29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 185800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 8030 |
| 3 | 20240702 | 185700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20240702 | 185600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20240702 | 185500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20240702 | 185400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20240702 | 185300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20240702 | 185200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20240702 | 185100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20240702 | 185000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20240702 | 184900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20240702 | 184800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20240702 | 184700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20240702 | 184600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20240702 | 184500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20240702 | 184400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20240702 | 184300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20240702 | 184200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20240702 | 184100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20240702 | 184000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20240702 | 183900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20240702 | 183800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20240702 | 183700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20240702 | 183600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20240702 | 183500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20240702 | 183400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20240702 | 183300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20240702 | 183200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20240702 | 183100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20240702 | 183000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20240702 | 182900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20240702 | 182800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 8030 |
| 33 | 20240702 | 182700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20240702 | 182600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20240702 | 182500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20240702 | 182400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20240702 | 182300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20240702 | 182200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20240702 | 182100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20240702 | 182000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20240702 | 181900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20240702 | 181800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20240702 | 181700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20240702 | 181600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20240702 | 181500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20240702 | 181400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20240702 | 181300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20240702 | 181200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20240702 | 181100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20240702 | 181000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20240702 | 180900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20240702 | 180800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20240702 | 180700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20240702 | 180600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20240702 | 180500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20240702 | 180400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20240702 | 180300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20240702 | 180200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20240702 | 180100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20240702 | 180000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20240702 | 175900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20240702 | 175800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 8030 |
| 63 | 20240702 | 175700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20240702 | 175600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20240702 | 175500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20240702 | 175400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20240702 | 175300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20240702 | 175200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20240702 | 175100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20240702 | 175000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20240702 | 174900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20240702 | 174800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20240702 | 174700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20240702 | 174600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20240702 | 174500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20240702 | 174400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20240702 | 174300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20240702 | 174200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20240702 | 174100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20240702 | 174000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20240702 | 173900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20240702 | 173800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20240702 | 173700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20240702 | 173600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20240702 | 173500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20240702 | 173400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20240702 | 173300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20240702 | 173200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20240702 | 173100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20240702 | 173000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20240702 | 172900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20240702 | 172800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 8030 |
| 93 | 20240702 | 172700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20240702 | 172600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20240702 | 172500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20240702 | 172400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20240702 | 172300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20240702 | 172200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20240702 | 172100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20240702 | 172000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20240702 | 171900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20240702 | 171800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20240702 | 171700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20240702 | 171600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20240702 | 171500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20240702 | 171400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20240702 | 171300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20240702 | 171200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20240702 | 171100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20240702 | 171000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20240702 | 170900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20240702 | 170800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20240702 | 170700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20240702 | 170600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20240702 | 170500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20240702 | 170400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20240702 | 170300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20240702 | 170200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20240702 | 170100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20240702 | 170000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20240702 | 165900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20240702 | 165800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 8030 |
| 123 | 20240702 | 165700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20240702 | 165600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20240702 | 165500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20240702 | 165400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20240702 | 165300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20240702 | 165200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20240702 | 165100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20240702 | 165000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20240702 | 164900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20240702 | 164800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20240702 | 164700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20240702 | 164600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20240702 | 164500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20240702 | 164400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20240702 | 164300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20240702 | 164200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20240702 | 164100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20240702 | 164000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20240702 | 163900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20240702 | 163800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20240702 | 163700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20240702 | 163600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20240702 | 163500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20240702 | 163400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20240702 | 163300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20240702 | 163200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20240702 | 163100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20240702 | 163000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20240702 | 162900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20240702 | 162800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 8030 |
