 250 |
| 282 | 20240702 | 141000 | 1423020730 | 3520 | 3520 | 3520 | 3520 | 2 |
| 283 | 20240702 | 140900 | 1423013690 | 3520 | 3520 | 3520 | 3520 | 1 |
| 284 | 20240702 | 140800 | 1423010170 | 3515 | 3510 | 3515 | 3510 | 581 |
| 285 | 20240702 | 140700 | 1420968475 | 3515 | 3515 | 3520 | 3515 | 2273 |
| 286 | 20240702 | 140600 | 1412978875 | 3520 | 3520 | 3520 | 3515 | 11 |
| 287 | 20240702 | 140500 | 1412940160 | 3520 | 3520 | 3520 | 3520 | 20 |
| 288 | 20240702 | 140400 | 1412869760 | 3520 | 3520 | 3520 | 3520 | 1 |
| 289 | 20240702 | 140300 | 1412866240 | 3520 | 3515 | 3520 | 3515 | 1150 |
| 290 | 20240702 | 140200 | 1408823985 | 3520 | 3520 | 3520 | 3520 | 2 |
| 291 | 20240702 | 140100 | 1408816945 | 3520 | 3520 | 3520 | 3520 | 0 |
| 292 | 20240702 | 140000 | 1408816945 | 3520 | 3515 | 3520 | 3515 | 325 |
| 293 | 20240702 | 135900 | 1407673070 | 3515 | 3515 | 3515 | 3515 | 6 |
| 294 | 20240702 | 135800 | 1407651980 | 3515 | 3515 | 3515 | 3515 | 3 |
| 295 | 20240702 | 135700 | 1407641435 | 3520 | 3520 | 3520 | 3520 | 4 |
| 296 | 20240702 | 135600 | 1407627355 | 3515 | 3515 | 3515 | 3515 | 627 |
| 297 | 20240702 | 135500 | 1405423450 | 3515 | 3515 | 3515 | 3515 | 2353 |
| 298 | 20240702 | 135400 | 1397152655 | 3515 | 3520 | 3520 | 3515 | 2379 |
| 299 | 20240702 | 135300 | 1388789530 | 3520 | 3520 | 3520 | 3520 | 32 |
| 300 | 20240702 | 135200 | 1388676890 | 3525 | 3525 | 3525 | 3525 | 36 |
| 301 | 20240702 | 135100 | 1388549990 | 3520 | 3520 | 3520 | 3520 | 0 |
| 302 | 20240702 | 135000 | 1388549990 | 3520 | 3520 | 3520 | 3520 | 102 |
| 303 | 20240702 | 134900 | 1388190950 | 3525 | 3525 | 3525 | 3525 | 9 |
| 304 | 20240702 | 134800 | 1388159225 | 3525 | 3520 | 3525 | 3520 | 294 |
| 305 | 20240702 | 134700 | 1387124340 | 3520 | 3520 | 3520 | 3520 | 118 |
| 306 | 20240702 | 134600 | 1386708980 | 3520 | 3520 | 3520 | 3520 | 233 |
| 307 | 20240702 | 134500 | 1385888820 | 3525 | 3525 | 3525 | 3525 | 0 |
| 308 | 20240702 | 134400 | 1385888820 | 3525 | 3520 | 3525 | 3520 | 57 |
| 309 | 20240702 | 134300 | 1385688145 | 3525 | 3525 | 3525 | 3525 | 4 |
| 310 | 20240702 | 134200 | 1385674045 | 3525 | 3525 | 3525 | 3525 | 0 |
| 311 | 20240702 | 134100 | 1385674045 | 3525 | 3525 | 3525 | 3525 | 0 |
| 312 | 20240702 | 134000 | 1385674045 | 3525 | 3520 | 3525 | 3520 | 1175 |
| 313 | 20240702 | 133900 | 1381538040 | 3520 | 3520 | 3520 | 3520 | 0 |
| 314 | 20240702 | 133800 | 1381538040 | 3520 | 3525 | 3525 | 3520 | 827 |
| 315 | 20240702 | 133700 | 1378622870 | 3525 | 3525 | 3525 | 3525 | 25 |
| 316 | 20240702 | 133600 | 1378534745 | 3525 | 3525 | 3525 | 3525 | 130 |
| 317 | 20240702 | 133500 | 1378076495 | 3525 | 3520 | 3525 | 3520 | 160 |
| 318 | 20240702 | 133400 | 1377513290 | 3520 | 3520 | 3520 | 3520 | 101 |
| 319 | 20240702 | 133300 | 1377157770 | 3520 | 3520 | 3520 | 3520 | 263 |
| 320 | 20240702 | 133200 | 1376232010 | 3515 | 3515 | 3515 | 3515 | 980 |
