30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 190100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 21748 |
| 3 | 20240703 | 190000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 4 | 20240703 | 185900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 5 | 20240703 | 185800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 6 | 20240703 | 185700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 7 | 20240703 | 185600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 8 | 20240703 | 185500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 9 | 20240703 | 185400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 10 | 20240703 | 185300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 11 | 20240703 | 185200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 12 | 20240703 | 185100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 13 | 20240703 | 185000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 14 | 20240703 | 184900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 15 | 20240703 | 184800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 16 | 20240703 | 184700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 17 | 20240703 | 184600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 18 | 20240703 | 184500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 19 | 20240703 | 184400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 20 | 20240703 | 184300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 21 | 20240703 | 184200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 22 | 20240703 | 184100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 23 | 20240703 | 184000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 24 | 20240703 | 183900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 25 | 20240703 | 183800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 26 | 20240703 | 183700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 27 | 20240703 | 183600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 28 | 20240703 | 183500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 29 | 20240703 | 183400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 30 | 20240703 | 183300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 31 | 20240703 | 183200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 32 | 20240703 | 183100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 21748 |
| 33 | 20240703 | 183000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 34 | 20240703 | 182900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 35 | 20240703 | 182800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 36 | 20240703 | 182700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 37 | 20240703 | 182600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 38 | 20240703 | 182500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 39 | 20240703 | 182400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 40 | 20240703 | 182300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 41 | 20240703 | 182200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 42 | 20240703 | 182100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 43 | 20240703 | 182000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 44 | 20240703 | 181900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 45 | 20240703 | 181800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 46 | 20240703 | 181700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 47 | 20240703 | 181600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 48 | 20240703 | 181500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 49 | 20240703 | 181400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 50 | 20240703 | 181300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 51 | 20240703 | 181200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 52 | 20240703 | 181100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 53 | 20240703 | 181000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 54 | 20240703 | 180900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 55 | 20240703 | 180800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 56 | 20240703 | 180700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 57 | 20240703 | 180600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 58 | 20240703 | 180500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 59 | 20240703 | 180400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 60 | 20240703 | 180300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 61 | 20240703 | 180200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 62 | 20240703 | 180100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 21748 |
| 63 | 20240703 | 180000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 64 | 20240703 | 175900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 65 | 20240703 | 175800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 66 | 20240703 | 175700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 67 | 20240703 | 175600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 68 | 20240703 | 175500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 69 | 20240703 | 175400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 70 | 20240703 | 175300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 71 | 20240703 | 175200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 72 | 20240703 | 175100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 73 | 20240703 | 175000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 74 | 20240703 | 