| 153 | 20240702 | 162700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20240702 | 162600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20240702 | 162500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20240702 | 162400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20240702 | 162300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20240702 | 162200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20240702 | 162100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20240702 | 162000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20240702 | 161900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20240702 | 161800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20240702 | 161700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20240702 | 161600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20240702 | 161500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20240702 | 161400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20240702 | 161300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20240702 | 161200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20240702 | 161100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20240702 | 161000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20240702 | 160900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20240702 | 160800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20240702 | 160700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20240702 | 160600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20240702 | 160500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20240702 | 160400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20240702 | 160300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20240702 | 160200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20240702 | 160100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20240702 | 160000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20240702 | 155900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20240702 | 155800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 8030 |
| 183 | 20240702 | 155700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20240702 | 155600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 185 | 20240702 | 155500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20240702 | 155400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20240702 | 155300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20240702 | 155200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20240702 | 155100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20240702 | 155000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20240702 | 154900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20240702 | 154800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20240702 | 154700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20240702 | 154600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20240702 | 154500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 196 | 20240702 | 154400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 197 | 20240702 | 154300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 198 | 20240702 | 154200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20240702 | 154100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20240702 | 154000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20240702 | 153900 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 202 | 20240702 | 153800 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 203 | 20240702 | 153700 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 204 | 20240702 | 153600 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 205 | 20240702 | 153500 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 206 | 20240702 | 153400 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 207 | 20240702 | 153300 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 208 | 20240702 | 153200 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 209 | 20240702 | 153100 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 0 |
| 210 | 20240702 | 153000 | 1336836195 | 4355 | 4355 | 4355 | 4355 | 8030 |
| 211 | 20240702 | 152900 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20240702 | 152800 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 213 | 20240702 | 152700 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20240702 | 152600 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20240702 | 152500 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20240702 | 152400 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20240702 | 152300 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20240702 | 152200 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20240702 | 152100 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20240702 | 152000 | 1301865545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20240702 | 151900 | 1301865545 | 4365 | 4365 | 4365 | 4355 | 1229 |
| 222 | 20240702 | 151800 | 1296504800 | 4365 | 4360 | 4365 | 4360 | 849 |
| 223 | 20240702 | 151700 | 1292801585 | 4360 | 4355 | 4360 | 4355 | 990 |
| 224 | 20240702 | 151600 | 1288488535 | 4355 | 4355 | 4355 | 4355 | 243 |
| 225 | 20240702 | 151500 | 1287430270 | 4355 | 4360 | 4360 | 4355 | 143 |
| 226 | 20240702 | 151400 | 1286807370 | 4355 | 4355 | 4355 | 4355 | 1 |
| 227 | 20240702 | 151300 | 1286803015 | 4355 | 4355 | 4355 | 4355 | 421 |
| 228 | 20240702 | 151200 | 1284969560 | 4355 | 4360 | 4360 | 4355 | 1209 |
| 229 | 20240702 | 151100 | 1279704320 | 4360 | 4360 | 4360 | 4360 | 105 |
| 230 | 20240702 | 151000 | 1279246520 | 4355 | 4355 | 4355 | 4355 | 25 |