| 321 | 20240702 | 133100 | 1372787310 | 3515 | 3515 | 3515 | 3515 | 428 |
| 322 | 20240702 | 133000 | 1371282890 | 3520 | 3520 | 3520 | 3520 | 100 |
| 323 | 20240702 | 132900 | 1370930890 | 3520 | 3515 | 3520 | 3515 | 1302 |
| 324 | 20240702 | 132800 | 1366349350 | 3520 | 3520 | 3520 | 3515 | 1045 |
| 325 | 20240702 | 132700 | 1362671950 | 3520 | 3525 | 3525 | 3520 | 205 |
| 326 | 20240702 | 132600 | 1361950325 | 3520 | 3525 | 3525 | 3520 | 165 |
| 327 | 20240702 | 132500 | 1361369450 | 3530 | 3520 | 3530 | 3520 | 451 |
| 328 | 20240702 | 132400 | 1359781920 | 3520 | 3525 | 3525 | 3520 | 1180 |
| 329 | 20240702 | 132300 | 1355628315 | 3520 | 3525 | 3525 | 3520 | 1557 |
| 330 | 20240702 | 132200 | 1350143415 | 3520 | 3520 | 3520 | 3520 | 139 |
| 331 | 20240702 | 132100 | 1349654135 | 3525 | 3525 | 3525 | 3525 | 5 |
| 332 | 20240702 | 132000 | 1349636510 | 3525 | 3530 | 3530 | 3525 | 318 |
| 333 | 20240702 | 131900 | 1348515510 | 3530 | 3530 | 3530 | 3530 | 105 |
| 334 | 20240702 | 131800 | 1348144860 | 3530 | 3525 | 3535 | 3525 | 735 |
| 335 | 20240702 | 131700 | 1345553925 | 3530 | 3530 | 3530 | 3530 | 1 |
| 336 | 20240702 | 131600 | 1345550395 | 3525 | 3525 | 3525 | 3525 | 82 |
| 337 | 20240702 | 131500 | 1345261345 | 3525 | 3525 | 3525 | 3525 | 55 |
| 338 | 20240702 | 131400 | 1345067470 | 3525 | 3535 | 3535 | 3525 | 677 |
| 339 | 20240702 | 131300 | 1342678135 | 3535 | 3525 | 3540 | 3525 | 1425 |
| 340 | 20240702 | 131200 | 1337649285 | 3530 | 3540 | 3540 | 3530 | 1242 |
| 341 | 20240702 | 131100 | 1333262145 | 3540 | 3535 | 3540 | 3525 | 1504 |
| 342 | 20240702 | 131000 | 1327940100 | 3525 | 3535 | 3535 | 3525 | 310 |
| 343 | 20240702 | 130900 | 1326846850 | 3530 | 3535 | 3535 | 3530 | 30 |
| 344 | 20240702 | 130800 | 1326740900 | 3535 | 3530 | 3535 | 3530 | 526 |
| 345 | 20240702 | 130700 | 1324883765 | 3535 | 3535 | 3535 | 3535 | 265 |
| 346 | 20240702 | 130600 | 1323946990 | 3530 | 3535 | 3535 | 3530 | 433 |
| 347 | 20240702 | 130500 | 1322418390 | 3535 | 3530 | 3535 | 3525 | 271 |
| 348 | 20240702 | 130400 | 1321461855 | 3535 | 3530 | 3535 | 3530 | 782 |
| 349 | 20240702 | 130300 | 1318701390 | 3530 | 3525 | 3530 | 3525 | 99 |
| 350 | 20240702 | 130200 | 1318352035 | 3525 | 3520 | 3525 | 3520 | 1141 |
| 351 | 20240702 | 130100 | 1314330800 | 3520 | 3520 | 3520 | 3520 | 302 |
| 352 | 20240702 | 130000 | 1313267760 | 3520 | 3515 | 3520 | 3515 | 60 |
| 353 | 20240702 | 125900 | 1313056660 | 3510 | 3520 | 3520 | 3510 | 667 |
| 354 | 20240702 | 125800 | 1310710190 | 3510 | 3510 | 3510 | 3510 | 150 |
| 355 | 20240702 | 125700 | 1310183690 | 3520 | 3520 | 3520 | 3510 | 687 |
| 356 | 20240702 | 125600 | 1307770300 | 3520 | 3515 | 3520 | 3510 | 514 |
| 357 | 20240702 | 125500 | 1305965950 | 3515 | 3510 | 3515 | 3505 | 1156 |
| 358 | 20240702 | 125400 | 1301909915 | 3515 | 3515 | 3515 | 3515 | 1399 |
| 359 | 20240702 | 125300 | 1296992430 | 3515 | 3510 | 3515 | 3510 | 18 |