174900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 75 | 20240703 | 174800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 76 | 20240703 | 174700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 77 | 20240703 | 174600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 78 | 20240703 | 174500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 79 | 20240703 | 174400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 80 | 20240703 | 174300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 81 | 20240703 | 174200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 82 | 20240703 | 174100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 83 | 20240703 | 174000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 84 | 20240703 | 173900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 85 | 20240703 | 173800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 86 | 20240703 | 173700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 87 | 20240703 | 173600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 88 | 20240703 | 173500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 89 | 20240703 | 173400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 90 | 20240703 | 173300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 91 | 20240703 | 173200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 92 | 20240703 | 173100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 21748 |
| 93 | 20240703 | 173000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 94 | 20240703 | 172900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 95 | 20240703 | 172800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 96 | 20240703 | 172700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 97 | 20240703 | 172600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 98 | 20240703 | 172500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 99 | 20240703 | 172400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 100 | 20240703 | 172300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 101 | 20240703 | 172200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 102 | 20240703 | 172100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 103 | 20240703 | 172000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 104 | 20240703 | 171900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 105 | 20240703 | 171800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 106 | 20240703 | 171700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 107 | 20240703 | 171600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 108 | 20240703 | 171500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 109 | 20240703 | 171400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 110 | 20240703 | 171300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 111 | 20240703 | 171200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 112 | 20240703 | 171100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 113 | 20240703 | 171000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 114 | 20240703 | 170900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 115 | 20240703 | 170800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 116 | 20240703 | 170700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 117 | 20240703 | 170600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 118 | 20240703 | 170500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 119 | 20240703 | 170400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 120 | 20240703 | 170300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 121 | 20240703 | 170200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 122 | 20240703 | 170100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 21748 |
| 123 | 20240703 | 170000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 124 | 20240703 | 165900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 125 | 20240703 | 165800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 126 | 20240703 | 165700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 127 | 20240703 | 165600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 128 | 20240703 | 165500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 129 | 20240703 | 165400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 130 | 20240703 | 165300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 131 | 20240703 | 165200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 132 | 20240703 | 165100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 133 | 20240703 | 165000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 134 | 20240703 | 164900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 135 | 20240703 | 164800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 136 | 20240703 | 164700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 137 | 20240703 | 164600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 138 | 20240703 | 164500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 139 | 20240703 | 164400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 140 | 20240703 | 164300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 141 | 20240703 | 164200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 142 | 20240703 | 164100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 143 | 20240703 | 164000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 144 | 20240703 | 163900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 145 | 20240703 | 163800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 146 | 20240703 | 163700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 147 | 20240703 | 163600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 148 | 20240703 | 163500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 149 | 20240703 | 163400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 150 | 20240703 | 163300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 151 | 20240703 | 163200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 152 | 20240703 | 163100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 21748 |
