29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 185500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 8271 |
| 3 | 20240703 | 185400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20240703 | 185300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20240703 | 185200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20240703 | 185100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20240703 | 185000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20240703 | 184900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20240703 | 184800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20240703 | 184700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20240703 | 184600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20240703 | 184500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20240703 | 184400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20240703 | 184300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20240703 | 184200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20240703 | 184100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20240703 | 184000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20240703 | 183900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20240703 | 183800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20240703 | 183700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20240703 | 183600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20240703 | 183500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20240703 | 183400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20240703 | 183300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20240703 | 183200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20240703 | 183100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20240703 | 183000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20240703 | 182900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20240703 | 182800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20240703 | 182700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20240703 | 182600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20240703 | 182500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 8271 |
| 33 | 20240703 | 182400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20240703 | 182300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20240703 | 182200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20240703 | 182100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20240703 | 182000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20240703 | 181900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20240703 | 181800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20240703 | 181700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20240703 | 181600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20240703 | 181500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20240703 | 181400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20240703 | 181300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20240703 | 181200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20240703 | 181100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20240703 | 181000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20240703 | 180900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20240703 | 180800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20240703 | 180700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20240703 | 180600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20240703 | 180500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20240703 | 180400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20240703 | 180300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20240703 | 180200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20240703 | 180100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20240703 | 180000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20240703 | 175900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20240703 | 175800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20240703 | 175700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20240703 | 175600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20240703 | 175500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 8271 |
| 63 | 20240703 | 175400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20240703 | 175300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20240703 | 175200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20240703 | 175100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20240703 | 175000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20240703 | 174900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20240703 | 174800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20240703 | 174700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20240703 | 174600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20240703 | 174500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20240703 | 174400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20240703 | 174300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20240703 | 174200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20240703 | 174100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20240703 | 174000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20240703 | 