| 360 | 20240702 | 125200 | 1296929240 | 3510 | 3510 | 3510 | 3510 | 112 |
| 361 | 20240702 | 125100 | 1296536120 | 3510 | 3510 | 3510 | 3510 | 56 |
| 362 | 20240702 | 125000 | 1296339560 | 3515 | 3510 | 3515 | 3510 | 51 |
| 363 | 20240702 | 124900 | 1296160510 | 3510 | 3510 | 3510 | 3510 | 334 |
| 364 | 20240702 | 124800 | 1294988170 | 3515 | 3515 | 3515 | 3515 | 217 |
| 365 | 20240702 | 124700 | 1294225415 | 3515 | 3510 | 3515 | 3505 | 221 |
| 366 | 20240702 | 124600 | 1293450450 | 3515 | 3515 | 3515 | 3515 | 2 |
| 367 | 20240702 | 124500 | 1293443420 | 3515 | 3510 | 3515 | 3510 | 67 |
| 368 | 20240702 | 124400 | 1293208245 | 3505 | 3510 | 3510 | 3505 | 574 |
| 369 | 20240702 | 124300 | 1291193510 | 3505 | 3505 | 3510 | 3505 | 218 |
| 370 | 20240702 | 124200 | 1290429415 | 3505 | 3500 | 3505 | 3500 | 1326 |
| 371 | 20240702 | 124100 | 1285782160 | 3500 | 3505 | 3505 | 3500 | 400 |
| 372 | 20240702 | 124000 | 1284381210 | 3505 | 3505 | 3505 | 3500 | 301 |
| 373 | 20240702 | 123900 | 1283327205 | 3500 | 3505 | 3505 | 3500 | 1175 |
| 374 | 20240702 | 123800 | 1279214275 | 3505 | 3505 | 3505 | 3500 | 2253 |
| 375 | 20240702 | 123700 | 1271322680 | 3505 | 3510 | 3510 | 3505 | 312 |
| 376 | 20240702 | 123600 | 1270227610 | 3505 | 3505 | 3505 | 3500 | 4861 |
| 377 | 20240702 | 123500 | 1253204805 | 3510 | 3510 | 3510 | 3510 | 79 |
| 378 | 20240702 | 123400 | 1252927515 | 3505 | 3510 | 3510 | 3505 | 7791 |
| 379 | 20240702 | 123300 | 1225620055 | 3510 | 3510 | 3510 | 3510 | 2056 |
| 380 | 20240702 | 123200 | 1218403495 | 3510 | 3515 | 3515 | 3510 | 2049 |
| 381 | 20240702 | 123100 | 1211211260 | 3515 | 3520 | 3520 | 3515 | 2109 |
| 382 | 20240702 | 123000 | 1203795165 | 3520 | 3520 | 3520 | 3520 | 9 |
| 383 | 20240702 | 122900 | 1203763485 | 3520 | 3515 | 3520 | 3515 | 1001 |
| 384 | 20240702 | 122800 | 1200244965 | 3520 | 3515 | 3520 | 3515 | 262 |
| 385 | 20240702 | 122700 | 1199324025 | 3520 | 3520 | 3520 | 3515 | 306 |
| 386 | 20240702 | 122600 | 1198248405 | 3520 | 3520 | 3520 | 3520 | 1 |
| 387 | 20240702 | 122500 | 1198244885 | 3510 | 3520 | 3520 | 3510 | 21 |
| 388 | 20240702 | 122400 | 1198171165 | 3510 | 3510 | 3510 | 3510 | 63 |
| 389 | 20240702 | 122300 | 1197950035 | 3520 | 3515 | 3520 | 3515 | 13 |
| 390 | 20240702 | 122200 | 1197904280 | 3510 | 3515 | 3520 | 3510 | 1632 |
| 391 | 20240702 | 122100 | 1192160925 | 3520 | 3520 | 3520 | 3520 | 2 |
| 392 | 20240702 | 122000 | 1192153885 | 3530 | 3510 | 3530 | 3510 | 11968 |
| 393 | 20240702 | 121900 | 1150146045 | 3510 | 3520 | 3535 | 3510 | 10418 |
| 394 | 20240702 | 121800 | 1113540145 | 3525 | 3525 | 3525 | 3520 | 9 |
| 395 | 20240702 | 121700 | 1113508435 | 3535 | 3525 | 3535 | 3520 | 561 |
| 396 | 20240702 | 121600 | 1111531045 | 3535 | 3535 | 3535 | 3535 | 2 |
| 397 | 20240702 | 121500 | 1111523975 | 3535 | 3530 | 3535 | 3520 | 585 |