| 153 | 20240703 | 163000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 154 | 20240703 | 162900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 155 | 20240703 | 162800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 156 | 20240703 | 162700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 157 | 20240703 | 162600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 158 | 20240703 | 162500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 159 | 20240703 | 162400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 160 | 20240703 | 162300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 161 | 20240703 | 162200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 162 | 20240703 | 162100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 163 | 20240703 | 162000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 164 | 20240703 | 161900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 165 | 20240703 | 161800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 166 | 20240703 | 161700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 167 | 20240703 | 161600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 168 | 20240703 | 161500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 169 | 20240703 | 161400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 170 | 20240703 | 161300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 171 | 20240703 | 161200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 172 | 20240703 | 161100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 173 | 20240703 | 161000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 174 | 20240703 | 160900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 175 | 20240703 | 160800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 176 | 20240703 | 160700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 177 | 20240703 | 160600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 178 | 20240703 | 160500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 179 | 20240703 | 160400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 180 | 20240703 | 160300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 181 | 20240703 | 160200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 182 | 20240703 | 160100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 21748 |
| 183 | 20240703 | 160000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 184 | 20240703 | 155900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 185 | 20240703 | 155800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 186 | 20240703 | 155700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 187 | 20240703 | 155600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 188 | 20240703 | 155500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 189 | 20240703 | 155400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 190 | 20240703 | 155300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 191 | 20240703 | 155200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 192 | 20240703 | 155100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 193 | 20240703 | 155000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 194 | 20240703 | 154900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 195 | 20240703 | 154800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 196 | 20240703 | 154700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 197 | 20240703 | 154600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 198 | 20240703 | 154500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 199 | 20240703 | 154400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 200 | 20240703 | 154300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 201 | 20240703 | 154200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 202 | 20240703 | 154100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 203 | 20240703 | 154000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 204 | 20240703 | 153900 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 205 | 20240703 | 153800 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 206 | 20240703 | 153700 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 207 | 20240703 | 153600 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 208 | 20240703 | 153500 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 209 | 20240703 | 153400 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 210 | 20240703 | 153300 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 211 | 20240703 | 153200 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 0 |
| 212 | 20240703 | 153100 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 21748 |
| 213 | 20240703 | 153000 | 1924866140 | 4575 | 4575 | 4575 | 4575 | 21748 |
| 214 | 20240703 | 152900 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 215 | 20240703 | 152800 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 216 | 20240703 | 152700 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 217 | 20240703 | 152600 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 218 | 20240703 | 152500 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 219 | 20240703 | 152400 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 220 | 20240703 | 152300 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 221 | 20240703 | 152200 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 222 | 20240703 | 152100 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 223 | 20240703 | 152000 | 1825369040 | 4585 | 4585 | 4585 | 4585 | 0 |