| 231 | 20240702 | 150900 | 1279137645 | 4360 | 4365 | 4365 | 4360 | 91 |
| 232 | 20240702 | 150800 | 1278740880 | 4345 | 4345 | 4345 | 4345 | 0 |
| 233 | 20240702 | 150700 | 1278740880 | 4345 | 4355 | 4355 | 4345 | 1712 |
| 234 | 20240702 | 150600 | 1271293800 | 4350 | 4355 | 4355 | 4350 | 1040 |
| 235 | 20240702 | 150500 | 1266769600 | 4350 | 4350 | 4350 | 4350 | 50 |
| 236 | 20240702 | 150400 | 1266552100 | 4355 | 4355 | 4355 | 4355 | 346 |
| 237 | 20240702 | 150300 | 1265045270 | 4355 | 4355 | 4355 | 4355 | 32 |
| 238 | 20240702 | 150200 | 1264905910 | 4350 | 4355 | 4355 | 4350 | 75 |
| 239 | 20240702 | 150100 | 1264579650 | 4370 | 4350 | 4370 | 4350 | 636 |
| 240 | 20240702 | 150000 | 1261812610 | 4350 | 4350 | 4350 | 4350 | 229 |
| 241 | 20240702 | 145900 | 1260816460 | 4350 | 4350 | 4350 | 4350 | 100 |
| 242 | 20240702 | 145800 | 1260381460 | 4350 | 4355 | 4355 | 4350 | 373 |
| 243 | 20240702 | 145700 | 1258757410 | 4375 | 4375 | 4375 | 4375 | 1 |
| 244 | 20240702 | 145600 | 1258753035 | 4345 | 4345 | 4345 | 4345 | 0 |
| 245 | 20240702 | 145500 | 1258753035 | 4345 | 4355 | 4370 | 4345 | 11326 |
| 246 | 20240702 | 145400 | 1209452880 | 4355 | 4370 | 4370 | 4355 | 302 |
| 247 | 20240702 | 145300 | 1208136500 | 4370 | 4365 | 4370 | 4355 | 1453 |
| 248 | 20240702 | 145200 | 1201803770 | 4360 | 4360 | 4360 | 4360 | 998 |
| 249 | 20240702 | 145100 | 1197452490 | 4360 | 4370 | 4370 | 4360 | 270 |
| 250 | 20240702 | 145000 | 1196275090 | 4360 | 4360 | 4360 | 4360 | 3 |
| 251 | 20240702 | 144900 | 1196262010 | 4360 | 4365 | 4365 | 4360 | 1014 |
| 252 | 20240702 | 144800 | 1191839705 | 4370 | 4360 | 4370 | 4360 | 511 |
| 253 | 20240702 | 144700 | 1189606795 | 4365 | 4375 | 4375 | 4360 | 1350 |
| 254 | 20240702 | 144600 | 1183713865 | 4375 | 4375 | 4375 | 4375 | 0 |
| 255 | 20240702 | 144500 | 1183713865 | 4375 | 4375 | 4375 | 4375 | 30 |
| 256 | 20240702 | 144400 | 1183582615 | 4370 | 4370 | 4370 | 4370 | 12 |
| 257 | 20240702 | 144300 | 1183530175 | 4375 | 4375 | 4375 | 4375 | 1 |
| 258 | 20240702 | 144200 | 1183525800 | 4370 | 4370 | 4370 | 4370 | 541 |
| 259 | 20240702 | 144100 | 1181161630 | 4360 | 4370 | 4370 | 4360 | 49 |
| 260 | 20240702 | 144000 | 1180947860 | 4370 | 4365 | 4370 | 4365 | 42 |
| 261 | 20240702 | 143900 | 1180764480 | 4365 | 4365 | 4365 | 4365 | 0 |
| 262 | 20240702 | 143800 | 1180764480 | 4365 | 4365 | 4365 | 4365 | 36 |
| 263 | 20240702 | 143700 | 1180607340 | 4365 | 4365 | 4365 | 4365 | 37 |
| 264 | 20240702 | 143600 | 1180445835 | 4360 | 4360 | 4360 | 4360 | 0 |
| 265 | 20240702 | 143500 | 1180445835 | 4360 | 4360 | 4360 | 4360 | 36 |
| 266 | 20240702 | 143400 | 1180288875 | 4360 | 4360 | 4360 | 4360 | 34 |
| 267 | 20240702 | 143300 | 1180140635 | 4360 | 4370 | 4370 | 4360 | 942 |
| 268 | 20240702 | 143200 | 1176024465 | 4360 | 4360 | 4360 | 4360 | 9 |
| 269 | 20240702 | 143100 | 1175985225 | 4370 | 4370 | 4370 | 4370 | 25 |
| 270 | 20240702 | 143000 | 1175875975 | 4370 | 4370 | 4370 | 4370 | 728 |
| 271 | 20240702 | 142900 | 1172694615 | 4360 | 4360 | 4360 | 4360 | 0 |
| 272 | 20240702 | 142800 | 1172694615 | 4360 | 4360 | 4360 | 4360 | 48 |
| 273 | 20240702 | 142700 | 1172485335 | 4355 | 4355 | 4355 | 4355 | 0 |
| 274 | 20240702 | 142600 | 1172485335 | 4355 | 4355 | 4355 | 4355 | 133 |
| 275 | 20240702 | 142500 | 1171906120 | 4350 | 4350 | 4350 | 4350 | 0 |
| 276 | 20240702 | 142400 | 1171906120 | 4350 | 4350 | 4350 | 4350 | 0 |
| 277 | 20240702 | 142300 | 1171906120 | 4350 | 4350 | 4350 | 4350 | 0 |
| 278 | 20240702 | 142200 | 1171906120 | 4350 | 4350 | 4350 | 4350 | 130 |
| 279 | 20240702 | 142100 | 1171340620 | 4355 | 4360 | 4360 | 4355 | 3809 |
| 280 | 20240702 | 142000 | 1154752380 | 4360 | 4360 | 4360 | 4360 | 600 |
| 281 | 20240702 | 141900 | 1152136380 | 4360 | 4360 | 4360 | 4360 | 36 |
| 282 | 20240702 | 141800 | 1151979420 | 4370 | 4365 | 4370 | 4365 | 201 |
| 283 | 20240702 | 141700 | 1151101800 | 4365 | 4365 | 4365 | 4365 | 0 |
| 284 | 20240702 | 141600 | 1151101800 | 4365 | 4365 | 4365 | 4365 | 0 |
| 285 | 20240702 | 141500 | 1151101800 | 4365 | 4365 | 4365 | 4365 | 0 |
| 286 | 20240702 | 141400 | 1151101800 | 4365 | 4365 | 4370 | 4365 | 112 |
| 287 | 20240702 | 141300 | 1150612910 | 4365 | 4365 | 4365 | 4365 | 0 |
| 288 | 20240702 | 141200 | 1150612910 | 4365 | 4365 | 4365 | 4365 | 140 |
| 289 | 20240702 | 141100 | 1150001810 | 4365 | 4365 | 4365 | 4365 | 80 |
| 290 | 20240702 | 141000 | 1149652610 | 4365 | 4365 | 4365 | 4365 | 2 |
| 291 | 20240702 | 140900 | 1149643880 | 4365 | 4365 | 4365 | 4365 | 0 |
| 292 | 20240702 | 140800 | 1149643880 | 4365 | 4365 | 4365 | 4365 | 91 |
| 293 | 20240702 | 140700 | 1149246665 | 4360 | 4365 | 4365 | 4360 | 290 |
| 294 | 20240702 | 140600 | 1147982215 | 4365 | 4365 | 4365 | 4365 | 176 |
| 295 | 20240702 | 140500 | 1147213975 | 4365 | 4365 | 4365 | 4365 | 1 |
| 296 | 20240702 | 140400 | 1147209610 | 4360 | 4365 | 4365 | 4360 | 61 |
| 297 | 20240702 | 140300 | 1146943525 | 4365 | 4365 | 4365 | 4365 | 425 |
| 298 | 20240702 | 140200 | 1145088400 | 4365 | 4365 | 4365 | 4365 | 1066 |
| 299 | 20240702 | 140100 | 1140435310 | 4370 | 4370 | 4370 | 4370 | 455 |
| 300 | 20240702 | 140000 | 1138446960 | 4365 | 4375 | 4375 | 4365 | 216 |
| 301 | 20240702 | 135900 | 1137504015 | 4375 | 4375 | 4375 | 4375 | 6 |
| 302 | 20240702 | 135800 | 1137477765 | 4370 | 4370 | 4370 | 4370 | 618 |
| 303 | 20240702 | 135700 | 1134777105 | 4375 | 4375 | 4375 | 4375 | 6 |
| 304 | 20240702 | 135600 | 1134750855 | 4370 | 4370 | 4370 | 4370 | 286 |