| 398 | 20240702 | 121400 | 1109461725 | 3530 | 3525 | 3535 | 3520 | 251 |
| 399 | 20240702 | 121300 | 1108577700 | 3525 | 3530 | 3530 | 3525 | 29 |
| 400 | 20240702 | 121200 | 1108475420 | 3530 | 3530 | 3530 | 3530 | 10 |
| 401 | 20240702 | 121100 | 1108440120 | 3525 | 3535 | 3535 | 3525 | 501 |
| 402 | 20240702 | 121000 | 1106674085 | 3525 | 3525 | 3525 | 3525 | 60 |
| 403 | 20240702 | 120900 | 1106462585 | 3520 | 3535 | 3535 | 3520 | 1002 |
| 404 | 20240702 | 120800 | 1102934635 | 3540 | 3530 | 3540 | 3520 | 4685 |
| 405 | 20240702 | 120700 | 1086422135 | 3540 | 3540 | 3540 | 3540 | 0 |
| 406 | 20240702 | 120600 | 1086422135 | 3540 | 3540 | 3540 | 3540 | 50 |
| 407 | 20240702 | 120500 | 1086245135 | 3530 | 3540 | 3540 | 3530 | 301 |
| 408 | 20240702 | 120400 | 1085182595 | 3540 | 3540 | 3540 | 3540 | 19 |
| 409 | 20240702 | 120300 | 1085115335 | 3540 | 3530 | 3540 | 3530 | 1580 |
| 410 | 20240702 | 120200 | 1079537835 | 3530 | 3530 | 3530 | 3530 | 300 |
| 411 | 20240702 | 120100 | 1078478835 | 3530 | 3530 | 3530 | 3530 | 100 |
| 412 | 20240702 | 120000 | 1078125835 | 3530 | 3535 | 3535 | 3530 | 261 |
| 413 | 20240702 | 115900 | 1077204085 | 3535 | 3535 | 3535 | 3535 | 50 |
| 414 | 20240702 | 115800 | 1077027335 | 3535 | 3535 | 3535 | 3535 | 1 |
| 415 | 20240702 | 115700 | 1077023800 | 3535 | 3540 | 3540 | 3535 | 1376 |
| 416 | 20240702 | 115600 | 1072159525 | 3540 | 3540 | 3540 | 3540 | 2 |
| 417 | 20240702 | 115500 | 1072152445 | 3535 | 3540 | 3540 | 3535 | 194 |
| 418 | 20240702 | 115400 | 1071466425 | 3540 | 3540 | 3540 | 3540 | 12 |
| 419 | 20240702 | 115300 | 1071423945 | 3550 | 3550 | 3550 | 3550 | 10 |
| 420 | 20240702 | 115200 | 1071388445 | 3550 | 3540 | 3550 | 3535 | 210 |
| 421 | 20240702 | 115100 | 1070645905 | 3550 | 3550 | 3550 | 3550 | 0 |
| 422 | 20240702 | 115000 | 1070645905 | 3550 | 3540 | 3550 | 3540 | 300 |
| 423 | 20240702 | 114900 | 1069581735 | 3535 | 3540 | 3540 | 3535 | 660 |
| 424 | 20240702 | 114800 | 1067248035 | 3535 | 3540 | 3540 | 3535 | 21 |
| 425 | 20240702 | 114700 | 1067173795 | 3535 | 3535 | 3535 | 3535 | 54 |
| 426 | 20240702 | 114600 | 1066982905 | 3535 | 3525 | 3535 | 3525 | 31 |
| 427 | 20240702 | 114500 | 1066873620 | 3525 | 3535 | 3540 | 3525 | 726 |
| 428 | 20240702 | 114400 | 1064311925 | 3530 | 3535 | 3540 | 3530 | 5200 |
| 429 | 20240702 | 114300 | 1045950480 | 3540 | 3535 | 3540 | 3535 | 636 |
| 430 | 20240702 | 114200 | 1043699165 | 3540 | 3540 | 3540 | 3540 | 16 |
| 431 | 20240702 | 114100 | 1043642525 | 3535 | 3540 | 3540 | 3535 | 977 |
| 432 | 20240702 | 114000 | 1040188820 | 3540 | 3545 | 3545 | 3540 | 1268 |
| 433 | 20240702 | 113900 | 1035698425 | 3550 | 3550 | 3550 | 3550 | 0 |
| 434 | 20240702 | 113800 | 1035698425 | 3550 | 3545 | 3550 | 3545 | 102 |
| 435 | 20240702 | 113700 | 1035336330 | 3550 | 3545 | 3550 | 3545 | 1012 |
| 436 | 20240702 | 113600 | 1031748735 | 3545 | 3540 | 3545 | 3540 | 820 |