| 224 | 20240703 | 151900 | 1825369040 | 4585 | 4580 | 4585 | 4575 | 505 |
| 225 | 20240703 | 151800 | 1823056945 | 4580 | 4580 | 4585 | 4575 | 599 |
| 226 | 20240703 | 151700 | 1820313595 | 4575 | 4580 | 4580 | 4575 | 1496 |
| 227 | 20240703 | 151600 | 1813468820 | 4580 | 4580 | 4580 | 4575 | 240 |
| 228 | 20240703 | 151500 | 1812369830 | 4580 | 4585 | 4585 | 4580 | 2004 |
| 229 | 20240703 | 151400 | 1803191005 | 4580 | 4580 | 4580 | 4580 | 1649 |
| 230 | 20240703 | 151300 | 1795638585 | 4585 | 4585 | 4585 | 4585 | 0 |
| 231 | 20240703 | 151200 | 1795638585 | 4585 | 4585 | 4585 | 4585 | 496 |
| 232 | 20240703 | 151100 | 1793364425 | 4585 | 4580 | 4585 | 4580 | 471 |
| 233 | 20240703 | 151000 | 1791207240 | 4580 | 4580 | 4580 | 4580 | 121 |
| 234 | 20240703 | 150900 | 1790653060 | 4580 | 4580 | 4580 | 4580 | 293 |
| 235 | 20240703 | 150800 | 1789311120 | 4585 | 4580 | 4585 | 4580 | 105 |
| 236 | 20240703 | 150700 | 1788830195 | 4585 | 4575 | 4585 | 4575 | 3534 |
| 237 | 20240703 | 150600 | 1772652030 | 4575 | 4580 | 4580 | 4575 | 1891 |
| 238 | 20240703 | 150500 | 1764000230 | 4580 | 4575 | 4580 | 4575 | 579 |
| 239 | 20240703 | 150400 | 1761351210 | 4575 | 4575 | 4585 | 4575 | 641 |
| 240 | 20240703 | 150300 | 1758418555 | 4575 | 4585 | 4585 | 4575 | 3572 |
| 241 | 20240703 | 150200 | 1742066175 | 4585 | 4580 | 4585 | 4580 | 13 |
| 242 | 20240703 | 150100 | 1742006625 | 4580 | 4585 | 4585 | 4575 | 4069 |
| 243 | 20240703 | 150000 | 1723370695 | 4580 | 4580 | 4585 | 4580 | 2098 |
| 244 | 20240703 | 145900 | 1713761850 | 4585 | 4585 | 4585 | 4585 | 1193 |
| 245 | 20240703 | 145800 | 1708291945 | 4585 | 4585 | 4590 | 4585 | 1947 |
| 246 | 20240703 | 145700 | 1699364945 | 4590 | 4590 | 4590 | 4590 | 160 |
| 247 | 20240703 | 145600 | 1698630545 | 4595 | 4585 | 4595 | 4585 | 75 |
| 248 | 20240703 | 145500 | 1698285990 | 4590 | 4585 | 4590 | 4585 | 1830 |
| 249 | 20240703 | 145400 | 1689886900 | 4585 | 4590 | 4590 | 4585 | 422 |
| 250 | 20240703 | 145300 | 1687952025 | 4590 | 4590 | 4590 | 4585 | 117 |
| 251 | 20240703 | 145200 | 1687415120 | 4590 | 4590 | 4590 | 4590 | 7 |
| 252 | 20240703 | 145100 | 1687382990 | 4585 | 4585 | 4585 | 4585 | 30 |
| 253 | 20240703 | 145000 | 1687245440 | 4590 | 4590 | 4595 | 4585 | 340 |
| 254 | 20240703 | 144900 | 1685683755 | 4585 | 4585 | 4585 | 4585 | 372 |
| 255 | 20240703 | 144800 | 1683978135 | 4585 | 4585 | 4595 | 4585 | 539 |
| 256 | 20240703 | 144700 | 1681503310 | 4580 | 4590 | 4590 | 4580 | 8733 |
| 257 | 20240703 | 144600 | 1641471045 | 4590 | 4590 | 4590 | 4590 | 320 |
| 258 | 20240703 | 144500 | 1640002245 | 4590 | 4595 | 4595 | 4590 | 147 |
| 259 | 20240703 | 144400 | 1639326905 | 4590 | 4590 | 4590 | 4590 | 160 |
| 260 | 20240703 | 144300 | 1638592505 | 4595 | 4590 | 4595 | 4590 | 610 |
| 261 | 20240703 | 144200 | 1635792555 | 4590 | 4595 | 4595 | 4590 | 284 |
| 262 | 20240703 | 144100 | 1634488495 | 4595 | 4595 | 4595 | 4595 | 1327 |
| 263 | 20240703 | 144000 | 1628390930 | 4595 | 4595 | 4595 | 4595 | 519 |
| 264 | 20240703 | 143900 | 1626006125 | 4595 | 4595 | 4595 | 4595 | 1 |
| 265 | 20240703 | 143800 | 1626001530 | 4595 | 4595 | 4595 | 4595 | 857 |
| 266 | 20240703 | 143700 | 1622063615 | 4595 | 4595 | 4595 | 4595 | 152 |
| 267 | 20240703 | 143600 | 1621365175 | 4595 | 4595 | 4595 | 4595 | 0 |
| 268 | 20240703 | 143500 | 1621365175 | 4595 | 4600 | 4600 | 4595 | 707 |
| 269 | 20240703 | 143400 | 1618116485 | 4595 | 4600 | 4600 | 4595 | 261 |
| 270 | 20240703 | 143300 | 1616916290 | 4600 | 4600 | 4600 | 4600 | 437 |
| 271 | 20240703 | 143200 | 1614906090 | 4600 | 4600 | 4600 | 4595 | 47 |
| 272 | 20240703 | 143100 | 1614690075 | 4595 | 4595 | 4600 | 4595 | 472 |
| 273 | 20240703 | 143000 | 1612519735 | 4600 | 4600 | 4600 | 4595 | 1695 |
| 274 | 20240703 | 142900 | 1604723625 | 4600 | 4600 | 4605 | 4600 | 261 |
| 275 | 20240703 | 142800 | 1603522975 | 4605 | 4605 | 4605 | 4600 | 41 |
| 276 | 20240703 | 142700 | 1603334355 | 4600 | 4600 | 4605 | 4600 | 217 |
| 277 | 20240703 | 142600 | 1602336105 | 4600 | 4600 | 4600 | 4600 | 138 |
| 278 | 20240703 | 142500 | 1601701305 | 4600 | 4600 | 4600 | 4600 | 714 |
| 279 | 20240703 | 142400 | 1598416905 | 4600 | 4600 | 4600 | 4600 | 0 |
| 280 | 20240703 | 142300 | 1598416905 | 4600 | 4610 | 4610 | 4600 | 2 |
| 281 | 20240703 | 142200 | 1598407695 | 4600 | 4600 | 4600 | 4600 | 376 |
| 282 | 20240703 | 142100 | 1596678095 | 4600 | 4615 | 4620 | 4600 | 127 |
| 283 | 20240703 | 142000 | 1596091945 | 4620 | 4610 | 4620 | 4610 | 100 |
| 284 | 20240703 | 141900 | 1595630445 | 4605 | 4600 | 4605 | 4600 | 6242 |
| 285 | 20240703 | 141800 | 1566910245 | 4600 | 4600 | 4600 | 4600 | 450 |
| 286 | 20240703 | 141700 | 1564840245 | 4600 | 4595 | 4600 | 4595 | 1211 |
| 287 | 20240703 | 141600 | 1559275195 | 4595 | 4600 | 4600 | 4595 | 101 |
| 288 | 20240703 | 141500 | 1558811095 | 4595 | 4600 | 4600 | 4595 | 270 |
| 289 | 20240703 | 141400 | 1557569945 | 4595 | 4600 | 4600 | 4595 | 2102 |
| 290 | 20240703 | 141300 | 1547910250 | 4600 | 4600 | 4600 | 4595 | 279 |
| 291 | 20240703 | 141200 | 1546627195 | 4595 | 4600 | 4600 | 4595 | 310 |
| 292 | 20240703 | 141100 | 1545202700 | 4600 | 4595 | 4600 | 4595 | 253 |