| 305 | 20240702 | 135500 | 1133501035 | 4370 | 4370 | 4370 | 4370 | 478 |
| 306 | 20240702 | 135400 | 1131412175 | 4365 | 4365 | 4365 | 4365 | 200 |
| 307 | 20240702 | 135300 | 1130539175 | 4365 | 4365 | 4365 | 4365 | 0 |
| 308 | 20240702 | 135200 | 1130539175 | 4365 | 4365 | 4365 | 4365 | 271 |
| 309 | 20240702 | 135100 | 1129356260 | 4365 | 4365 | 4365 | 4365 | 1000 |
| 310 | 20240702 | 135000 | 1124991260 | 4365 | 4365 | 4365 | 4365 | 50 |
| 311 | 20240702 | 134900 | 1124773010 | 4365 | 4365 | 4365 | 4365 | 0 |
| 312 | 20240702 | 134800 | 1124773010 | 4365 | 4365 | 4365 | 4365 | 36 |
| 313 | 20240702 | 134700 | 1124615870 | 4365 | 4365 | 4365 | 4365 | 98 |
| 314 | 20240702 | 134600 | 1124188100 | 4360 | 4360 | 4360 | 4360 | 0 |
| 315 | 20240702 | 134500 | 1124188100 | 4360 | 4365 | 4365 | 4360 | 51 |
| 316 | 20240702 | 134400 | 1123965490 | 4365 | 4365 | 4365 | 4365 | 0 |
| 317 | 20240702 | 134300 | 1123965490 | 4365 | 4365 | 4365 | 4365 | 1 |
| 318 | 20240702 | 134200 | 1123961125 | 4365 | 4355 | 4365 | 4355 | 453 |
| 319 | 20240702 | 134100 | 1121988230 | 4355 | 4355 | 4355 | 4355 | 0 |
| 320 | 20240702 | 134000 | 1121988230 | 4355 | 4355 | 4355 | 4355 | 2042 |
| 321 | 20240702 | 133900 | 1113095320 | 4360 | 4365 | 4365 | 4360 | 1611 |
| 322 | 20240702 | 133800 | 1106071330 | 4365 | 4370 | 4370 | 4365 | 643 |
| 323 | 20240702 | 133700 | 1103264060 | 4370 | 4370 | 4370 | 4370 | 10 |
| 324 | 20240702 | 133600 | 1103220360 | 4365 | 4365 | 4365 | 4365 | 0 |
| 325 | 20240702 | 133500 | 1103220360 | 4365 | 4365 | 4365 | 4365 | 288 |
| 326 | 20240702 | 133400 | 1101963240 | 4365 | 4365 | 4365 | 4365 | 0 |
| 327 | 20240702 | 133300 | 1101963240 | 4365 | 4370 | 4370 | 4365 | 1231 |
| 328 | 20240702 | 133200 | 1096589875 | 4365 | 4370 | 4370 | 4365 | 369 |
| 329 | 20240702 | 133100 | 1094979105 | 4370 | 4370 | 4370 | 4370 | 186 |
| 330 | 20240702 | 133000 | 1094166285 | 4375 | 4375 | 4375 | 4375 | 2 |
| 331 | 20240702 | 132900 | 1094157535 | 4370 | 4370 | 4370 | 4370 | 412 |
| 332 | 20240702 | 132800 | 1092357095 | 4375 | 4370 | 4375 | 4370 | 301 |
| 333 | 20240702 | 132700 | 1091041720 | 4375 | 4370 | 4375 | 4370 | 115 |
| 334 | 20240702 | 132600 | 1090539145 | 4375 | 4375 | 4375 | 4370 | 51 |
| 335 | 20240702 | 132500 | 1090316200 | 4370 | 4370 | 4370 | 4370 | 13 |
| 336 | 20240702 | 132400 | 1090259390 | 4370 | 4370 | 4370 | 4370 | 315 |
| 337 | 20240702 | 132300 | 1088882840 | 4385 | 4375 | 4385 | 4375 | 5006 |
| 338 | 20240702 | 132200 | 1066980590 | 4385 | 4380 | 4385 | 4375 | 6096 |
| 339 | 20240702 | 132100 | 1040255070 | 4385 | 4385 | 4385 | 4385 | 0 |
| 340 | 20240702 | 132000 | 1040255070 | 4385 | 4385 | 4385 | 4385 | 0 |
| 341 | 20240702 | 131900 | 1040255070 | 4385 | 4385 | 4385 | 4385 | 40 |
| 342 | 20240702 | 131800 | 1040079670 | 4380 | 4380 | 4380 | 4380 | 0 |
| 343 | 20240702 | 131700 | 1040079670 | 4380 | 4375 | 4380 | 4375 | 323 |
| 344 | 20240702 | 131600 | 1038665845 | 4380 | 4380 | 4380 | 4380 | 500 |
| 345 | 20240702 | 131500 | 1036475845 | 4380 | 4380 | 4380 | 4380 | 3518 |
| 346 | 20240702 | 131400 | 1021067005 | 4385 | 4385 | 4385 | 4385 | 581 |
| 347 | 20240702 | 131300 | 1018519320 | 4390 | 4385 | 4390 | 4385 | 133 |
| 348 | 20240702 | 131200 | 1017936110 | 4385 | 4385 | 4385 | 4385 | 839 |
| 349 | 20240702 | 131100 | 1014257095 | 4380 | 4380 | 4380 | 4380 | 1 |
| 350 | 20240702 | 131000 | 1014252715 | 4375 | 4375 | 4380 | 4375 | 77 |
| 351 | 20240702 | 130900 | 1013915815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 352 | 20240702 | 130800 | 1013915815 | 4375 | 4375 | 4375 | 4375 | 0 |
| 353 | 20240702 | 130700 | 1013915815 | 4375 | 4380 | 4380 | 4375 | 276 |
| 354 | 20240702 | 130600 | 1012708305 | 4375 | 4385 | 4385 | 4375 | 3 |
| 355 | 20240702 | 130500 | 1012695170 | 4375 | 4375 | 4375 | 4375 | 99 |
| 356 | 20240702 | 130400 | 1012262045 | 4375 | 4375 | 4375 | 4375 | 0 |
| 357 | 20240702 | 130300 | 1012262045 | 4375 | 4375 | 4375 | 4375 | 36 |
| 358 | 20240702 | 130200 | 1012104545 | 4375 | 4375 | 4375 | 4375 | 0 |
| 359 | 20240702 | 130100 | 1012104545 | 4375 | 4375 | 4375 | 4375 | 531 |
| 360 | 20240702 | 130000 | 1009781420 | 4375 | 4380 | 4380 | 4375 | 573 |
| 361 | 20240702 | 125900 | 1007274445 | 4380 | 4380 | 4380 | 4380 | 0 |
| 362 | 20240702 | 125800 | 1007274445 | 4380 | 4380 | 4380 | 4380 | 14 |
| 363 | 20240702 | 125700 | 1007213125 | 4380 | 4380 | 4380 | 4380 | 555 |
| 364 | 20240702 | 125600 | 1004782225 | 4380 | 4380 | 4380 | 4380 | 0 |
| 365 | 20240702 | 125500 | 1004782225 | 4380 | 4380 | 4380 | 4380 | 300 |
| 366 | 20240702 | 125400 | 1003468225 | 4370 | 4370 | 4370 | 4370 | 0 |
| 367 | 20240702 | 125300 | 1003468225 | 4370 | 4370 | 4370 | 4370 | 36 |
| 368 | 20240702 | 125200 | 1003310905 | 4375 | 4375 | 4375 | 4375 | 34 |
| 369 | 20240702 | 125100 | 1003162155 | 4375 | 4375 | 4375 | 4375 | 20 |
| 370 | 20240702 | 125000 | 1003074655 | 4375 | 4370 | 4375 | 4370 | 338 |
| 371 | 20240702 | 124900 | 1001596590 | 4375 | 4370 | 4375 | 4370 | 500 |
| 372 | 20240702 | 124800 | 999409120 | 4370 | 4370 | 4370 | 4370 | 1 |
| 373 | 20240702 | 124700 | 999404750 | 4365 | 4365 | 4365 | 4365 | 0 |
| 374 | 20240702 | 124600 | 999404750 | 4365 | 4360 | 4365 | 4360 | 2070 |
| 375 | 20240702 | 124500 | 990374320 | 4365 | 4365 | 4365 | 4355 | 39 |
| 376 | 20240702 | 124400 | 990204445 | 4365 | 4365 | 4365 | 4365 | 7 |
| 377 | 20240702 | 124300 | 990173890 | 4355 | 4355 | 4355 | 4355 | 42 |
| 378 | 20240702 | 124200 | 989990980 | 4350 | 4355 | 4355 | 4350 | 2931 |