| 437 | 20240702 | 113500 | 1028845930 | 3550 | 3550 | 3550 | 3550 | 0 |
| 438 | 20240702 | 113400 | 1028845930 | 3550 | 3550 | 3550 | 3550 | 2 |
| 439 | 20240702 | 113300 | 1028838830 | 3555 | 3555 | 3555 | 3555 | 105 |
| 440 | 20240702 | 113200 | 1028465555 | 3555 | 3555 | 3555 | 3555 | 0 |
| 441 | 20240702 | 113100 | 1028465555 | 3555 | 3555 | 3555 | 3540 | 1042 |
| 442 | 20240702 | 113000 | 1024764035 | 3555 | 3550 | 3555 | 3540 | 401 |
| 443 | 20240702 | 112900 | 1023344135 | 3550 | 3550 | 3555 | 3550 | 250 |
| 444 | 20240702 | 112800 | 1022456515 | 3550 | 3550 | 3550 | 3550 | 0 |
| 445 | 20240702 | 112700 | 1022456515 | 3550 | 3550 | 3550 | 3550 | 24 |
| 446 | 20240702 | 112600 | 1022371315 | 3550 | 3550 | 3550 | 3550 | 535 |
| 447 | 20240702 | 112500 | 1020472065 | 3550 | 3550 | 3550 | 3550 | 64 |
| 448 | 20240702 | 112400 | 1020244865 | 3555 | 3555 | 3555 | 3555 | 0 |
| 449 | 20240702 | 112300 | 1020244865 | 3555 | 3550 | 3555 | 3550 | 60 |
| 450 | 20240702 | 112200 | 1020031685 | 3550 | 3545 | 3550 | 3545 | 27 |
| 451 | 20240702 | 112100 | 1019935960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 452 | 20240702 | 112000 | 1019935960 | 3550 | 3550 | 3560 | 3550 | 2164 |
| 453 | 20240702 | 111900 | 1012253750 | 3560 | 3560 | 3560 | 3550 | 1753 |
| 454 | 20240702 | 111800 | 1006030570 | 3560 | 3560 | 3560 | 3560 | 2 |
| 455 | 20240702 | 111700 | 1006023450 | 3555 | 3550 | 3555 | 3550 | 2 |
| 456 | 20240702 | 111600 | 1006016345 | 3565 | 3560 | 3565 | 3560 | 3262 |
| 457 | 20240702 | 111500 | 994403620 | 3570 | 3565 | 3570 | 3560 | 1746 |
| 458 | 20240702 | 111400 | 988182840 | 3565 | 3565 | 3565 | 3565 | 5 |
| 459 | 20240702 | 111300 | 988165015 | 3565 | 3560 | 3565 | 3560 | 200 |
| 460 | 20240702 | 111200 | 987452235 | 3560 | 3555 | 3560 | 3550 | 3254 |
| 461 | 20240702 | 111100 | 975868120 | 3555 | 3550 | 3555 | 3550 | 2570 |
| 462 | 20240702 | 111000 | 966738615 | 3550 | 3550 | 3550 | 3550 | 20 |
| 463 | 20240702 | 110900 | 966667615 | 3550 | 3550 | 3550 | 3550 | 243 |
| 464 | 20240702 | 110800 | 965804965 | 3535 | 3550 | 3550 | 3535 | 1101 |
| 465 | 20240702 | 110700 | 961909010 | 3555 | 3555 | 3555 | 3550 | 448 |
| 466 | 20240702 | 110600 | 960318355 | 3555 | 3555 | 3555 | 3550 | 19 |
| 467 | 20240702 | 110500 | 960250820 | 3550 | 3540 | 3555 | 3540 | 1004 |
| 468 | 20240702 | 110400 | 956689615 | 3545 | 3545 | 3545 | 3545 | 440 |
| 469 | 20240702 | 110300 | 955129815 | 3550 | 3550 | 3550 | 3550 | 105 |
| 470 | 20240702 | 110200 | 954757065 | 3550 | 3550 | 3550 | 3550 | 12 |
| 471 | 20240702 | 110100 | 954714465 | 3550 | 3550 | 3550 | 3550 | 2 |
| 472 | 20240702 | 110000 | 954707365 | 3550 | 3550 | 3550 | 3550 | 32 |
| 473 | 20240702 | 105900 | 954593765 | 3550 | 3550 | 3550 | 3545 | 134 |
| 474 | 20240702 | 105800 | 954118715 | 3535 | 3535 | 3550 | 3535 | 460 |
| 475 | 20240702 | 105700 | 952492495 | 3535 | 3535 | 3535 | 3535 | 545 |