| 293 | 20240703 | 141000 | 1544039910 | 4595 | 4605 | 4605 | 4595 | 813 |
| 294 | 20240703 | 140900 | 1540302405 | 4605 | 4605 | 4605 | 4605 | 146 |
| 295 | 20240703 | 140800 | 1539630075 | 4605 | 4605 | 4605 | 4605 | 43 |
| 296 | 20240703 | 140700 | 1539432060 | 4600 | 4600 | 4600 | 4600 | 1027 |
| 297 | 20240703 | 140600 | 1534707860 | 4605 | 4605 | 4605 | 4605 | 532 |
| 298 | 20240703 | 140500 | 1532258000 | 4610 | 4610 | 4610 | 4610 | 0 |
| 299 | 20240703 | 140400 | 1532258000 | 4610 | 4610 | 4610 | 4610 | 1 |
| 300 | 20240703 | 140300 | 1532253390 | 4610 | 4615 | 4615 | 4610 | 4659 |
| 301 | 20240703 | 140200 | 1510773570 | 4620 | 4620 | 4620 | 4620 | 0 |
| 302 | 20240703 | 140100 | 1510773570 | 4620 | 4620 | 4620 | 4620 | 0 |
| 303 | 20240703 | 140000 | 1510773570 | 4620 | 4625 | 4625 | 4615 | 568 |
| 304 | 20240703 | 135900 | 1508151860 | 4625 | 4625 | 4625 | 4625 | 50 |
| 305 | 20240703 | 135800 | 1507920610 | 4625 | 4620 | 4625 | 4620 | 41 |
| 306 | 20240703 | 135700 | 1507731185 | 4620 | 4620 | 4620 | 4620 | 205 |
| 307 | 20240703 | 135600 | 1506784085 | 4630 | 4630 | 4630 | 4630 | 6 |
| 308 | 20240703 | 135500 | 1506756305 | 4630 | 4630 | 4630 | 4625 | 103 |
| 309 | 20240703 | 135400 | 1506279420 | 4630 | 4630 | 4630 | 4630 | 12 |
| 310 | 20240703 | 135300 | 1506223860 | 4630 | 4630 | 4630 | 4630 | 2 |
| 311 | 20240703 | 135200 | 1506214600 | 4630 | 4625 | 4630 | 4615 | 719 |
| 312 | 20240703 | 135100 | 1502887150 | 4620 | 4615 | 4620 | 4615 | 581 |
| 313 | 20240703 | 135000 | 1500204290 | 4615 | 4615 | 4615 | 4615 | 1 |
| 314 | 20240703 | 134900 | 1500199675 | 4600 | 4600 | 4600 | 4600 | 360 |
| 315 | 20240703 | 134800 | 1498543675 | 4600 | 4600 | 4600 | 4600 | 0 |
| 316 | 20240703 | 134700 | 1498543675 | 4600 | 4615 | 4615 | 4600 | 545 |
| 317 | 20240703 | 134600 | 1496035185 | 4615 | 4615 | 4615 | 4610 | 66 |
| 318 | 20240703 | 134500 | 1495730605 | 4620 | 4620 | 4620 | 4620 | 739 |
| 319 | 20240703 | 134400 | 1492316425 | 4620 | 4620 | 4620 | 4620 | 1270 |
| 320 | 20240703 | 134300 | 1486449025 | 4620 | 4620 | 4620 | 4620 | 0 |
| 321 | 20240703 | 134200 | 1486449025 | 4620 | 4620 | 4620 | 4620 | 50 |
| 322 | 20240703 | 134100 | 1486218025 | 4620 | 4620 | 4620 | 4620 | 0 |
| 323 | 20240703 | 134000 | 1486218025 | 4620 | 4620 | 4620 | 4620 | 0 |
| 324 | 20240703 | 133900 | 1486218025 | 4620 | 4620 | 4620 | 4620 | 0 |
| 325 | 20240703 | 133800 | 1486218025 | 4620 | 4605 | 4620 | 4595 | 1775 |
| 326 | 20240703 | 133700 | 1478050445 | 4620 | 4620 | 4620 | 4620 | 10 |
| 327 | 20240703 | 133600 | 1478004245 | 4620 | 4620 | 4620 | 4620 | 1 |
| 328 | 20240703 | 133500 | 1477999625 | 4600 | 4615 | 4615 | 4600 | 600 |
| 329 | 20240703 | 133400 | 1475236595 | 4615 | 4605 | 4615 | 4605 | 1190 |
| 330 | 20240703 | 133300 | 1469748655 | 4610 | 4610 | 4610 | 4610 | 115 |
| 331 | 20240703 | 133200 | 1469218505 | 4610 | 4615 | 4615 | 4610 | 45 |
| 332 | 20240703 | 133100 | 1469010880 | 4620 | 4620 | 4620 | 4620 | 0 |
| 333 | 20240703 | 133000 | 1469010880 | 4620 | 4620 | 4620 | 4620 | 1 |
| 334 | 20240703 | 132900 | 1469006260 | 4605 | 4605 | 4605 | 4605 | 8 |
| 335 | 20240703 | 132800 | 1468969420 | 4605 | 4605 | 4605 | 4605 | 0 |
| 336 | 20240703 | 132700 | 1468969420 | 4605 | 4600 | 4605 | 4600 | 200 |
| 337 | 20240703 | 132600 | 1468048450 | 4605 | 4605 | 4605 | 4605 | 25 |
| 338 | 20240703 | 132500 | 1467933325 | 4605 | 4610 | 4610 | 4605 | 226 |
| 339 | 20240703 | 132400 | 1466891505 | 4610 | 4635 | 4635 | 4600 | 819 |
| 340 | 20240703 | 132300 | 1463119945 | 4640 | 4650 | 4650 | 4640 | 41 |
| 341 | 20240703 | 132200 | 1462929305 | 4655 | 4635 | 4655 | 4615 | 3032 |
| 342 | 20240703 | 132100 | 1448874390 | 4640 | 4595 | 4640 | 4595 | 5497 |
| 343 | 20240703 | 132000 | 1423487355 | 4600 | 4600 | 4600 | 4600 | 10 |
| 344 | 20240703 | 131900 | 1423441355 | 4615 | 4615 | 4615 | 4615 | 0 |
| 345 | 20240703 | 131800 | 1423441355 | 4615 | 4610 | 4615 | 4610 | 131 |
| 346 | 20240703 | 131700 | 1422837310 | 4595 | 4600 | 4605 | 4595 | 2644 |
| 347 | 20240703 | 131600 | 1410683950 | 4600 | 4605 | 4605 | 4600 | 251 |
| 348 | 20240703 | 131500 | 1409529100 | 4610 | 4610 | 4610 | 4610 | 0 |
| 349 | 20240703 | 131400 | 1409529100 | 4610 | 4600 | 4610 | 4600 | 545 |
| 350 | 20240703 | 131300 | 1407021920 | 4600 | 4605 | 4605 | 4600 | 701 |
| 351 | 20240703 | 131200 | 1403797315 | 4605 | 4605 | 4605 | 4605 | 170 |
| 352 | 20240703 | 131100 | 1403014465 | 4605 | 4605 | 4605 | 4605 | 11 |
| 353 | 20240703 | 131000 | 1402963810 | 4605 | 4605 | 4605 | 4605 | 0 |
| 354 | 20240703 | 130900 | 1402963810 | 4605 | 4600 | 4605 | 4600 | 110 |
| 355 | 20240703 | 130800 | 1402457760 | 4605 | 4605 | 4605 | 4600 | 2074 |
| 356 | 20240703 | 130700 | 1392915655 | 4605 | 4605 | 4605 | 4605 | 10 |
| 357 | 20240703 | 130600 | 1392869605 | 4600 | 4600 | 4605 | 4600 | 1937 |
| 358 | 20240703 | 130500 | 1383957230 | 4600 | 4600 | 4600 | 4600 | 0 |
| 359 | 20240703 | 130400 | 1383957230 | 4600 | 4600 | 4600 | 4600 | 80 |
| 360 | 20240703 | 130300 | 1383589230 | 4600 | 4605 | 4605 | 4600 | 221 |
| 361 | 20240703 | 130200 | 1382572625 | 4605 | 4605 | 4605 | 4605 | 122 |
| 362 | 20240703 | 130100 | 1382010815 | 4605 | 4605 | 4605 | 4605 | 161 |
| 363 | 20240703 | 130000 | 1381269410 | 4600 | 4600 | 4600 | 4600 | 577 |
| 364 | 20240703 | 125900 | 1378615210 | 4605 | 4605 | 4605 | 4605 | 757 |
| 365 | 20240703 | 125800 | 1375129225 | 4610 | 4610 | 4610 | 4610 | 3 |
| 366 | 20240703 | 125700 | 1375115395 | 4605 | 4605 | 4605 | 4605 | 65 |
| 367 | 20240703 | 125600 | 1374816070 | 4610 | 4610 | 4610 | 4610 | 2 |