173900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20240703 | 173800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20240703 | 173700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20240703 | 173600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20240703 | 173500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20240703 | 173400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20240703 | 173300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20240703 | 173200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20240703 | 173100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20240703 | 173000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20240703 | 172900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20240703 | 172800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20240703 | 172700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20240703 | 172600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20240703 | 172500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 8271 |
| 93 | 20240703 | 172400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20240703 | 172300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20240703 | 172200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20240703 | 172100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20240703 | 172000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20240703 | 171900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20240703 | 171800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20240703 | 171700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20240703 | 171600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20240703 | 171500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20240703 | 171400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20240703 | 171300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20240703 | 171200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20240703 | 171100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20240703 | 171000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20240703 | 170900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20240703 | 170800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20240703 | 170700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20240703 | 170600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20240703 | 170500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20240703 | 170400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20240703 | 170300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20240703 | 170200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20240703 | 170100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20240703 | 170000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20240703 | 165900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20240703 | 165800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20240703 | 165700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20240703 | 165600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20240703 | 165500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 8271 |
| 123 | 20240703 | 165400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20240703 | 165300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20240703 | 165200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20240703 | 165100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20240703 | 165000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20240703 | 164900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20240703 | 164800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20240703 | 164700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20240703 | 164600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20240703 | 164500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20240703 | 164400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20240703 | 164300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20240703 | 164200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20240703 | 164100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20240703 | 164000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20240703 | 163900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20240703 | 163800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20240703 | 163700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20240703 | 163600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20240703 | 163500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20240703 | 163400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20240703 | 163300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20240703 | 163200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20240703 | 163100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20240703 | 163000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20240703 | 162900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20240703 | 162800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20240703 | 162700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20240703 | 162600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20240703 | 162500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 8271 |