| 476 | 20240702 | 105600 | 950565920 | 3550 | 3535 | 3550 | 3530 | 1422 |
| 477 | 20240702 | 105500 | 945541480 | 3540 | 3535 | 3540 | 3535 | 46 |
| 478 | 20240702 | 105400 | 945378645 | 3540 | 3535 | 3540 | 3535 | 478 |
| 479 | 20240702 | 105300 | 943688755 | 3535 | 3530 | 3535 | 3530 | 308 |
| 480 | 20240702 | 105200 | 942600800 | 3535 | 3535 | 3535 | 3535 | 191 |
| 481 | 20240702 | 105100 | 941925615 | 3540 | 3535 | 3540 | 3535 | 874 |
| 482 | 20240702 | 105000 | 938836005 | 3540 | 3535 | 3540 | 3535 | 1410 |
| 483 | 20240702 | 104900 | 933851630 | 3540 | 3555 | 3555 | 3530 | 2791 |
| 484 | 20240702 | 104800 | 923983105 | 3540 | 3560 | 3560 | 3540 | 945 |
| 485 | 20240702 | 104700 | 920633525 | 3560 | 3560 | 3560 | 3560 | 1 |
| 486 | 20240702 | 104600 | 920629965 | 3560 | 3550 | 3560 | 3550 | 14 |
| 487 | 20240702 | 104500 | 920580195 | 3560 | 3560 | 3560 | 3560 | 0 |
| 488 | 20240702 | 104400 | 920580195 | 3560 | 3560 | 3560 | 3560 | 0 |
| 489 | 20240702 | 104300 | 920580195 | 3560 | 3560 | 3560 | 3560 | 185 |
| 490 | 20240702 | 104200 | 919921595 | 3565 | 3565 | 3570 | 3560 | 1071 |
| 491 | 20240702 | 104100 | 916106700 | 3560 | 3560 | 3560 | 3560 | 10 |
| 492 | 20240702 | 104000 | 916071100 | 3570 | 3570 | 3570 | 3560 | 8 |
| 493 | 20240702 | 103900 | 916042600 | 3570 | 3560 | 3570 | 3560 | 575 |
| 494 | 20240702 | 103800 | 913995285 | 3560 | 3555 | 3560 | 3545 | 2251 |
| 495 | 20240702 | 103700 | 906012570 | 3555 | 3555 | 3560 | 3555 | 354 |
| 496 | 20240702 | 103600 | 904754080 | 3560 | 3560 | 3560 | 3560 | 20 |
| 497 | 20240702 | 103500 | 904682880 | 3560 | 3545 | 3560 | 3545 | 1277 |
| 498 | 20240702 | 103400 | 900143295 | 3555 | 3550 | 3555 | 3550 | 4472 |
| 499 | 20240702 | 103300 | 884265540 | 3545 | 3540 | 3550 | 3535 | 1214 |
| 500 | 20240702 | 103200 | 879969975 | 3545 | 3550 | 3550 | 3545 | 5 |
| 501 | 20240702 | 103100 | 879952240 | 3555 | 3540 | 3555 | 3540 | 1473 |
| 502 | 20240702 | 103000 | 874725820 | 3540 | 3540 | 3545 | 3540 | 230 |
| 503 | 20240702 | 102900 | 873911370 | 3545 | 3545 | 3545 | 3545 | 401 |
| 504 | 20240702 | 102800 | 872489825 | 3540 | 3535 | 3545 | 3525 | 8178 |
| 505 | 20240702 | 102700 | 843572565 | 3535 | 3530 | 3535 | 3525 | 682 |
| 506 | 20240702 | 102600 | 841162680 | 3530 | 3530 | 3530 | 3530 | 11 |
| 507 | 20240702 | 102500 | 841123850 | 3540 | 3540 | 3540 | 3530 | 946 |
| 508 | 20240702 | 102400 | 837784190 | 3540 | 3540 | 3540 | 3540 | 310 |
| 509 | 20240702 | 102300 | 836686790 | 3540 | 3530 | 3540 | 3515 | 451 |
| 510 | 20240702 | 102200 | 835095795 | 3530 | 3530 | 3530 | 3530 | 16 |
| 511 | 20240702 | 102100 | 835039315 | 3530 | 3510 | 3530 | 3510 | 2015 |
| 512 | 20240702 | 102000 | 827966600 | 3510 | 3530 | 3530 | 3510 | 103 |
| 513 | 20240702 | 101900 | 827604965 | 3530 | 3530 | 3530 | 3530 | 2 |
| 514 | 20240702 | 101800 | 827597905 | 3530 | 3525 | 3530 | 3510 | 856 |