| 368 | 20240703 | 125500 | 1374806850 | 4600 | 4600 | 4600 | 4600 | 300 |
| 369 | 20240703 | 125400 | 1373426850 | 4600 | 4605 | 4605 | 4600 | 400 |
| 370 | 20240703 | 125300 | 1371585170 | 4605 | 4600 | 4605 | 4600 | 360 |
| 371 | 20240703 | 125200 | 1369928770 | 4600 | 4605 | 4605 | 4600 | 332 |
| 372 | 20240703 | 125100 | 1368400410 | 4605 | 4605 | 4605 | 4605 | 550 |
| 373 | 20240703 | 125000 | 1365867660 | 4605 | 4605 | 4605 | 4605 | 5 |
| 374 | 20240703 | 124900 | 1365844635 | 4610 | 4605 | 4610 | 4605 | 131 |
| 375 | 20240703 | 124800 | 1365241375 | 4605 | 4605 | 4605 | 4605 | 330 |
| 376 | 20240703 | 124700 | 1363721725 | 4605 | 4605 | 4610 | 4605 | 3 |
| 377 | 20240703 | 124600 | 1363707905 | 4605 | 4610 | 4610 | 4605 | 70 |
| 378 | 20240703 | 124500 | 1363385540 | 4605 | 4615 | 4615 | 4605 | 1072 |
| 379 | 20240703 | 124400 | 1358447615 | 4620 | 4615 | 4620 | 4615 | 169 |
| 380 | 20240703 | 124300 | 1357667675 | 4615 | 4615 | 4615 | 4615 | 6 |
| 381 | 20240703 | 124200 | 1357639985 | 4615 | 4615 | 4615 | 4615 | 0 |
| 382 | 20240703 | 124100 | 1357639985 | 4615 | 4610 | 4615 | 4605 | 567 |
| 383 | 20240703 | 124000 | 1355025075 | 4610 | 4610 | 4610 | 4610 | 13 |
| 384 | 20240703 | 123900 | 1354965145 | 4610 | 4605 | 4610 | 4605 | 161 |
| 385 | 20240703 | 123800 | 1354223590 | 4615 | 4615 | 4615 | 4615 | 800 |
| 386 | 20240703 | 123700 | 1350531590 | 4615 | 4610 | 4615 | 4605 | 501 |
| 387 | 20240703 | 123600 | 1348223745 | 4615 | 4615 | 4615 | 4615 | 2 |
| 388 | 20240703 | 123500 | 1348214515 | 4615 | 4615 | 4615 | 4615 | 0 |
| 389 | 20240703 | 123400 | 1348214515 | 4615 | 4615 | 4615 | 4615 | 20 |
| 390 | 20240703 | 123300 | 1348122215 | 4615 | 4615 | 4615 | 4615 | 0 |
| 391 | 20240703 | 123200 | 1348122215 | 4615 | 4610 | 4615 | 4610 | 242 |
| 392 | 20240703 | 123100 | 1347006365 | 4610 | 4610 | 4610 | 4610 | 9 |
| 393 | 20240703 | 123000 | 1346964875 | 4610 | 4610 | 4610 | 4610 | 50 |
| 394 | 20240703 | 122900 | 1346734375 | 4605 | 4610 | 4610 | 4605 | 420 |
| 395 | 20240703 | 122800 | 1344800175 | 4610 | 4610 | 4610 | 4610 | 545 |
| 396 | 20240703 | 122700 | 1342287725 | 4615 | 4610 | 4615 | 4610 | 184 |
| 397 | 20240703 | 122600 | 1341439305 | 4610 | 4610 | 4610 | 4610 | 697 |
| 398 | 20240703 | 122500 | 1338226135 | 4610 | 4610 | 4610 | 4610 | 0 |
| 399 | 20240703 | 122400 | 1338226135 | 4610 | 4610 | 4610 | 4610 | 109 |
| 400 | 20240703 | 122300 | 1337723645 | 4610 | 4610 | 4610 | 4605 | 785 |
| 401 | 20240703 | 122200 | 1334107795 | 4610 | 4610 | 4610 | 4610 | 10 |
| 402 | 20240703 | 122100 | 1334061695 | 4605 | 4605 | 4605 | 4605 | 7 |
| 403 | 20240703 | 122000 | 1334029460 | 4605 | 4605 | 4605 | 4605 | 20 |
| 404 | 20240703 | 121900 | 1333937360 | 4605 | 4605 | 4605 | 4605 | 50 |
| 405 | 20240703 | 121800 | 1333707110 | 4605 | 4610 | 4610 | 4605 | 128 |
| 406 | 20240703 | 121700 | 1333117645 | 4610 | 4610 | 4610 | 4610 | 1 |
| 407 | 20240703 | 121600 | 1333113035 | 4610 | 4610 | 4610 | 4610 | 2 |
| 408 | 20240703 | 121500 | 1333103815 | 4610 | 4605 | 4610 | 4605 | 236 |
| 409 | 20240703 | 121400 | 1332016935 | 4605 | 4610 | 4610 | 4605 | 684 |
| 410 | 20240703 | 121300 | 1328867060 | 4610 | 4615 | 4615 | 4610 | 30 |
| 411 | 20240703 | 121200 | 1328728660 | 4615 | 4615 | 4615 | 4615 | 0 |
| 412 | 20240703 | 121100 | 1328728660 | 4615 | 4600 | 4615 | 4600 | 544 |
| 413 | 20240703 | 121000 | 1326226245 | 4600 | 4605 | 4605 | 4600 | 500 |
| 414 | 20240703 | 120900 | 1323926145 | 4615 | 4615 | 4615 | 4615 | 0 |
| 415 | 20240703 | 120800 | 1323926145 | 4615 | 4615 | 4615 | 4615 | 125 |
| 416 | 20240703 | 120700 | 1323349270 | 4615 | 4615 | 4615 | 4615 | 1 |
| 417 | 20240703 | 120600 | 1323344655 | 4600 | 4615 | 4615 | 4600 | 36 |
| 418 | 20240703 | 120500 | 1323178605 | 4615 | 4595 | 4615 | 4595 | 2685 |
| 419 | 20240703 | 120400 | 1310828660 | 4595 | 4590 | 4595 | 4590 | 259 |
| 420 | 20240703 | 120300 | 1309639500 | 4590 | 4590 | 4590 | 4590 | 84 |
| 421 | 20240703 | 120200 | 1309253940 | 4590 | 4590 | 4590 | 4590 | 292 |
| 422 | 20240703 | 120100 | 1307913660 | 4590 | 4590 | 4590 | 4590 | 0 |
| 423 | 20240703 | 120000 | 1307913660 | 4590 | 4590 | 4590 | 4590 | 101 |
| 424 | 20240703 | 115900 | 1307450070 | 4590 | 4585 | 4590 | 4585 | 1304 |
| 425 | 20240703 | 115800 | 1301470625 | 4585 | 4580 | 4585 | 4580 | 585 |
| 426 | 20240703 | 115700 | 1298791270 | 4585 | 4585 | 4585 | 4580 | 1524 |
| 427 | 20240703 | 115600 | 1291806230 | 4585 | 4590 | 4590 | 4585 | 530 |
| 428 | 20240703 | 115500 | 1289376030 | 4590 | 4590 | 4590 | 4590 | 122 |
| 429 | 20240703 | 115400 | 1288816050 | 4580 | 4580 | 4585 | 4575 | 2174 |
| 430 | 20240703 | 115300 | 1278857660 | 4575 | 4580 | 4580 | 4575 | 1584 |
| 431 | 20240703 | 115200 | 1271608740 | 4580 | 4585 | 4585 | 4580 | 7120 |
| 432 | 20240703 | 115100 | 1238996635 | 4585 | 4585 | 4585 | 4580 | 486 |
| 433 | 20240703 | 115000 | 1236768615 | 4585 | 4585 | 4585 | 4585 | 300 |
| 434 | 20240703 | 114900 | 1235393115 | 4585 | 4585 | 4585 | 4580 | 2606 |
| 435 | 20240703 | 114800 | 1223448965 | 4585 | 4590 | 4590 | 4585 | 799 |
| 436 | 20240703 | 114700 | 1219784080 | 4590 | 4595 | 4595 | 4590 | 150 |
| 437 | 20240703 | 114600 | 1219095575 | 4595 | 4585 | 4595 | 4585 | 2103 |
| 438 | 20240703 | 114500 | 1209452220 | 4585 | 4595 | 4595 | 4585 | 663 |
| 439 | 20240703 | 114400 | 1206410115 | 4595 | 4595 | 4595 | 4595 | 45 |
| 440 | 20240703 | 114300 | 1206203340 | 4590 | 4590 | 4595 | 4590 | 1437 |
| 441 | 20240703 | 114200 | 1199606985 | 4590 | 4595 | 4595 | 4590 | 4405 |
| 442 | 20240703 | 114100 | 1179382480 | 4595 | 4595 | 4595 | 4595 | 1283 |