| 153 | 20240703 | 162400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20240703 | 162300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20240703 | 162200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20240703 | 162100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20240703 | 162000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20240703 | 161900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20240703 | 161800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20240703 | 161700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20240703 | 161600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20240703 | 161500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20240703 | 161400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20240703 | 161300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20240703 | 161200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20240703 | 161100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20240703 | 161000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20240703 | 160900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20240703 | 160800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20240703 | 160700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20240703 | 160600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20240703 | 160500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20240703 | 160400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20240703 | 160300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20240703 | 160200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20240703 | 160100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20240703 | 160000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20240703 | 155900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20240703 | 155800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20240703 | 155700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20240703 | 155600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20240703 | 155500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 8271 |
| 183 | 20240703 | 155400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20240703 | 155300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20240703 | 155200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20240703 | 155100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20240703 | 155000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20240703 | 154900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20240703 | 154800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20240703 | 154700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20240703 | 154600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20240703 | 154500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20240703 | 154400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20240703 | 154300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20240703 | 154200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20240703 | 154100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20240703 | 154000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20240703 | 153900 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20240703 | 153800 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20240703 | 153700 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20240703 | 153600 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20240703 | 153500 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20240703 | 153400 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20240703 | 153300 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 205 | 20240703 | 153200 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 206 | 20240703 | 153100 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 0 |
| 207 | 20240703 | 153000 | 1249150280 | 4910 | 4910 | 4910 | 4910 | 8271 |
| 208 | 20240703 | 152900 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 209 | 20240703 | 152800 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 210 | 20240703 | 152700 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 211 | 20240703 | 152600 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 212 | 20240703 | 152500 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 213 | 20240703 | 152400 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 214 | 20240703 | 152300 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 215 | 20240703 | 152200 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 216 | 20240703 | 152100 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 217 | 20240703 | 152000 | 1208539670 | 4885 | 4885 | 4885 | 4885 | 0 |
| 218 | 20240703 | 151900 | 1208539670 | 4885 | 4870 | 4885 | 4865 | 210 |
| 219 | 20240703 | 151800 | 1207517815 | 4865 | 4875 | 4885 | 4865 | 129 |
| 220 | 20240703 | 151700 | 1206889855 | 4885 | 4865 | 4885 | 4865 | 265 |
| 221 | 20240703 | 151600 | 1205598965 | 4870 | 4870 | 4870 | 4865 | 627 |
| 222 | 20240703 | 151500 | 1202548575 | 4865 | 4865 | 4870 | 4865 | 2095 |
| 223 | 20240703 | 151400 | 1192356120 | 4865 | 4855 | 4865 | 4855 | 196 |
| 224 | 20240703 | 151300 | 1191404180 | 4860 | 4860 | 4860 | 4855 | 1211 |
| 225 | 20240703 | 151200 | 1185522145 | 4860 | 4860 | 4860 | 4860 | 140 |
| 226 | 20240703 | 151100 | 1184841745 | 4865 | 4860 | 4865 | 4860 | 10 |
| 227 | 20240703 | 151000 | 1184793140 | 4860 | 4855 | 4865 | 4855 | 998 |
| 228 | 20240703 | 150900 | 1179944030 | 4860 | 4860 | 4860 | 4860 | 326 |
| 229 | 20240703 | 150800 | 1178359670 | 4860 | 4860 | 4860 | 4860 | 645 |