| 379 | 20240702 | 124100 | 977240975 | 4355 | 4355 | 4355 | 4355 | 492 |
| 380 | 20240702 | 124000 | 975098315 | 4365 | 4355 | 4365 | 4350 | 1799 |
| 381 | 20240702 | 123900 | 967266810 | 4355 | 4355 | 4365 | 4350 | 1888 |
| 382 | 20240702 | 123800 | 959043175 | 4365 | 4365 | 4365 | 4355 | 562 |
| 383 | 20240702 | 123700 | 956592985 | 4365 | 4365 | 4365 | 4365 | 4 |
| 384 | 20240702 | 123600 | 956575525 | 4365 | 4365 | 4365 | 4355 | 6 |
| 385 | 20240702 | 123500 | 956549345 | 4360 | 4365 | 4365 | 4360 | 439 |
| 386 | 20240702 | 123400 | 954635295 | 4365 | 4365 | 4365 | 4360 | 127 |
| 387 | 20240702 | 123300 | 954081550 | 4365 | 4365 | 4365 | 4365 | 12 |
| 388 | 20240702 | 123200 | 954029170 | 4365 | 4365 | 4365 | 4365 | 12 |
| 389 | 20240702 | 123100 | 953976790 | 4355 | 4355 | 4355 | 4355 | 0 |
| 390 | 20240702 | 123000 | 953976790 | 4355 | 4360 | 4360 | 4355 | 2000 |
| 391 | 20240702 | 122900 | 945262810 | 4355 | 4365 | 4365 | 4355 | 317 |
| 392 | 20240702 | 122800 | 943882185 | 4360 | 4365 | 4365 | 4360 | 342 |
| 393 | 20240702 | 122700 | 942389535 | 4355 | 4360 | 4365 | 4355 | 2460 |
| 394 | 20240702 | 122600 | 931670195 | 4360 | 4365 | 4365 | 4360 | 242 |
| 395 | 20240702 | 122500 | 930614365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 396 | 20240702 | 122400 | 930614365 | 4365 | 4365 | 4365 | 4365 | 56 |
| 397 | 20240702 | 122300 | 930369925 | 4365 | 4365 | 4365 | 4360 | 1086 |
| 398 | 20240702 | 122200 | 925631885 | 4365 | 4365 | 4365 | 4365 | 0 |
| 399 | 20240702 | 122100 | 925631885 | 4365 | 4365 | 4365 | 4365 | 500 |
| 400 | 20240702 | 122000 | 923449385 | 4360 | 4360 | 4360 | 4360 | 0 |
| 401 | 20240702 | 121900 | 923449385 | 4360 | 4365 | 4365 | 4360 | 1321 |
| 402 | 20240702 | 121800 | 917688785 | 4365 | 4365 | 4365 | 4365 | 58 |
| 403 | 20240702 | 121700 | 917435615 | 4365 | 4370 | 4370 | 4365 | 3391 |
| 404 | 20240702 | 121600 | 902623615 | 4370 | 4375 | 4375 | 4370 | 46 |
| 405 | 20240702 | 121500 | 902422545 | 4375 | 4375 | 4375 | 4375 | 129 |
| 406 | 20240702 | 121400 | 901858170 | 4375 | 4375 | 4375 | 4375 | 0 |
| 407 | 20240702 | 121300 | 901858170 | 4375 | 4375 | 4375 | 4375 | 0 |
| 408 | 20240702 | 121200 | 901858170 | 4375 | 4375 | 4375 | 4375 | 300 |
| 409 | 20240702 | 121100 | 900545670 | 4375 | 4375 | 4375 | 4375 | 0 |
| 410 | 20240702 | 121000 | 900545670 | 4375 | 4375 | 4375 | 4375 | 0 |
| 411 | 20240702 | 120900 | 900545670 | 4375 | 4375 | 4375 | 4375 | 236 |
| 412 | 20240702 | 120800 | 899513170 | 4375 | 4375 | 4375 | 4375 | 0 |
| 413 | 20240702 | 120700 | 899513170 | 4375 | 4375 | 4375 | 4375 | 0 |
| 414 | 20240702 | 120600 | 899513170 | 4375 | 4375 | 4375 | 4375 | 0 |
| 415 | 20240702 | 120500 | 899513170 | 4375 | 4375 | 4375 | 4375 | 300 |
| 416 | 20240702 | 120400 | 898200670 | 4375 | 4375 | 4375 | 4375 | 0 |
| 417 | 20240702 | 120300 | 898200670 | 4375 | 4375 | 4375 | 4375 | 0 |
| 418 | 20240702 | 120200 | 898200670 | 4375 | 4375 | 4375 | 4375 | 36 |
| 419 | 20240702 | 120100 | 898043170 | 4375 | 4375 | 4375 | 4375 | 0 |
| 420 | 20240702 | 120000 | 898043170 | 4375 | 4390 | 4390 | 4370 | 10455 |
| 421 | 20240702 | 115900 | 852246770 | 4390 | 4390 | 4390 | 4390 | 0 |
| 422 | 20240702 | 115800 | 852246770 | 4390 | 4385 | 4390 | 4385 | 223 |
| 423 | 20240702 | 115700 | 851268805 | 4385 | 4385 | 4385 | 4385 | 200 |
| 424 | 20240702 | 115600 | 850391805 | 4390 | 4390 | 4390 | 4390 | 1 |
| 425 | 20240702 | 115500 | 850387415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 426 | 20240702 | 115400 | 850387415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 427 | 20240702 | 115300 | 850387415 | 4380 | 4400 | 4400 | 4380 | 3709 |
| 428 | 20240702 | 115200 | 834128930 | 4400 | 4400 | 4400 | 4400 | 0 |
| 429 | 20240702 | 115100 | 834128930 | 4400 | 4400 | 4400 | 4400 | 200 |
| 430 | 20240702 | 115000 | 833248930 | 4400 | 4400 | 4400 | 4400 | 0 |
| 431 | 20240702 | 114900 | 833248930 | 4400 | 4400 | 4400 | 4400 | 2 |
| 432 | 20240702 | 114800 | 833240130 | 4390 | 4390 | 4390 | 4390 | 1042 |
| 433 | 20240702 | 114700 | 828665750 | 4390 | 4390 | 4390 | 4390 | 100 |
| 434 | 20240702 | 114600 | 828226750 | 4390 | 4390 | 4390 | 4390 | 172 |
| 435 | 20240702 | 114500 | 827471670 | 4390 | 4390 | 4390 | 4390 | 69 |
| 436 | 20240702 | 114400 | 827168760 | 4390 | 4390 | 4390 | 4390 | 0 |
| 437 | 20240702 | 114300 | 827168760 | 4390 | 4390 | 4390 | 4390 | 1 |
| 438 | 20240702 | 114200 | 827164370 | 4390 | 4390 | 4390 | 4390 | 1001 |
| 439 | 20240702 | 114100 | 822769980 | 4390 | 4390 | 4390 | 4390 | 0 |
| 440 | 20240702 | 114000 | 822769980 | 4390 | 4400 | 4400 | 4390 | 44 |
| 441 | 20240702 | 113900 | 822576740 | 4400 | 4400 | 4400 | 4400 | 9 |
| 442 | 20240702 | 113800 | 822537140 | 4400 | 4400 | 4400 | 4400 | 9 |
| 443 | 20240702 | 113700 | 822497540 | 4385 | 4385 | 4385 | 4385 | 130 |
| 444 | 20240702 | 113600 | 821927490 | 4385 | 4385 | 4385 | 4385 | 40 |
| 445 | 20240702 | 113500 | 821752090 | 4385 | 4385 | 4385 | 4385 | 100 |
| 446 | 20240702 | 113400 | 821313590 | 4385 | 4385 | 4385 | 4385 | 821 |
| 447 | 20240702 | 113300 | 817713505 | 4385 | 4385 | 4385 | 4385 | 0 |
| 448 | 20240702 | 113200 | 817713505 | 4385 | 4385 | 4385 | 4385 | 0 |
| 449 | 20240702 | 113100 | 817713505 | 4385 | 4385 | 4385 | 4385 | 462 |
| 450 | 20240702 | 113000 | 815687635 | 4380 | 4400 | 4400 | 4380 | 11000 |
| 451 | 20240702 | 112900 | 767457625 | 4405 | 4400 | 4405 | 4400 | 5 |