| 443 | 20240703 | 114000 | 1173487095 | 4600 | 4605 | 4605 | 4600 | 6199 |
| 444 | 20240703 | 113900 | 1144971645 | 4605 | 4600 | 4605 | 4600 | 909 |
| 445 | 20240703 | 113800 | 1140789495 | 4605 | 4605 | 4605 | 4605 | 430 |
| 446 | 20240703 | 113700 | 1138809345 | 4600 | 4605 | 4605 | 4600 | 62 |
| 447 | 20240703 | 113600 | 1138523845 | 4600 | 4605 | 4605 | 4600 | 7560 |
| 448 | 20240703 | 113500 | 1103741930 | 4605 | 4605 | 4605 | 4605 | 110 |
| 449 | 20240703 | 113400 | 1103235380 | 4605 | 4605 | 4605 | 4605 | 1000 |
| 450 | 20240703 | 113300 | 1098630380 | 4605 | 4605 | 4605 | 4605 | 282 |
| 451 | 20240703 | 113200 | 1097331770 | 4605 | 4605 | 4605 | 4605 | 0 |
| 452 | 20240703 | 113100 | 1097331770 | 4605 | 4605 | 4605 | 4605 | 101 |
| 453 | 20240703 | 113000 | 1096866665 | 4605 | 4605 | 4605 | 4605 | 1220 |
| 454 | 20240703 | 112900 | 1091248565 | 4605 | 4605 | 4605 | 4605 | 0 |
| 455 | 20240703 | 112800 | 1091248565 | 4605 | 4605 | 4605 | 4605 | 247 |
| 456 | 20240703 | 112700 | 1090111130 | 4605 | 4605 | 4605 | 4605 | 2357 |
| 457 | 20240703 | 112600 | 1079257145 | 4605 | 4610 | 4610 | 4605 | 209 |
| 458 | 20240703 | 112500 | 1078294690 | 4610 | 4610 | 4610 | 4610 | 400 |
| 459 | 20240703 | 112400 | 1076450690 | 4610 | 4610 | 4610 | 4610 | 45 |
| 460 | 20240703 | 112300 | 1076243240 | 4610 | 4610 | 4610 | 4610 | 420 |
| 461 | 20240703 | 112200 | 1074307040 | 4615 | 4615 | 4615 | 4605 | 520 |
| 462 | 20240703 | 112100 | 1071912240 | 4615 | 4615 | 4615 | 4615 | 32 |
| 463 | 20240703 | 112000 | 1071764560 | 4620 | 4615 | 4620 | 4615 | 30 |
| 464 | 20240703 | 111900 | 1071626010 | 4620 | 4620 | 4620 | 4610 | 314 |
| 465 | 20240703 | 111800 | 1070178300 | 4625 | 4610 | 4625 | 4605 | 1351 |
| 466 | 20240703 | 111700 | 1063937695 | 4620 | 4615 | 4620 | 4615 | 1381 |
| 467 | 20240703 | 111600 | 1057559370 | 4610 | 4610 | 4610 | 4610 | 710 |
| 468 | 20240703 | 111500 | 1054286270 | 4600 | 4605 | 4605 | 4600 | 1110 |
| 469 | 20240703 | 111400 | 1049179255 | 4605 | 4615 | 4615 | 4605 | 3100 |
| 470 | 20240703 | 111300 | 1034901195 | 4615 | 4610 | 4615 | 4605 | 157 |
| 471 | 20240703 | 111200 | 1034177440 | 4605 | 4605 | 4615 | 4605 | 138 |
| 472 | 20240703 | 111100 | 1033541840 | 4605 | 4610 | 4615 | 4605 | 231 |
| 473 | 20240703 | 111000 | 1032476775 | 4605 | 4610 | 4610 | 4605 | 129 |
| 474 | 20240703 | 110900 | 1031882090 | 4610 | 4615 | 4615 | 4610 | 501 |
| 475 | 20240703 | 110800 | 1029572475 | 4615 | 4610 | 4615 | 4610 | 49 |
| 476 | 20240703 | 110700 | 1029346580 | 4610 | 4610 | 4615 | 4610 | 259 |
| 477 | 20240703 | 110600 | 1028152580 | 4610 | 4610 | 4610 | 4605 | 454 |
| 478 | 20240703 | 110500 | 1026061890 | 4610 | 4610 | 4610 | 4610 | 306 |
| 479 | 20240703 | 110400 | 1024651230 | 4610 | 4610 | 4610 | 4610 | 154 |
| 480 | 20240703 | 110300 | 1023941290 | 4610 | 4605 | 4610 | 4605 | 570 |
| 481 | 20240703 | 110200 | 1021314990 | 4610 | 4610 | 4610 | 4610 | 671 |
| 482 | 20240703 | 110100 | 1018221680 | 4615 | 4610 | 4615 | 4610 | 233 |
| 483 | 20240703 | 110000 | 1017147545 | 4615 | 4615 | 4615 | 4610 | 678 |
| 484 | 20240703 | 105900 | 1014018580 | 4610 | 4610 | 4610 | 4610 | 260 |
| 485 | 20240703 | 105800 | 1012819980 | 4605 | 4610 | 4610 | 4605 | 2400 |
| 486 | 20240703 | 105700 | 1001767525 | 4615 | 4615 | 4615 | 4615 | 20 |
| 487 | 20240703 | 105600 | 1001675225 | 4615 | 4610 | 4615 | 4610 | 140 |
| 488 | 20240703 | 105500 | 1001029820 | 4605 | 4610 | 4610 | 4605 | 414 |
| 489 | 20240703 | 105400 | 999123345 | 4610 | 4610 | 4610 | 4610 | 430 |
| 490 | 20240703 | 105300 | 997141045 | 4610 | 4610 | 4610 | 4610 | 278 |
| 491 | 20240703 | 105200 | 995859465 | 4610 | 4620 | 4620 | 4610 | 342 |
| 492 | 20240703 | 105100 | 994282830 | 4605 | 4610 | 4620 | 4605 | 995 |
| 493 | 20240703 | 105000 | 989700655 | 4610 | 4615 | 4615 | 4610 | 4046 |
| 494 | 20240703 | 104900 | 971048345 | 4625 | 4625 | 4625 | 4625 | 89 |
| 495 | 20240703 | 104800 | 970636720 | 4625 | 4625 | 4625 | 4625 | 24 |
| 496 | 20240703 | 104700 | 970525720 | 4615 | 4620 | 4620 | 4615 | 425 |
| 497 | 20240703 | 104600 | 968564060 | 4620 | 4620 | 4625 | 4620 | 489 |
| 498 | 20240703 | 104500 | 966304705 | 4620 | 4610 | 4620 | 4605 | 501 |
| 499 | 20240703 | 104400 | 963996585 | 4625 | 4625 | 4625 | 4625 | 0 |
| 500 | 20240703 | 104300 | 963996585 | 4625 | 4625 | 4625 | 4625 | 241 |
| 501 | 20240703 | 104200 | 962881960 | 4625 | 4610 | 4625 | 4605 | 1063 |
| 502 | 20240703 | 104100 | 957986080 | 4625 | 4610 | 4625 | 4610 | 2 |
| 503 | 20240703 | 104000 | 957976845 | 4605 | 4625 | 4625 | 4605 | 37 |
| 504 | 20240703 | 103900 | 957806240 | 4625 | 4610 | 4625 | 4610 | 1484 |
| 505 | 20240703 | 103800 | 950964985 | 4605 | 4610 | 4610 | 4605 | 412 |
| 506 | 20240703 | 103700 | 949067715 | 4605 | 4605 | 4605 | 4605 | 1634 |
| 507 | 20240703 | 103600 | 941543145 | 4605 | 4605 | 4605 | 4605 | 296 |
| 508 | 20240703 | 103500 | 940180065 | 4610 | 4610 | 4610 | 4610 | 53 |
| 509 | 20240703 | 103400 | 939935735 | 4610 | 4610 | 4610 | 4605 | 411 |
| 510 | 20240703 | 103300 | 938041675 | 4605 | 4605 | 4610 | 4600 | 1862 |
| 511 | 20240703 | 103200 | 929471000 | 4610 | 4605 | 4610 | 4600 | 387 |
| 512 | 20240703 | 103100 | 927690630 | 4610 | 4610 | 4610 | 4605 | 1002 |
| 513 | 20240703 | 103000 | 923076410 | 4610 | 4605 | 4610 | 4605 | 608 |
| 514 | 20240703 | 102900 | 920275845 | 4605 | 4610 | 4610 | 4605 | 814 |
| 515 | 20240703 | 102800 | 916525485 | 4605 | 4610 | 4610 | 4605 | 1252 |
| 516 | 20240703 | 102700 | 910758090 | 4605 | 4610 | 4610 | 4605 | 5821 |
| 517 | 20240703 | 102600 | 883933280 | 4605 | 4615 | 4615 | 4605 | 5606 |