| 230 | 20240703 | 150700 | 1175224970 | 4865 | 4870 | 4870 | 4865 | 60 |
| 231 | 20240703 | 150600 | 1174933030 | 4875 | 4875 | 4875 | 4875 | 0 |
| 232 | 20240703 | 150500 | 1174933030 | 4875 | 4875 | 4875 | 4875 | 10 |
| 233 | 20240703 | 150400 | 1174884280 | 4875 | 4875 | 4875 | 4875 | 31 |
| 234 | 20240703 | 150300 | 1174733155 | 4870 | 4870 | 4870 | 4870 | 0 |
| 235 | 20240703 | 150200 | 1174733155 | 4870 | 4870 | 4870 | 4870 | 335 |
| 236 | 20240703 | 150100 | 1173101705 | 4885 | 4885 | 4885 | 4885 | 3 |
| 237 | 20240703 | 150000 | 1173087050 | 4885 | 4885 | 4885 | 4885 | 3 |
| 238 | 20240703 | 145900 | 1173072395 | 4860 | 4885 | 4885 | 4860 | 10012 |
| 239 | 20240703 | 145800 | 1124213935 | 4880 | 4880 | 4880 | 4880 | 109 |
| 240 | 20240703 | 145700 | 1123682015 | 4885 | 4885 | 4885 | 4885 | 100 |
| 241 | 20240703 | 145600 | 1123193515 | 4885 | 4885 | 4885 | 4885 | 3 |
| 242 | 20240703 | 145500 | 1123178860 | 4885 | 4880 | 4885 | 4860 | 1189 |
| 243 | 20240703 | 145400 | 1117396345 | 4880 | 4880 | 4885 | 4880 | 304 |
| 244 | 20240703 | 145300 | 1115911810 | 4885 | 4885 | 4885 | 4885 | 3 |
| 245 | 20240703 | 145200 | 1115897155 | 4890 | 4870 | 4890 | 4870 | 87 |
| 246 | 20240703 | 145100 | 1115473125 | 4870 | 4870 | 4870 | 4870 | 3 |
| 247 | 20240703 | 145000 | 1115458515 | 4870 | 4860 | 4870 | 4860 | 674 |
| 248 | 20240703 | 144900 | 1112182855 | 4870 | 4865 | 4870 | 4860 | 253 |
| 249 | 20240703 | 144800 | 1110951970 | 4865 | 4865 | 4870 | 4860 | 1123 |
| 250 | 20240703 | 144700 | 1105489070 | 4865 | 4870 | 4870 | 4865 | 498 |
| 251 | 20240703 | 144600 | 1103065225 | 4870 | 4870 | 4870 | 4855 | 422 |
| 252 | 20240703 | 144500 | 1101012205 | 4870 | 4865 | 4870 | 4865 | 204 |
| 253 | 20240703 | 144400 | 1100019305 | 4865 | 4865 | 4865 | 4865 | 59 |
| 254 | 20240703 | 144300 | 1099732270 | 4865 | 4870 | 4870 | 4865 | 29 |
| 255 | 20240703 | 144200 | 1099591165 | 4865 | 4870 | 4870 | 4865 | 227 |
| 256 | 20240703 | 144100 | 1098485900 | 4870 | 4865 | 4870 | 4865 | 197 |
| 257 | 20240703 | 144000 | 1097527485 | 4865 | 4865 | 4865 | 4865 | 103 |
| 258 | 20240703 | 143900 | 1097026390 | 4865 | 4865 | 4865 | 4865 | 6 |
| 259 | 20240703 | 143800 | 1096997200 | 4875 | 4875 | 4875 | 4875 | 3 |
| 260 | 20240703 | 143700 | 1096982575 | 4875 | 4880 | 4880 | 4875 | 3 |
| 261 | 20240703 | 143600 | 1096967940 | 4865 | 4880 | 4880 | 4865 | 605 |
| 262 | 20240703 | 143500 | 1094024400 | 4880 | 4885 | 4885 | 4880 | 37 |
| 263 | 20240703 | 143400 | 1093843660 | 4885 | 4880 | 4885 | 4880 | 101 |
| 264 | 20240703 | 143300 | 1093350310 | 4875 | 4885 | 4885 | 4875 | 188 |
| 265 | 20240703 | 143200 | 1092433785 | 4885 | 4885 | 4885 | 4885 | 16 |
| 266 | 20240703 | 143100 | 1092355625 | 4885 | 4885 | 4885 | 4885 | 3 |
| 267 | 20240703 | 143000 | 1092340970 | 4885 | 4885 | 4885 | 4885 | 1 |
| 268 | 20240703 | 142900 | 1092336085 | 4885 | 4885 | 4885 | 4870 | 32 |
| 269 | 20240703 | 142800 | 1092180045 | 4875 | 4875 | 4875 | 4875 | 0 |
| 270 | 20240703 | 142700 | 1092180045 | 4875 | 4890 | 4890 | 4875 | 2 |
| 271 | 20240703 | 142600 | 1092170280 | 4895 | 4875 | 4895 | 4865 | 203 |
| 272 | 20240703 | 142500 | 1091181950 | 4895 | 4895 | 4895 | 4895 | 3 |
| 273 | 20240703 | 142400 | 1091167265 | 4895 | 4890 | 4895 | 4890 | 52 |
| 274 | 20240703 | 142300 | 1090912975 | 4890 | 4890 | 4890 | 4890 | 384 |
| 275 | 20240703 | 142200 | 1089035215 | 4890 | 4890 | 4890 | 4880 | 84 |
| 276 | 20240703 | 142100 | 1088624715 | 4880 | 4890 | 4890 | 4880 | 2024 |
| 277 | 20240703 | 142000 | 1078737565 | 4880 | 4885 | 4895 | 4880 | 31 |
| 278 | 20240703 | 141900 | 1078586125 | 4900 | 4900 | 4900 | 4900 | 300 |
| 279 | 20240703 | 141800 | 1077116125 | 4905 | 4905 | 4905 | 4905 | 4 |
| 280 | 20240703 | 141700 | 1077096505 | 4905 | 4890 | 4905 | 4890 | 2506 |
| 281 | 20240703 | 141600 | 1064842085 | 4890 | 4860 | 4890 | 4860 | 720 |
| 282 | 20240703 | 141500 | 1061339510 | 4865 | 4855 | 4865 | 4855 | 22 |
| 283 | 20240703 | 141400 | 1061232680 | 4865 | 4855 | 4865 | 4855 | 244 |
| 284 | 20240703 | 141300 | 1060047965 | 4855 | 4855 | 4855 | 4855 | 1784 |
| 285 | 20240703 | 141200 | 1051386645 | 4860 | 4860 | 4860 | 4860 | 302 |
| 286 | 20240703 | 141100 | 1049918925 | 4860 | 4855 | 4860 | 4855 | 290 |
| 287 | 20240703 | 141000 | 1048510715 | 4855 | 4855 | 4855 | 4855 | 6 |
| 288 | 20240703 | 140900 | 1048481585 | 4850 | 4850 | 4850 | 4850 | 0 |
| 289 | 20240703 | 140800 | 1048481585 | 4850 | 4850 | 4850 | 4850 | 700 |
| 290 | 20240703 | 140700 | 1045086585 | 4855 | 4860 | 4860 | 4855 | 14 |
| 291 | 20240703 | 140600 | 1045018610 | 4850 | 4850 | 4850 | 4850 | 641 |
| 292 | 20240703 | 140500 | 1041909760 | 4855 | 4860 | 4860 | 4855 | 5 |
| 293 | 20240703 | 140400 | 1041885470 | 4860 | 4855 | 4860 | 4855 | 4 |
| 294 | 20240703 | 140300 | 1041866035 | 4855 | 4855 | 4855 | 4850 | 1094 |
| 295 | 20240703 | 140200 | 1036559025 | 4855 | 4865 | 4865 | 4855 | 1287 |
| 296 | 20240703 | 140100 | 1030310630 | 4865 | 4865 | 4865 | 4865 | 101 |
| 297 | 20240703 | 140000 | 1029819265 | 4865 | 4865 | 4865 | 4860 | 88 |
| 298 | 20240703 | 135900 | 1029391560 | 4865 | 4865 | 4865 | 4860 | 604 |
| 299 | 20240703 | 135800 | 1026456100 | 4860 | 4865 | 4865 | 4860 | 45 |
| 300 | 20240703 | 135700 | 1026237385 | 4865 | 4865 | 4865 | 4865 | 102 |
| 301 | 20240703 | 135600 | 1025741155 | 4865 | 4865 | 4865 | 4865 | 2 |
| 302 | 20240703 | 135500 | 1025731425 | 4865 | 4865 | 4865 | 4865 | 20 |