| 452 | 20240702 | 112800 | 767435610 | 4405 | 4405 | 4405 | 4405 | 0 |
| 453 | 20240702 | 112700 | 767435610 | 4405 | 4405 | 4405 | 4405 | 211 |
| 454 | 20240702 | 112600 | 766506155 | 4405 | 4405 | 4405 | 4405 | 109 |
| 455 | 20240702 | 112500 | 766026010 | 4405 | 4405 | 4405 | 4405 | 50 |
| 456 | 20240702 | 112400 | 765805760 | 4410 | 4410 | 4410 | 4410 | 1 |
| 457 | 20240702 | 112300 | 765801350 | 4410 | 4410 | 4410 | 4410 | 1 |
| 458 | 20240702 | 112200 | 765796940 | 4405 | 4405 | 4405 | 4405 | 0 |
| 459 | 20240702 | 112100 | 765796940 | 4405 | 4405 | 4405 | 4405 | 0 |
| 460 | 20240702 | 112000 | 765796940 | 4405 | 4405 | 4405 | 4405 | 86 |
| 461 | 20240702 | 111900 | 765418110 | 4405 | 4405 | 4405 | 4405 | 0 |
| 462 | 20240702 | 111800 | 765418110 | 4405 | 4405 | 4405 | 4405 | 0 |
| 463 | 20240702 | 111700 | 765418110 | 4405 | 4405 | 4405 | 4405 | 390 |
| 464 | 20240702 | 111600 | 763700160 | 4405 | 4405 | 4405 | 4405 | 400 |
| 465 | 20240702 | 111500 | 761938160 | 4405 | 4405 | 4405 | 4405 | 318 |
| 466 | 20240702 | 111400 | 760537370 | 4405 | 4405 | 4405 | 4405 | 233 |
| 467 | 20240702 | 111300 | 759511005 | 4400 | 4400 | 4400 | 4400 | 0 |
| 468 | 20240702 | 111200 | 759511005 | 4400 | 4400 | 4400 | 4400 | 36 |
| 469 | 20240702 | 111100 | 759352605 | 4405 | 4405 | 4405 | 4405 | 0 |
| 470 | 20240702 | 111000 | 759352605 | 4405 | 4405 | 4405 | 4405 | 0 |
| 471 | 20240702 | 110900 | 759352605 | 4405 | 4405 | 4405 | 4405 | 633 |
| 472 | 20240702 | 110800 | 756564240 | 4405 | 4405 | 4405 | 4405 | 315 |
| 473 | 20240702 | 110700 | 755176665 | 4405 | 4405 | 4405 | 4405 | 1 |
| 474 | 20240702 | 110600 | 755172260 | 4390 | 4390 | 4390 | 4390 | 0 |
| 475 | 20240702 | 110500 | 755172260 | 4390 | 4390 | 4390 | 4390 | 999 |
| 476 | 20240702 | 110400 | 750786650 | 4400 | 4400 | 4400 | 4400 | 52 |
| 477 | 20240702 | 110300 | 750557850 | 4405 | 4405 | 4405 | 4405 | 0 |
| 478 | 20240702 | 110200 | 750557850 | 4405 | 4405 | 4405 | 4405 | 0 |
| 479 | 20240702 | 110100 | 750557850 | 4405 | 4405 | 4405 | 4405 | 0 |
| 480 | 20240702 | 110000 | 750557850 | 4405 | 4405 | 4405 | 4405 | 0 |
| 481 | 20240702 | 105900 | 750557850 | 4405 | 4390 | 4405 | 4390 | 95 |
| 482 | 20240702 | 105800 | 750139795 | 4380 | 4380 | 4380 | 4380 | 0 |
| 483 | 20240702 | 105700 | 750139795 | 4380 | 4380 | 4380 | 4380 | 0 |
| 484 | 20240702 | 105600 | 750139795 | 4380 | 4380 | 4380 | 4380 | 0 |
| 485 | 20240702 | 105500 | 750139795 | 4380 | 4380 | 4380 | 4380 | 4001 |
| 486 | 20240702 | 105400 | 732615415 | 4410 | 4410 | 4410 | 4410 | 0 |
| 487 | 20240702 | 105300 | 732615415 | 4410 | 4410 | 4410 | 4410 | 0 |
| 488 | 20240702 | 105200 | 732615415 | 4410 | 4410 | 4410 | 4380 | 4064 |
| 489 | 20240702 | 105100 | 714782760 | 4410 | 4415 | 4415 | 4410 | 237 |
| 490 | 20240702 | 105000 | 713736585 | 4420 | 4420 | 4420 | 4420 | 1 |
| 491 | 20240702 | 104900 | 713732165 | 4415 | 4415 | 4415 | 4415 | 0 |
| 492 | 20240702 | 104800 | 713732165 | 4415 | 4415 | 4415 | 4415 | 0 |
| 493 | 20240702 | 104700 | 713732165 | 4415 | 4415 | 4415 | 4415 | 98 |
| 494 | 20240702 | 104600 | 713299495 | 4415 | 4425 | 4425 | 4415 | 3446 |
| 495 | 20240702 | 104500 | 698070695 | 4425 | 4420 | 4425 | 4420 | 650 |
| 496 | 20240702 | 104400 | 695196445 | 4420 | 4415 | 4420 | 4415 | 602 |
| 497 | 20240702 | 104300 | 692535785 | 4420 | 4420 | 4420 | 4420 | 652 |
| 498 | 20240702 | 104200 | 689653945 | 4420 | 4420 | 4420 | 4420 | 18 |
| 499 | 20240702 | 104100 | 689574385 | 4425 | 4425 | 4425 | 4425 | 5 |
| 500 | 20240702 | 104000 | 689552260 | 4415 | 4425 | 4425 | 4415 | 236 |
| 501 | 20240702 | 103900 | 688508320 | 4410 | 4410 | 4410 | 4410 | 0 |
| 502 | 20240702 | 103800 | 688508320 | 4410 | 4410 | 4410 | 4410 | 200 |
| 503 | 20240702 | 103700 | 687626320 | 4410 | 4410 | 4410 | 4410 | 0 |
| 504 | 20240702 | 103600 | 687626320 | 4410 | 4415 | 4415 | 4410 | 119 |
| 505 | 20240702 | 103500 | 687100980 | 4415 | 4415 | 4415 | 4415 | 24 |
| 506 | 20240702 | 103400 | 686995020 | 4425 | 4425 | 4425 | 4425 | 1 |
| 507 | 20240702 | 103300 | 686990595 | 4425 | 4425 | 4425 | 4425 | 338 |
| 508 | 20240702 | 103200 | 685494945 | 4425 | 4425 | 4425 | 4425 | 50 |
| 509 | 20240702 | 103100 | 685273695 | 4430 | 4415 | 4430 | 4415 | 825 |
| 510 | 20240702 | 103000 | 681625205 | 4405 | 4405 | 4405 | 4405 | 36 |
| 511 | 20240702 | 102900 | 681466625 | 4405 | 4405 | 4405 | 4405 | 7 |
| 512 | 20240702 | 102800 | 681435790 | 4400 | 4400 | 4410 | 4400 | 1283 |
| 513 | 20240702 | 102700 | 675790460 | 4400 | 4400 | 4400 | 4400 | 0 |
| 514 | 20240702 | 102600 | 675790460 | 4400 | 4400 | 4400 | 4400 | 0 |
| 515 | 20240702 | 102500 | 675790460 | 4400 | 4400 | 4400 | 4400 | 30 |
| 516 | 20240702 | 102400 | 675658460 | 4400 | 4400 | 4400 | 4400 | 0 |
| 517 | 20240702 | 102300 | 675658460 | 4400 | 4400 | 4405 | 4400 | 3111 |
| 518 | 20240702 | 102200 | 661969545 | 4400 | 4390 | 4400 | 4390 | 8 |
| 519 | 20240702 | 102100 | 661934375 | 4390 | 4395 | 4395 | 4390 | 370 |
| 520 | 20240702 | 102000 | 660308575 | 4395 | 4395 | 4395 | 4395 | 3186 |
| 521 | 20240702 | 101900 | 646306105 | 4395 | 4395 | 4395 | 4395 | 152 |
| 522 | 20240702 | 101800 | 645638065 | 4395 | 4385 | 4395 | 4385 | 198 |
| 523 | 20240702 | 101700 | 644768980 | 4385 | 4380 | 4385 | 4380 | 38 |
| 524 | 20240702 | 101600 | 644602515 | 4380 | 4385 | 4385 | 4380 | 3842 |
| 525 | 20240702 | 101500 | 627774515 | 4385 | 4380 | 4385 | 4380 | 37 |
| 526 | 20240702 | 101400 | 627612450 | 4385 | 4385 | 4390 | 4385 | 5160 |