| 515 | 20240702 | 101700 | 824590500 | 3515 | 3510 | 3515 | 3510 | 667 |
| 516 | 20240702 | 101600 | 822248585 | 3510 | 3505 | 3510 | 3505 | 171 |
| 517 | 20240702 | 101500 | 821649225 | 3505 | 3505 | 3510 | 3505 | 3793 |
| 518 | 20240702 | 101400 | 808354720 | 3505 | 3510 | 3510 | 3505 | 1231 |
| 519 | 20240702 | 101300 | 804040060 | 3505 | 3510 | 3510 | 3505 | 4014 |
| 520 | 20240702 | 101200 | 789969935 | 3505 | 3515 | 3515 | 3505 | 2126 |
| 521 | 20240702 | 101100 | 782507675 | 3515 | 3510 | 3515 | 3510 | 137 |
| 522 | 20240702 | 101000 | 782026750 | 3515 | 3525 | 3525 | 3515 | 132 |
| 523 | 20240702 | 100900 | 781562295 | 3530 | 3530 | 3530 | 3505 | 9000 |
| 524 | 20240702 | 100800 | 749990285 | 3530 | 3525 | 3530 | 3515 | 1397 |
| 525 | 20240702 | 100700 | 745079425 | 3530 | 3525 | 3535 | 3515 | 1149 |
| 526 | 20240702 | 100600 | 741039070 | 3540 | 3540 | 3540 | 3540 | 30 |
| 527 | 20240702 | 100500 | 740932870 | 3540 | 3540 | 3540 | 3515 | 268 |
| 528 | 20240702 | 100400 | 739987350 | 3515 | 3520 | 3540 | 3515 | 7535 |
| 529 | 20240702 | 100300 | 713465640 | 3525 | 3525 | 3525 | 3520 | 652 |
| 530 | 20240702 | 100200 | 711170340 | 3525 | 3540 | 3540 | 3525 | 2879 |
| 531 | 20240702 | 100100 | 701019315 | 3530 | 3540 | 3540 | 3530 | 379 |
| 532 | 20240702 | 100000 | 699679905 | 3540 | 3545 | 3545 | 3540 | 1221 |
| 533 | 20240702 | 095900 | 695356840 | 3545 | 3545 | 3545 | 3540 | 810 |
| 534 | 20240702 | 095800 | 692486390 | 3550 | 3540 | 3550 | 3540 | 6126 |
| 535 | 20240702 | 095700 | 670797755 | 3540 | 3540 | 3540 | 3530 | 11 |
| 536 | 20240702 | 095600 | 670758865 | 3535 | 3535 | 3535 | 3530 | 639 |
| 537 | 20240702 | 095500 | 668501250 | 3535 | 3530 | 3535 | 3530 | 1406 |
| 538 | 20240702 | 095400 | 663533385 | 3530 | 3525 | 3530 | 3510 | 1580 |
| 539 | 20240702 | 095300 | 657976515 | 3525 | 3525 | 3525 | 3525 | 66 |
| 540 | 20240702 | 095200 | 657743865 | 3525 | 3525 | 3525 | 3525 | 34 |
| 541 | 20240702 | 095100 | 657624015 | 3525 | 3510 | 3525 | 3510 | 6528 |
| 542 | 20240702 | 095000 | 634639635 | 3510 | 3520 | 3520 | 3510 | 1887 |
| 543 | 20240702 | 094900 | 628016155 | 3505 | 3520 | 3525 | 3505 | 6846 |
| 544 | 20240702 | 094800 | 603959455 | 3525 | 3525 | 3525 | 3515 | 529 |
| 545 | 20240702 | 094700 | 602099840 | 3515 | 3525 | 3525 | 3515 | 355 |
| 546 | 20240702 | 094600 | 600851555 | 3520 | 3515 | 3535 | 3500 | 30771 |
| 547 | 20240702 | 094500 | 493025875 | 3515 | 3540 | 3540 | 3515 | 5931 |
| 548 | 20240702 | 094400 | 472134280 | 3525 | 3535 | 3540 | 3525 | 1280 |
| 549 | 20240702 | 094300 | 467614865 | 3535 | 3535 | 3540 | 3535 | 1128 |
| 550 | 20240702 | 094200 | 463626510 | 3535 | 3540 | 3540 | 3530 | 2988 |
| 551 | 20240702 | 094100 | 453076415 | 3540 | 3540 | 3540 | 3535 | 310 |
| 552 | 20240702 | 094000 | 451979065 | 3545 | 3550 | 3550 | 3525 | 4744 |
| 553 | 20240702 | 093900 | 435221720 | 3530 | 3565 | 3565 | 3530 | 22383 |