| 303 | 20240703 | 135400 | 1025634125 | 4860 | 4865 | 4865 | 4860 | 7 |
| 304 | 20240703 | 135300 | 1025600085 | 4865 | 4865 | 4865 | 4865 | 5 |
| 305 | 20240703 | 135200 | 1025575760 | 4860 | 4860 | 4860 | 4860 | 1 |
| 306 | 20240703 | 135100 | 1025570900 | 4860 | 4865 | 4865 | 4860 | 7 |
| 307 | 20240703 | 135000 | 1025536855 | 4860 | 4860 | 4860 | 4860 | 247 |
| 308 | 20240703 | 134900 | 1024336435 | 4860 | 4860 | 4860 | 4860 | 0 |
| 309 | 20240703 | 134800 | 1024336435 | 4860 | 4860 | 4860 | 4860 | 845 |
| 310 | 20240703 | 134700 | 1020229735 | 4860 | 4850 | 4860 | 4850 | 416 |
| 311 | 20240703 | 134600 | 1018210300 | 4855 | 4850 | 4855 | 4850 | 540 |
| 312 | 20240703 | 134500 | 1015591290 | 4850 | 4845 | 4850 | 4845 | 648 |
| 313 | 20240703 | 134400 | 1012449225 | 4845 | 4850 | 4850 | 4840 | 7343 |
| 314 | 20240703 | 134300 | 976841785 | 4855 | 4860 | 4865 | 4855 | 168 |
| 315 | 20240703 | 134200 | 976025875 | 4865 | 4855 | 4865 | 4850 | 1238 |
| 316 | 20240703 | 134100 | 970010845 | 4855 | 4870 | 4880 | 4855 | 6280 |
| 317 | 20240703 | 134000 | 939498970 | 4870 | 4880 | 4880 | 4870 | 4 |
| 318 | 20240703 | 133900 | 939479470 | 4880 | 4880 | 4880 | 4880 | 0 |
| 319 | 20240703 | 133800 | 939479470 | 4880 | 4880 | 4880 | 4880 | 2 |
| 320 | 20240703 | 133700 | 939469710 | 4885 | 4865 | 4885 | 4865 | 704 |
| 321 | 20240703 | 133600 | 936044670 | 4900 | 4900 | 4900 | 4900 | 0 |
| 322 | 20240703 | 133500 | 936044670 | 4900 | 4900 | 4900 | 4900 | 4 |
| 323 | 20240703 | 133400 | 936025070 | 4900 | 4875 | 4900 | 4875 | 302 |
| 324 | 20240703 | 133300 | 934551755 | 4875 | 4870 | 4875 | 4860 | 193 |
| 325 | 20240703 | 133200 | 933613475 | 4875 | 4875 | 4875 | 4875 | 6 |
| 326 | 20240703 | 133100 | 933584225 | 4875 | 4875 | 4875 | 4875 | 506 |
| 327 | 20240703 | 133000 | 931117475 | 4875 | 4875 | 4875 | 4875 | 100 |
| 328 | 20240703 | 132900 | 930629975 | 4875 | 4875 | 4875 | 4875 | 2 |
| 329 | 20240703 | 132800 | 930620225 | 4875 | 4875 | 4875 | 4860 | 206 |
| 330 | 20240703 | 132700 | 929618990 | 4865 | 4870 | 4880 | 4865 | 1043 |
| 331 | 20240703 | 132600 | 924544755 | 4880 | 4880 | 4880 | 4870 | 36 |
| 332 | 20240703 | 132500 | 924369415 | 4880 | 4880 | 4880 | 4880 | 12 |
| 333 | 20240703 | 132400 | 924310855 | 4880 | 4880 | 4880 | 4880 | 14 |
| 334 | 20240703 | 132300 | 924242535 | 4880 | 4880 | 4880 | 4865 | 934 |
| 335 | 20240703 | 132200 | 919698130 | 4880 | 4875 | 4880 | 4865 | 73 |
| 336 | 20240703 | 132100 | 919342950 | 4880 | 4880 | 4880 | 4880 | 32 |
| 337 | 20240703 | 132000 | 919186790 | 4880 | 4870 | 4880 | 4865 | 553 |
| 338 | 20240703 | 131900 | 916496190 | 4880 | 4880 | 4880 | 4880 | 2857 |
| 339 | 20240703 | 131800 | 902554030 | 4890 | 4890 | 4890 | 4885 | 106 |
| 340 | 20240703 | 131700 | 902036190 | 4890 | 4870 | 4890 | 4865 | 2779 |
| 341 | 20240703 | 131600 | 888513710 | 4900 | 4900 | 4900 | 4900 | 0 |
| 342 | 20240703 | 131500 | 888513710 | 4900 | 4870 | 4900 | 4865 | 1546 |
| 343 | 20240703 | 131400 | 880970450 | 4875 | 4870 | 4875 | 4865 | 502 |
| 344 | 20240703 | 131300 | 878525710 | 4870 | 4875 | 4875 | 4870 | 780 |
| 345 | 20240703 | 131200 | 874727090 | 4875 | 4875 | 4875 | 4875 | 101 |
| 346 | 20240703 | 131100 | 874234715 | 4875 | 4875 | 4875 | 4875 | 4 |
| 347 | 20240703 | 131000 | 874215215 | 4875 | 4870 | 4875 | 4870 | 155 |
| 348 | 20240703 | 130900 | 873459730 | 4875 | 4870 | 4875 | 4870 | 54 |
| 349 | 20240703 | 130800 | 873196740 | 4875 | 4875 | 4875 | 4875 | 16 |
| 350 | 20240703 | 130700 | 873118740 | 4875 | 4875 | 4875 | 4870 | 5 |
| 351 | 20240703 | 130600 | 873094370 | 4875 | 4875 | 4875 | 4875 | 31 |
| 352 | 20240703 | 130500 | 872943245 | 4875 | 4875 | 4875 | 4875 | 16 |
| 353 | 20240703 | 130400 | 872865245 | 4875 | 4875 | 4875 | 4875 | 5 |
| 354 | 20240703 | 130300 | 872840870 | 4870 | 4870 | 4875 | 4870 | 13 |
| 355 | 20240703 | 130200 | 872777555 | 4870 | 4875 | 4875 | 4870 | 912 |
| 356 | 20240703 | 130100 | 868336055 | 4875 | 4875 | 4875 | 4875 | 2 |
| 357 | 20240703 | 130000 | 868326305 | 4875 | 4875 | 4875 | 4875 | 2 |
| 358 | 20240703 | 125900 | 868316555 | 4875 | 4870 | 4875 | 4870 | 7 |
| 359 | 20240703 | 125800 | 868282460 | 4870 | 4875 | 4875 | 4870 | 220 |
| 360 | 20240703 | 125700 | 867210930 | 4875 | 4875 | 4875 | 4875 | 0 |
| 361 | 20240703 | 125600 | 867210930 | 4875 | 4870 | 4875 | 4870 | 21 |
| 362 | 20240703 | 125500 | 867108655 | 4870 | 4875 | 4875 | 4865 | 925 |
| 363 | 20240703 | 125400 | 862607900 | 4870 | 4885 | 4885 | 4870 | 2395 |
| 364 | 20240703 | 125300 | 850943935 | 4875 | 4875 | 4875 | 4870 | 130 |
| 365 | 20240703 | 125200 | 850310685 | 4885 | 4885 | 4885 | 4885 | 2 |
| 366 | 20240703 | 125100 | 850300915 | 4885 | 4880 | 4885 | 4880 | 20 |
| 367 | 20240703 | 125000 | 850203290 | 4885 | 4885 | 4885 | 4870 | 244 |
| 368 | 20240703 | 124900 | 849011995 | 4885 | 4880 | 4885 | 4880 | 54 |
| 369 | 20240703 | 124800 | 848748455 | 4880 | 4880 | 4880 | 4875 | 43 |
| 370 | 20240703 | 124700 | 848538805 | 4870 | 4875 | 4875 | 4870 | 288 |
| 371 | 20240703 | 124600 | 847136180 | 4880 | 4880 | 4880 | 4880 | 1 |
| 372 | 20240703 | 124500 | 847131300 | 4880 | 4890 | 4890 | 4875 | 326 |
| 373 | 20240703 | 124400 | 845538760 | 4890 | 4890 | 4890 | 4890 | 2 |
| 374 | 20240703 | 124300 | 845528980 | 4890 | 4890 | 4890 | 4890 | 3 |
| 375 | 20240703 | 124200 | 845514310 | 4875 | 4900 | 4900 | 4875 | 40 |
| 376 | 20240703 | 124100 | 845319235 | 4900 | 4890 | 4900 | 4870 | 1259 |