| 527 | 20240702 | 101300 | 604984790 | 4385 | 4385 | 4390 | 4385 | 628 |
| 528 | 20240702 | 101200 | 602230890 | 4390 | 4385 | 4390 | 4380 | 446 |
| 529 | 20240702 | 101100 | 600276650 | 4385 | 4390 | 4390 | 4385 | 122 |
| 530 | 20240702 | 101000 | 599741385 | 4385 | 4390 | 4390 | 4380 | 7497 |
| 531 | 20240702 | 100900 | 566867265 | 4385 | 4395 | 4395 | 4385 | 2999 |
| 532 | 20240702 | 100800 | 553707670 | 4395 | 4395 | 4395 | 4390 | 119 |
| 533 | 20240702 | 100700 | 553184740 | 4395 | 4400 | 4400 | 4395 | 37 |
| 534 | 20240702 | 100600 | 553022120 | 4400 | 4400 | 4400 | 4400 | 29 |
| 535 | 20240702 | 100500 | 552894520 | 4390 | 4395 | 4395 | 4390 | 640 |
| 536 | 20240702 | 100400 | 550082510 | 4410 | 4405 | 4410 | 4395 | 1088 |
| 537 | 20240702 | 100300 | 545291380 | 4400 | 4400 | 4400 | 4400 | 36 |
| 538 | 20240702 | 100200 | 545132980 | 4405 | 4405 | 4405 | 4400 | 255 |
| 539 | 20240702 | 100100 | 544009710 | 4405 | 4405 | 4405 | 4405 | 10 |
| 540 | 20240702 | 100000 | 543965660 | 4395 | 4405 | 4405 | 4395 | 497 |
| 541 | 20240702 | 095900 | 541778395 | 4405 | 4410 | 4410 | 4405 | 6 |
| 542 | 20240702 | 095800 | 541751960 | 4405 | 4405 | 4405 | 4405 | 200 |
| 543 | 20240702 | 095700 | 540870960 | 4405 | 4395 | 4405 | 4395 | 108 |
| 544 | 20240702 | 095600 | 540395840 | 4395 | 4395 | 4395 | 4395 | 320 |
| 545 | 20240702 | 095500 | 538989440 | 4395 | 4395 | 4395 | 4395 | 6 |
| 546 | 20240702 | 095400 | 538963070 | 4390 | 4390 | 4390 | 4390 | 41 |
| 547 | 20240702 | 095300 | 538783080 | 4395 | 4385 | 4410 | 4385 | 393 |
| 548 | 20240702 | 095200 | 537055625 | 4410 | 4385 | 4410 | 4385 | 180 |
| 549 | 20240702 | 095100 | 536266250 | 4385 | 4390 | 4390 | 4385 | 314 |
| 550 | 20240702 | 095000 | 534888785 | 4385 | 4390 | 4390 | 4385 | 1015 |
| 551 | 20240702 | 094900 | 530437740 | 4390 | 4390 | 4390 | 4390 | 0 |
| 552 | 20240702 | 094800 | 530437740 | 4390 | 4420 | 4420 | 4390 | 1923 |
| 553 | 20240702 | 094700 | 521993970 | 4420 | 4395 | 4420 | 4395 | 2586 |
| 554 | 20240702 | 094600 | 510613995 | 4395 | 4400 | 4400 | 4395 | 141 |
| 555 | 20240702 | 094500 | 509994120 | 4390 | 4390 | 4400 | 4390 | 390 |
| 556 | 20240702 | 094400 | 508280360 | 4395 | 4400 | 4400 | 4395 | 1836 |
| 557 | 20240702 | 094300 | 500209390 | 4400 | 4400 | 4400 | 4400 | 2663 |
| 558 | 20240702 | 094200 | 488492190 | 4400 | 4425 | 4425 | 4400 | 8778 |
| 559 | 20240702 | 094100 | 449846325 | 4410 | 4420 | 4425 | 4410 | 9070 |
| 560 | 20240702 | 094000 | 409805725 | 4425 | 4420 | 4425 | 4420 | 180 |
| 561 | 20240702 | 093900 | 409009755 | 4430 | 4430 | 4430 | 4420 | 6867 |
| 562 | 20240702 | 093800 | 378621300 | 4430 | 4425 | 4430 | 4425 | 16 |
| 563 | 20240702 | 093700 | 378550445 | 4425 | 4435 | 4435 | 4425 | 656 |
| 564 | 20240702 | 093600 | 375644525 | 4430 | 4425 | 4430 | 4425 | 2115 |
| 565 | 20240702 | 093500 | 366283475 | 4425 | 4430 | 4430 | 4425 | 1033 |
| 566 | 20240702 | 093400 | 361711760 | 4430 | 4435 | 4435 | 4425 | 4313 |
| 567 | 20240702 | 093300 | 342594175 | 4435 | 4435 | 4435 | 4435 | 33 |
| 568 | 20240702 | 093200 | 342447820 | 4445 | 4445 | 4445 | 4445 | 11 |
| 569 | 20240702 | 093100 | 342398925 | 4445 | 4445 | 4445 | 4430 | 6397 |
| 570 | 20240702 | 093000 | 314000745 | 4440 | 4445 | 4445 | 4440 | 931 |
| 571 | 20240702 | 092900 | 309862645 | 4450 | 4450 | 4450 | 4450 | 1234 |
| 572 | 20240702 | 092800 | 304371345 | 4445 | 4445 | 4445 | 4440 | 2474 |
| 573 | 20240702 | 092700 | 293386235 | 4440 | 4455 | 4455 | 4440 | 6050 |
| 574 | 20240702 | 092600 | 266482035 | 4455 | 4455 | 4455 | 4455 | 314 |
| 575 | 20240702 | 092500 | 265083165 | 4455 | 4460 | 4460 | 4455 | 3405 |
| 576 | 20240702 | 092400 | 249913610 | 4460 | 4460 | 4460 | 4455 | 813 |
| 577 | 20240702 | 092300 | 246290965 | 4460 | 4465 | 4465 | 4455 | 4656 |
| 578 | 20240702 | 092200 | 225540300 | 4460 | 4460 | 4460 | 4460 | 336 |
| 579 | 20240702 | 092100 | 224041740 | 4475 | 4475 | 4475 | 4475 | 268 |
| 580 | 20240702 | 092000 | 222842440 | 4475 | 4475 | 4475 | 4475 | 50 |
| 581 | 20240702 | 091900 | 222618690 | 4475 | 4460 | 4475 | 4460 | 414 |
| 582 | 20240702 | 091800 | 220769040 | 4475 | 4460 | 4475 | 4460 | 2 |
| 583 | 20240702 | 091700 | 220760105 | 4460 | 4460 | 4460 | 4455 | 1764 |
| 584 | 20240702 | 091600 | 212892895 | 4460 | 4475 | 4475 | 4460 | 1333 |
| 585 | 20240702 | 091500 | 206946435 | 4475 | 4465 | 4475 | 4465 | 71 |
| 586 | 20240702 | 091400 | 206629410 | 4465 | 4470 | 4470 | 4465 | 1337 |
| 587 | 20240702 | 091300 | 200659685 | 4475 | 4485 | 4485 | 4475 | 18 |
| 588 | 20240702 | 091200 | 200578985 | 4485 | 4485 | 4485 | 4485 | 384 |
| 589 | 20240702 | 091100 | 198856745 | 4495 | 4465 | 4495 | 4465 | 1296 |
| 590 | 20240702 | 091000 | 193065230 | 4465 | 4455 | 4465 | 4455 | 3139 |
| 591 | 20240702 | 090900 | 179076790 | 4455 | 4465 | 4470 | 4455 | 4192 |
| 592 | 20240702 | 090800 | 160384025 | 4470 | 4465 | 4470 | 4460 | 2130 |
| 593 | 20240702 | 090700 | 150880720 | 4465 | 4470 | 4470 | 4465 | 219 |
| 594 | 20240702 | 090600 | 149902830 | 4470 | 4480 | 4480 | 4460 | 5863 |
| 595 | 20240702 | 090500 | 123708155 | 4490 | 4505 | 4505 | 4480 | 3162 |
| 596 | 20240702 | 090400 | 109531740 | 4510 | 4490 | 4510 | 4485 | 2508 |
| 597 | 20240702 | 090300 | 98282420 | 4490 | 4500 | 4500 | 4485 | 2323 |
| 598 | 20240702 | 090200 | 87852820 | 4515 | 4520 | 4520 | 4495 | 1860 |
| 599 | 20240702 | 090100 | 79487115 | 4495 | 4495 | 4495 | 4495 | 2 |
| 600 | 20240702 | 090000 | 79478125 | 4495 | 4490 | 4530 | 4490 | 17699 |