| 554 | 20240702 | 093800 | 355810045 | 3565 | 3560 | 3570 | 3560 | 964 |
| 555 | 20240702 | 093700 | 352374585 | 3570 | 3565 | 3570 | 3565 | 65 |
| 556 | 20240702 | 093600 | 352142805 | 3575 | 3575 | 3575 | 3560 | 4925 |
| 557 | 20240702 | 093500 | 334606530 | 3565 | 3580 | 3580 | 3565 | 3159 |
| 558 | 20240702 | 093400 | 323338500 | 3580 | 3580 | 3580 | 3570 | 619 |
| 559 | 20240702 | 093300 | 321128640 | 3580 | 3575 | 3580 | 3570 | 1805 |
| 560 | 20240702 | 093200 | 314677120 | 3580 | 3575 | 3580 | 3575 | 506 |
| 561 | 20240702 | 093100 | 312868140 | 3580 | 3570 | 3580 | 3570 | 131 |
| 562 | 20240702 | 093000 | 312400260 | 3570 | 3580 | 3580 | 3570 | 73 |
| 563 | 20240702 | 092900 | 312139390 | 3580 | 3570 | 3580 | 3570 | 368 |
| 564 | 20240702 | 092800 | 310825610 | 3565 | 3585 | 3590 | 3565 | 7474 |
| 565 | 20240702 | 092700 | 284128895 | 3590 | 3590 | 3590 | 3590 | 13 |
| 566 | 20240702 | 092600 | 284082225 | 3590 | 3580 | 3590 | 3575 | 3199 |
| 567 | 20240702 | 092500 | 272632975 | 3585 | 3590 | 3590 | 3585 | 241 |
| 568 | 20240702 | 092400 | 271768875 | 3590 | 3595 | 3595 | 3585 | 293 |
| 569 | 20240702 | 092300 | 270716985 | 3595 | 3595 | 3600 | 3590 | 1190 |
| 570 | 20240702 | 092200 | 266439010 | 3590 | 3590 | 3590 | 3590 | 368 |
| 571 | 20240702 | 092100 | 265117890 | 3600 | 3595 | 3600 | 3595 | 1070 |
| 572 | 20240702 | 092000 | 261271215 | 3590 | 3595 | 3595 | 3590 | 527 |
| 573 | 20240702 | 091900 | 259378650 | 3590 | 3590 | 3590 | 3590 | 402 |
| 574 | 20240702 | 091800 | 257935470 | 3590 | 3590 | 3590 | 3590 | 51 |
| 575 | 20240702 | 091700 | 257752380 | 3580 | 3590 | 3590 | 3580 | 5710 |
| 576 | 20240702 | 091600 | 237303480 | 3590 | 3600 | 3600 | 3590 | 945 |
| 577 | 20240702 | 091500 | 233908705 | 3600 | 3595 | 3600 | 3595 | 326 |
| 578 | 20240702 | 091400 | 232736135 | 3595 | 3595 | 3595 | 3595 | 501 |
| 579 | 20240702 | 091300 | 230935040 | 3600 | 3595 | 3600 | 3590 | 1041 |
| 580 | 20240702 | 091200 | 227192790 | 3595 | 3600 | 3600 | 3595 | 5 |
| 581 | 20240702 | 091100 | 227174795 | 3600 | 3585 | 3600 | 3580 | 7488 |
| 582 | 20240702 | 091000 | 200271355 | 3585 | 3585 | 3590 | 3585 | 542 |
| 583 | 20240702 | 090900 | 198328275 | 3585 | 3580 | 3585 | 3580 | 916 |
| 584 | 20240702 | 090800 | 195048615 | 3580 | 3580 | 3585 | 3575 | 7494 |
| 585 | 20240702 | 090700 | 168231375 | 3590 | 3585 | 3590 | 3580 | 6881 |
| 586 | 20240702 | 090600 | 143567660 | 3585 | 3600 | 3600 | 3585 | 4152 |
| 587 | 20240702 | 090500 | 128665225 | 3595 | 3605 | 3605 | 3590 | 10114 |
| 588 | 20240702 | 090400 | 92255885 | 3610 | 3615 | 3615 | 3610 | 5101 |
| 589 | 20240702 | 090300 | 73841155 | 3605 | 3610 | 3615 | 3605 | 3985 |
| 590 | 20240702 | 090200 | 59460870 | 3605 | 3620 | 3625 | 3605 | 6763 |
| 591 | 20240702 | 090100 | 35000180 | 3625 | 3640 | 3640 | 3625 | 1050 |
| 592 | 20240702 | 090000 | 31193415 | 3620 | 3630 | 3640 | 3620 | 7704 |