| 377 | 20240703 | 124000 | 839183720 | 4905 | 4905 | 4905 | 4905 | 1 |
| 378 | 20240703 | 123900 | 839178815 | 4905 | 4905 | 4905 | 4905 | 3 |
| 379 | 20240703 | 123800 | 839164100 | 4905 | 4910 | 4930 | 4905 | 38 |
| 380 | 20240703 | 123700 | 838977425 | 4915 | 4905 | 4930 | 4880 | 1311 |
| 381 | 20240703 | 123600 | 832576550 | 4905 | 4905 | 4905 | 4905 | 1 |
| 382 | 20240703 | 123500 | 832571645 | 4905 | 4910 | 4910 | 4905 | 3 |
| 383 | 20240703 | 123400 | 832556925 | 4915 | 4895 | 4915 | 4895 | 3 |
| 384 | 20240703 | 123300 | 832542220 | 4925 | 4895 | 4925 | 4895 | 100 |
| 385 | 20240703 | 123200 | 832051105 | 4895 | 4895 | 4895 | 4885 | 59 |
| 386 | 20240703 | 123100 | 831762850 | 4890 | 4890 | 4895 | 4885 | 552 |
| 387 | 20240703 | 123000 | 829065790 | 4900 | 4900 | 4900 | 4900 | 20 |
| 388 | 20240703 | 122900 | 828967790 | 4900 | 4905 | 4905 | 4900 | 2 |
| 389 | 20240703 | 122800 | 828957985 | 4915 | 4895 | 4920 | 4880 | 1821 |
| 390 | 20240703 | 122700 | 820062195 | 4910 | 4900 | 4920 | 4890 | 262 |
| 391 | 20240703 | 122600 | 818779780 | 4920 | 4920 | 4920 | 4920 | 3 |
| 392 | 20240703 | 122500 | 818765020 | 4920 | 4920 | 4920 | 4900 | 135 |
| 393 | 20240703 | 122400 | 818103290 | 4920 | 4910 | 4920 | 4910 | 131 |
| 394 | 20240703 | 122300 | 817459240 | 4910 | 4910 | 4910 | 4910 | 2 |
| 395 | 20240703 | 122200 | 817449420 | 4910 | 4910 | 4910 | 4910 | 1 |
| 396 | 20240703 | 122100 | 817444510 | 4910 | 4905 | 4910 | 4905 | 2 |
| 397 | 20240703 | 122000 | 817434695 | 4905 | 4900 | 4905 | 4900 | 13 |
| 398 | 20240703 | 121900 | 817370965 | 4900 | 4895 | 4900 | 4895 | 20 |
| 399 | 20240703 | 121800 | 817273060 | 4895 | 4905 | 4905 | 4895 | 178 |
| 400 | 20240703 | 121700 | 816401730 | 4900 | 4900 | 4900 | 4900 | 85 |
| 401 | 20240703 | 121600 | 815985230 | 4900 | 4900 | 4900 | 4895 | 411 |
| 402 | 20240703 | 121500 | 813973330 | 4905 | 4905 | 4905 | 4905 | 4 |
| 403 | 20240703 | 121400 | 813953710 | 4900 | 4900 | 4900 | 4900 | 97 |
| 404 | 20240703 | 121300 | 813478410 | 4900 | 4900 | 4900 | 4900 | 2 |
| 405 | 20240703 | 121200 | 813468610 | 4900 | 4895 | 4900 | 4895 | 58 |
| 406 | 20240703 | 121100 | 813184690 | 4895 | 4905 | 4905 | 4895 | 203 |
| 407 | 20240703 | 121000 | 812190985 | 4900 | 4905 | 4905 | 4895 | 247 |
| 408 | 20240703 | 120900 | 810981425 | 4905 | 4905 | 4905 | 4905 | 4 |
| 409 | 20240703 | 120800 | 810961805 | 4905 | 4910 | 4910 | 4905 | 2 |
| 410 | 20240703 | 120700 | 810951990 | 4905 | 4910 | 4910 | 4905 | 12 |
| 411 | 20240703 | 120600 | 810893080 | 4910 | 4910 | 4910 | 4910 | 12 |
| 412 | 20240703 | 120500 | 810834160 | 4910 | 4920 | 4920 | 4905 | 41 |
| 413 | 20240703 | 120400 | 810632830 | 4910 | 4920 | 4920 | 4910 | 25 |
| 414 | 20240703 | 120300 | 810510070 | 4920 | 4920 | 4920 | 4920 | 1 |
| 415 | 20240703 | 120200 | 810505150 | 4915 | 4920 | 4920 | 4915 | 8 |
| 416 | 20240703 | 120100 | 810465815 | 4920 | 4920 | 4920 | 4920 | 1 |
| 417 | 20240703 | 120000 | 810460895 | 4905 | 4920 | 4920 | 4905 | 31 |
| 418 | 20240703 | 115900 | 810308795 | 4920 | 4920 | 4920 | 4920 | 1 |
| 419 | 20240703 | 115800 | 810303875 | 4920 | 4920 | 4920 | 4920 | 3 |
| 420 | 20240703 | 115700 | 810289115 | 4920 | 4920 | 4920 | 4920 | 2 |
| 421 | 20240703 | 115600 | 810279275 | 4920 | 4920 | 4920 | 4920 | 31 |
| 422 | 20240703 | 115500 | 810126755 | 4920 | 4895 | 4920 | 4895 | 302 |
| 423 | 20240703 | 115400 | 808645905 | 4895 | 4895 | 4895 | 4895 | 6 |
| 424 | 20240703 | 115300 | 808616535 | 4895 | 4910 | 4910 | 4895 | 53 |
| 425 | 20240703 | 115200 | 808356335 | 4910 | 4910 | 4910 | 4910 | 1 |
| 426 | 20240703 | 115100 | 808351425 | 4910 | 4910 | 4915 | 4895 | 1225 |
| 427 | 20240703 | 115000 | 802349010 | 4920 | 4920 | 4920 | 4920 | 2 |
| 428 | 20240703 | 114900 | 802339170 | 4920 | 4920 | 4920 | 4920 | 2 |
| 429 | 20240703 | 114800 | 802329330 | 4900 | 4915 | 4915 | 4900 | 1011 |
| 430 | 20240703 | 114700 | 797369365 | 4915 | 4930 | 4930 | 4915 | 134 |
| 431 | 20240703 | 114600 | 796710730 | 4910 | 4930 | 4930 | 4910 | 26 |
| 432 | 20240703 | 114500 | 796583005 | 4930 | 4930 | 4930 | 4930 | 4 |
| 433 | 20240703 | 114400 | 796563285 | 4910 | 4915 | 4930 | 4910 | 25 |
| 434 | 20240703 | 114300 | 796440495 | 4930 | 4930 | 4930 | 4930 | 2 |
| 435 | 20240703 | 114200 | 796430635 | 4930 | 4930 | 4930 | 4930 | 1 |
| 436 | 20240703 | 114100 | 796425705 | 4935 | 4925 | 4935 | 4925 | 519 |
| 437 | 20240703 | 114000 | 793869610 | 4900 | 4900 | 4900 | 4900 | 700 |
| 438 | 20240703 | 113900 | 790439610 | 4925 | 4905 | 4925 | 4900 | 202 |
| 439 | 20240703 | 113800 | 789448790 | 4925 | 4925 | 4925 | 4925 | 3 |
| 440 | 20240703 | 113700 | 789434015 | 4925 | 4905 | 4925 | 4905 | 320 |
| 441 | 20240703 | 113600 | 787864395 | 4920 | 4920 | 4920 | 4915 | 52 |
| 442 | 20240703 | 113500 | 787608610 | 4925 | 4915 | 4925 | 4900 | 3424 |
| 443 | 20240703 | 113400 | 770822540 | 4935 | 4935 | 4935 | 4920 | 4 |
| 444 | 20240703 | 113300 | 770802830 | 4920 | 4935 | 4935 | 4920 | 19 |
| 445 | 20240703 | 113200 | 770709335 | 4935 | 4935 | 4935 | 4935 | 1 |
| 446 | 20240703 | 113100 | 770704400 | 4935 | 4935 | 4940 | 4930 | 9805 |
| 447 | 20240703 | 113000 | 722316760 | 4910 | 4930 | 4935 | 4910 | 388 |
| 448 | 20240703 | 112900 | 720405395 | 4930 | 4930 | 4930 | 4905 | 245 |
| 449 | 20240703 | 112800 | 719201820 | 4935 | 4935 | 4935 | 4935 | 2 |
| 450 | 20240703 | 112700 | 719191950 | 4935 | 4935 | 4935 | 4935 | 12 |
| 451 | 20240703 | 112600 | 719132730 | 4935 | 4930 | 4935 | 4930 | 41 |
| 452 | 20240703 | 112500 | 718930590 | 4930 | 4935 | 4935 | 4905 | 604 |
| 453 | 20240703 | 112400 | 715961335 | 4935 | 4935 | 4935 | 4930 | 13 |
| 454 | 20240703 | 112300 | 715897230 | 4935 | 4935 | 4935 | 4935 | 2 |
| 455 | 20240703 | 112200 | 715887360 | 4935 | 4940 | 4940 | 4935 | 103 |
| 456 | 20240703 | 112100 | 715379050 | 4935 | 4940 | 4940 | 4935 | 250 |
| 457 | 20240703 | 112000 | 714144945 | 4940 | 4950 | 4950 | 4935 | 244 |
| 458 | 20240703 | 111900 | 712939915 | 4950 | 4950 | 4950 | 4935 | 202 |
| 459 | 20240703 | 111800 | 711943015 | 4935 | 4950 | 4950 | 4935 | 85 |
| 460 | 20240703 | 111700 | 711523120 | 4950 | 4950 | 4950 | 4950 | 219 |
| 461 | 20240703 | 111600 | 710439070 | 4950 | 4950 | 4950 | 4950 | 302 |
| 462 | 20240703 | 111500 | 708944170 | 4950 | 4950 | 4950 | 4950 | 112 |
| 463 | 20240703 | 111400 | 708389770 | 4950 | 4945 | 4950 | 4945 | 461 |
| 464 | 20240703 | 111300 | 706110015 | 4945 | 4945 | 4945 | 4945 | 33 |
| 465 | 20240703 | 111200 | 705946830 | 4945 | 4945 | 4945 | 4945 | 31 |
| 466 | 20240703 | 111100 | 705793535 | 4945 | 4950 | 4950 | 4945 | 94 |
| 467 | 20240703 | 111000 | 705328365 | 4950 | 4940 | 4950 | 4940 | 716 |
| 468 | 20240703 | 110900 | 701788390 | 4935 | 4935 | 4935 | 4935 | 298 |
| 469 | 20240703 | 110800 | 700317760 | 4935 | 4935 | 4935 | 4935 | 302 |
| 470 | 20240703 | 110700 | 698827390 | 4935 | 4935 | 4935 | 4935 | 70 |
| 471 | 20240703 | 110600 | 698481940 | 4935 | 4930 | 4935 | 4930 | 6 |
| 472 | 20240703 | 110500 | 698452355 | 4925 | 4925 | 4930 | 4925 | 636 |
| 473 | 20240703 | 110400 | 695319850 | 4920 | 4910 | 4920 | 4910 | 1293 |
| 474 | 20240703 | 110300 | 688961440 | 4915 | 4915 | 4915 | 4905 | 123 |
| 475 | 20240703 | 110200 | 688356995 | 4915 | 4915 | 4915 | 4915 | 3 |
| 476 | 20240703 | 110100 | 688342250 | 4900 | 4915 | 4920 | 4900 | 968 |
| 477 | 20240703 | 110000 | 683597260 | 4920 | 4920 | 4920 | 4920 | 32 |
| 478 | 20240703 | 105900 | 683439820 | 4915 | 4920 | 4920 | 4915 | 138 |
| 479 | 20240703 | 105800 | 682760950 | 4920 | 4920 | 4920 | 4920 | 7 |
| 480 | 20240703 | 105700 | 682726510 | 4920 | 4925 | 4925 | 4920 | 994 |
| 481 | 20240703 | 105600 | 677836015 | 4925 | 4925 | 4925 | 4925 | 20 |
| 482 | 20240703 | 105500 | 677737515 | 4925 | 4925 | 4925 | 4925 | 2 |
| 483 | 20240703 | 105400 | 677727665 | 4920 | 4920 | 4920 | 4920 | 523 |
| 484 | 20240703 | 105300 | 675154505 | 4920 | 4920 | 4920 | 4920 | 477 |
| 485 | 20240703 | 105200 | 672807665 | 4925 | 4920 | 4925 | 4920 | 687 |
| 486 | 20240703 | 105100 | 669425095 | 4920 | 4915 | 4920 | 4900 | 684 |
| 487 | 20240703 | 105000 | 666071925 | 4925 | 4925 | 4925 | 4925 | 2 |
| 488 | 20240703 | 104900 | 666062075 | 4925 | 4925 | 4925 | 4925 | 3 |
| 489 | 20240703 | 104800 | 666047300 | 4920 | 4920 | 4920 | 4920 | 0 |
| 490 | 20240703 | 104700 | 666047300 | 4920 | 4930 | 4935 | 4920 | 502 |
| 491 | 20240703 | 104600 | 663573290 | 4930 | 4930 | 4930 | 4930 | 4 |
| 492 | 20240703 | 104500 | 663553570 | 4935 | 4935 | 4935 | 4935 | 3 |
| 493 | 20240703 | 104400 | 663538765 | 4935 | 4930 | 4935 | 4930 | 10 |
| 494 | 20240703 | 104300 | 663489460 | 4930 | 4930 | 4930 | 4930 | 1 |
| 495 | 20240703 | 104200 | 663484530 | 4930 | 4925 | 4930 | 4925 | 8 |
| 496 | 20240703 | 104100 | 663445100 | 4925 | 4935 | 4935 | 4925 | 104 |
| 497 | 20240703 | 104000 | 662932390 | 4935 | 4935 | 4935 | 4935 | 2 |
| 498 | 20240703 | 103900 | 662922520 | 4935 | 4935 | 4935 | 4935 | 2 |
| 499 | 20240703 | 103800 | 662912650 | 4920 | 4935 | 4935 | 4920 | 6 |
| 500 | 20240703 | 103700 | 662883085 | 4935 | 4935 | 4935 | 4935 | 51 |
| 501 | 20240703 | 103600 | 662631400 | 4935 | 4935 | 4935 | 4935 | 2 |
| 502 | 20240703 | 103500 | 662621530 | 4935 | 4935 | 4935 | 4935 | 1 |
| 503 | 20240703 | 103400 | 662616595 | 4940 | 4920 | 4940 | 4905 | 676 |
| 504 | 20240703 | 103300 | 659295695 | 4925 | 4920 | 4940 | 4920 | 325 |
| 505 | 20240703 | 103200 | 657696150 | 4920 | 4920 | 4920 | 4920 | 120 |
| 506 | 20240703 | 103100 | 657105750 | 4920 | 4920 | 4920 | 4920 | 13 |
| 507 | 20240703 | 103000 | 657041790 | 4910 | 4915 | 4915 | 4910 | 80 |
| 508 | 20240703 | 102900 | 656648930 | 4925 | 4925 | 4925 | 4920 | 12 |
| 509 | 20240703 | 102800 | 656589865 | 4925 | 4935 | 4935 | 4925 | 34 |
| 510 | 20240703 | 102700 | 656422105 | 4935 | 4935 | 4935 | 4935 | 2 |
| 511 | 20240703 | 102600 | 656412235 | 4940 | 4915 | 4940 | 4915 | 448 |
| 512 | 20240703 | 102500 | 654200290 | 4920 | 4945 | 4945 | 4915 | 385 |
| 513 | 20240703 | 102400 | 652304775 | 4945 | 4945 | 4945 | 4945 | 16 |
| 514 | 20240703 | 102300 | 652225655 | 4945 | 4915 | 4945 | 4915 | 146 |
| 515 | 20240703 | 102200 | 651504140 | 4945 | 4945 | 4945 | 4945 | 2 |
| 516 | 20240703 | 102100 | 651494250 | 4915 | 4940 | 4945 | 4915 | 46 |
| 517 | 20240703 | 102000 | 651267235 | 4940 | 4935 | 4950 | 4910 | 1075 |
| 518 | 20240703 | 101900 | 645961530 | 4935 | 4935 | 4935 | 4935 | 52 |
| 519 | 20240703 | 101800 | 645704910 | 4940 | 4940 | 4940 | 4940 | 5 |
| 520 | 20240703 | 101700 | 645680210 | 4945 | 4920 | 4945 | 4885 | 984 |
| 521 | 20240703 | 101600 | 640829605 | 4920 | 4915 | 4920 | 4915 | 100 |
| 522 | 20240703 | 101500 | 640338095 | 4930 | 4870 | 4930 | 4870 | 4293 |
| 523 | 20240703 | 101400 | 619380390 | 4870 | 4870 | 4870 | 4860 | 607 |
| 524 | 20240703 | 101300 | 616428705 | 4870 | 4870 | 4880 | 4865 | 1843 |
| 525 | 20240703 | 101200 | 607440785 | 4875 | 4895 | 4895 | 4875 | 798 |
| 526 | 20240703 | 101100 | 603542670 | 4910 | 4920 | 4920 | 4895 | 233 |
| 527 | 20240703 | 101000 | 602397950 | 4920 | 4925 | 4925 | 4920 | 41 |
| 528 | 20240703 | 100900 | 602196125 | 4925 | 4945 | 4945 | 4890 | 475 |
| 529 | 20240703 | 100800 | 599872045 | 4905 | 4885 | 4950 | 4885 | 7638 |
| 530 | 20240703 | 100700 | 562555455 | 4885 | 4880 | 4885 | 4870 | 433 |
| 531 | 20240703 | 100600 | 560445840 | 4885 | 4910 | 4910 | 4880 | 1886 |
| 532 | 20240703 | 100500 | 551226750 | 4915 | 4915 | 4915 | 4895 | 1218 |
| 533 | 20240703 | 100400 | 545258335 | 4905 | 4930 | 4930 | 4905 | 2275 |
| 534 | 20240703 | 100300 | 534084580 | 4920 | 4935 | 4945 | 4920 | 6229 |
| 535 | 20240703 | 100200 | 503391170 | 4935 | 4950 | 4950 | 4935 | 251 |
| 536 | 20240703 | 100100 | 502152470 | 4950 | 4945 | 4950 | 4935 | 422 |
| 537 | 20240703 | 100000 | 500067780 | 4950 | 4955 | 4955 | 4950 | 29 |
| 538 | 20240703 | 095900 | 499924190 | 4950 | 4955 | 4955 | 4950 | 908 |
| 539 | 20240703 | 095800 | 495429580 | 4955 | 4950 | 4960 | 4950 | 116 |
| 540 | 20240703 | 095700 | 494855290 | 4940 | 4960 | 4960 | 4940 | 1359 |
| 541 | 20240703 | 095600 | 488139155 | 4945 | 4945 | 4945 | 4945 | 50 |
| 542 | 20240703 | 095500 | 487891905 | 4960 | 4945 | 4960 | 4945 | 628 |
| 543 | 20240703 | 095400 | 484778885 | 4950 | 4975 | 4975 | 4950 | 2117 |
| 544 | 20240703 | 095300 | 474294225 | 4975 | 4970 | 4975 | 4970 | 203 |
| 545 | 20240703 | 095200 | 473284800 | 4970 | 4960 | 4970 | 4960 | 410 |
| 546 | 20240703 | 095100 | 471251145 | 4960 | 4960 | 4960 | 4960 | 5 |
| 547 | 20240703 | 095000 | 471226345 | 4960 | 4975 | 4975 | 4950 | 5230 |
| 548 | 20240703 | 094900 | 445270825 | 4980 | 4980 | 4980 | 4980 | 8 |
| 549 | 20240703 | 094800 | 445230985 | 4980 | 4980 | 4980 | 4980 | 93 |
| 550 | 20240703 | 094700 | 444767845 | 4980 | 4975 | 4980 | 4975 | 12 |
| 551 | 20240703 | 094600 | 444708090 | 4975 | 4985 | 4985 | 4975 | 1298 |
| 552 | 20240703 | 094500 | 438246105 | 4980 | 4985 | 4985 | 4980 | 1421 |
| 553 | 20240703 | 094400 | 431169455 | 4985 | 4995 | 4995 | 4985 | 424 |
| 554 | 20240703 | 094300 | 429055775 | 4995 | 4990 | 4995 | 4990 | 396 |
| 555 | 20240703 | 094200 | 427079730 | 4990 | 4985 | 4990 | 4985 | 570 |
| 556 | 20240703 | 094100 | 424238270 | 4985 | 4985 | 4985 | 4980 | 306 |
| 557 | 20240703 | 094000 | 422714295 | 4985 | 4980 | 4985 | 4980 | 318 |
| 558 | 20240703 | 093900 | 421130650 | 4985 | 4980 | 4985 | 4980 | 147 |
| 559 | 20240703 | 093800 | 420398245 | 4985 | 4980 | 4985 | 4980 | 6 |
| 560 | 20240703 | 093700 | 420368340 | 4985 | 4985 | 4985 | 4985 | 242 |
| 561 | 20240703 | 093600 | 419161970 | 4985 | 4970 | 4985 | 4960 | 256 |
| 562 | 20240703 | 093500 | 417891890 | 5000 | 5010 | 5010 | 5000 | 28 |
| 563 | 20240703 | 093400 | 417751880 | 4960 | 4950 | 5010 | 4950 | 8393 |
| 564 | 20240703 | 093300 | 375818380 | 4945 | 4950 | 4950 | 4945 | 1807 |
| 565 | 20240703 | 093200 | 366881230 | 4960 | 4960 | 4960 | 4960 | 218 |
| 566 | 20240703 | 093100 | 365799950 | 4960 | 4960 | 4960 | 4950 | 63 |
| 567 | 20240703 | 093000 | 365487590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 568 | 20240703 | 092900 | 365487590 | 4960 | 4960 | 4960 | 4960 | 199 |
| 569 | 20240703 | 092800 | 364500550 | 4960 | 4960 | 4960 | 4960 | 262 |
| 570 | 20240703 | 092700 | 363201030 | 4975 | 4965 | 4975 | 4965 | 163 |
| 571 | 20240703 | 092600 | 362391560 | 4965 | 4960 | 4965 | 4945 | 193 |
| 572 | 20240703 | 092500 | 361435515 | 4960 | 4945 | 4960 | 4940 | 1283 |
| 573 | 20240703 | 092400 | 355095860 | 4940 | 4950 | 4960 | 4940 | 5129 |
| 574 | 20240703 | 092300 | 329753155 | 4950 | 4950 | 4950 | 4950 | 10 |
| 575 | 20240703 | 092200 | 329703655 | 4955 | 4965 | 4970 | 4950 | 4000 |
| 576 | 20240703 | 092100 | 309881085 | 4965 | 4975 | 4975 | 4965 | 5543 |
| 577 | 20240703 | 092000 | 282331175 | 5000 | 5000 | 5000 | 4975 | 1416 |
| 578 | 20240703 | 091900 | 275254860 | 4980 | 4980 | 4980 | 4980 | 432 |
| 579 | 20240703 | 091800 | 273103500 | 4985 | 4990 | 5000 | 4985 | 65 |
| 580 | 20240703 | 091700 | 272778755 | 4990 | 5000 | 5000 | 4990 | 3357 |
| 581 | 20240703 | 091600 | 256008410 | 5010 | 5020 | 5020 | 5000 | 3295 |
| 582 | 20240703 | 091500 | 239511760 | 5020 | 5020 | 5020 | 5010 | 2687 |
| 583 | 20240703 | 091400 | 226023120 | 5020 | 5020 | 5030 | 5010 | 1854 |
| 584 | 20240703 | 091300 | 216717030 | 5020 | 5010 | 5020 | 5000 | 1732 |
| 585 | 20240703 | 091200 | 208026510 | 5010 | 5000 | 5010 | 5000 | 1776 |
| 586 | 20240703 | 091100 | 199135250 | 5000 | 5010 | 5010 | 5000 | 1906 |
| 587 | 20240703 | 091000 | 189593290 | 5010 | 5020 | 5030 | 5000 | 1379 |
| 588 | 20240703 | 090900 | 182687060 | 5010 | 5020 | 5020 | 5010 | 481 |
| 589 | 20240703 | 090800 | 180273100 | 5030 | 5020 | 5030 | 5010 | 5326 |
| 590 | 20240703 | 090700 | 153537350 | 5020 | 4975 | 5030 | 4975 | 10472 |
| 591 | 20240703 | 090600 | 101132450 | 4990 | 4970 | 4990 | 4970 | 4147 |
| 592 | 20240703 | 090500 | 80474050 | 4950 | 4945 | 4980 | 4945 | 5823 |
| 593 | 20240703 | 090400 | 51546600 | 4935 | 4930 | 4935 | 4930 | 264 |
| 594 | 20240703 | 090300 | 50244540 | 4930 | 4940 | 4940 | 4925 | 171 |
| 595 | 20240703 | 090200 | 49401780 | 4925 | 4925 | 4930 | 4920 | 215 |
| 596 | 20240703 | 090100 | 48342870 | 4925 | 4940 | 4940 | 4920 | 4788 |
| 597 | 20240703 | 090000 | 24763100 | 4940 | 4960 | 4960 | 4940 | 5000 |