| 518 | 20240703 | 102500 | 858086385 | 4620 | 4620 | 4620 | 4615 | 925 |
| 519 | 20240703 | 102400 | 853816505 | 4620 | 4620 | 4620 | 4620 | 61 |
| 520 | 20240703 | 102300 | 853534685 | 4620 | 4625 | 4625 | 4620 | 366 |
| 521 | 20240703 | 102200 | 851842090 | 4625 | 4625 | 4625 | 4620 | 115 |
| 522 | 20240703 | 102100 | 851310265 | 4625 | 4625 | 4630 | 4615 | 2032 |
| 523 | 20240703 | 102000 | 841917130 | 4630 | 4625 | 4630 | 4605 | 6448 |
| 524 | 20240703 | 101900 | 812181110 | 4625 | 4625 | 4630 | 4615 | 1715 |
| 525 | 20240703 | 101800 | 804254310 | 4625 | 4620 | 4630 | 4620 | 36 |
| 526 | 20240703 | 101700 | 804087975 | 4630 | 4630 | 4630 | 4620 | 465 |
| 527 | 20240703 | 101600 | 801937815 | 4630 | 4630 | 4630 | 4625 | 116 |
| 528 | 20240703 | 101500 | 801401235 | 4630 | 4625 | 4630 | 4625 | 533 |
| 529 | 20240703 | 101400 | 798934595 | 4625 | 4620 | 4630 | 4615 | 1779 |
| 530 | 20240703 | 101300 | 790713995 | 4630 | 4615 | 4630 | 4605 | 5353 |
| 531 | 20240703 | 101200 | 766040180 | 4615 | 4620 | 4630 | 4615 | 3275 |
| 532 | 20240703 | 101100 | 750922040 | 4635 | 4630 | 4635 | 4620 | 3275 |
| 533 | 20240703 | 101000 | 735782180 | 4630 | 4630 | 4630 | 4630 | 307 |
| 534 | 20240703 | 100900 | 734360770 | 4630 | 4625 | 4630 | 4625 | 242 |
| 535 | 20240703 | 100800 | 733240365 | 4630 | 4635 | 4635 | 4630 | 518 |
| 536 | 20240703 | 100700 | 730841925 | 4635 | 4640 | 4640 | 4635 | 22 |
| 537 | 20240703 | 100600 | 730739855 | 4640 | 4640 | 4640 | 4630 | 1552 |
| 538 | 20240703 | 100500 | 723549190 | 4635 | 4630 | 4640 | 4630 | 1722 |
| 539 | 20240703 | 100400 | 715574375 | 4635 | 4635 | 4635 | 4635 | 38 |
| 540 | 20240703 | 100300 | 715398245 | 4640 | 4640 | 4640 | 4640 | 11 |
| 541 | 20240703 | 100200 | 715347205 | 4640 | 4650 | 4655 | 4630 | 115 |
| 542 | 20240703 | 100100 | 714813755 | 4650 | 4645 | 4650 | 4620 | 609 |
| 543 | 20240703 | 100000 | 711993585 | 4645 | 4650 | 4650 | 4615 | 5975 |
| 544 | 20240703 | 095900 | 684355650 | 4650 | 4640 | 4650 | 4640 | 1979 |
| 545 | 20240703 | 095800 | 675172260 | 4640 | 4630 | 4640 | 4630 | 3209 |
| 546 | 20240703 | 095700 | 660305615 | 4630 | 4625 | 4635 | 4625 | 159 |
| 547 | 20240703 | 095600 | 659569335 | 4635 | 4635 | 4635 | 4630 | 436 |
| 548 | 20240703 | 095500 | 657550130 | 4635 | 4635 | 4635 | 4630 | 271 |
| 549 | 20240703 | 095400 | 656295065 | 4635 | 4625 | 4635 | 4620 | 1464 |
| 550 | 20240703 | 095300 | 649529110 | 4635 | 4630 | 4635 | 4625 | 1729 |
| 551 | 20240703 | 095200 | 641530075 | 4635 | 4635 | 4635 | 4625 | 387 |
| 552 | 20240703 | 095100 | 639738260 | 4630 | 4635 | 4635 | 4620 | 1198 |
| 553 | 20240703 | 095000 | 634194145 | 4625 | 4640 | 4645 | 4625 | 4508 |
| 554 | 20240703 | 094900 | 613306465 | 4645 | 4645 | 4645 | 4640 | 414 |
| 555 | 20240703 | 094800 | 611384940 | 4645 | 4640 | 4645 | 4640 | 1000 |
| 556 | 20240703 | 094700 | 606742625 | 4640 | 4635 | 4645 | 4635 | 1593 |
| 557 | 20240703 | 094600 | 599351330 | 4640 | 4640 | 4645 | 4640 | 978 |
| 558 | 20240703 | 094500 | 594813400 | 4640 | 4635 | 4640 | 4635 | 540 |
| 559 | 20240703 | 094400 | 592310220 | 4640 | 4640 | 4640 | 4620 | 2587 |
| 560 | 20240703 | 094300 | 580334635 | 4645 | 4645 | 4650 | 4640 | 764 |
| 561 | 20240703 | 094200 | 576785870 | 4645 | 4660 | 4665 | 4645 | 308 |
| 562 | 20240703 | 094100 | 575354585 | 4660 | 4670 | 4675 | 4660 | 1303 |
| 563 | 20240703 | 094000 | 569270215 | 4640 | 4660 | 4680 | 4640 | 2523 |
| 564 | 20240703 | 093900 | 557497945 | 4660 | 4635 | 4660 | 4620 | 7224 |
| 565 | 20240703 | 093800 | 523996025 | 4635 | 4635 | 4635 | 4625 | 3652 |
| 566 | 20240703 | 093700 | 507096725 | 4635 | 4635 | 4635 | 4630 | 1677 |
| 567 | 20240703 | 093600 | 499331710 | 4640 | 4630 | 4640 | 4620 | 516 |
| 568 | 20240703 | 093500 | 496941345 | 4630 | 4635 | 4645 | 4620 | 2837 |
| 569 | 20240703 | 093400 | 483819755 | 4645 | 4640 | 4645 | 4635 | 565 |
| 570 | 20240703 | 093300 | 481197785 | 4645 | 4645 | 4645 | 4645 | 82 |
| 571 | 20240703 | 093200 | 480816895 | 4660 | 4660 | 4660 | 4610 | 24348 |
| 572 | 20240703 | 093100 | 367959760 | 4660 | 4670 | 4670 | 4650 | 7297 |
| 573 | 20240703 | 093000 | 333957595 | 4670 | 4665 | 4670 | 4665 | 3429 |
| 574 | 20240703 | 092900 | 317961150 | 4660 | 4670 | 4670 | 4660 | 2816 |
| 575 | 20240703 | 092800 | 304825755 | 4670 | 4680 | 4680 | 4670 | 1431 |
| 576 | 20240703 | 092700 | 298142965 | 4670 | 4670 | 4680 | 4670 | 2262 |
| 577 | 20240703 | 092600 | 287574575 | 4670 | 4675 | 4675 | 4670 | 1857 |
| 578 | 20240703 | 092500 | 278899605 | 4675 | 4680 | 4680 | 4675 | 142 |
| 579 | 20240703 | 092400 | 278235700 | 4670 | 4680 | 4680 | 4670 | 3637 |
| 580 | 20240703 | 092300 | 261234055 | 4680 | 4680 | 4690 | 4680 | 251 |
| 581 | 20240703 | 092200 | 260058325 | 4690 | 4680 | 4690 | 4680 | 586 |
| 582 | 20240703 | 092100 | 257310845 | 4690 | 4685 | 4690 | 4675 | 2777 |
| 583 | 20240703 | 092000 | 244316575 | 4680 | 4670 | 4690 | 4670 | 994 |
| 584 | 20240703 | 091900 | 239670430 | 4670 | 4690 | 4690 | 4670 | 828 |
| 585 | 20240703 | 091800 | 235799110 | 4690 | 4685 | 4690 | 4665 | 9976 |
| 586 | 20240703 | 091700 | 189196255 | 4685 | 4690 | 4700 | 4685 | 2504 |
| 587 | 20240703 | 091600 | 177460995 | 4690 | 4700 | 4700 | 4690 | 4487 |
| 588 | 20240703 | 091500 | 156397775 | 4700 | 4710 | 4710 | 4700 | 434 |
| 589 | 20240703 | 091400 | 154356840 | 4710 | 4700 | 4710 | 4695 | 372 |
| 590 | 20240703 | 091300 | 152608520 | 4700 | 4720 | 4720 | 4695 | 4001 |
| 591 | 20240703 | 091200 | 133791810 | 4715 | 4715 | 4720 | 4715 | 1328 |
| 592 | 20240703 | 091100 | 127530195 | 4720 | 4720 | 4720 | 4720 | 389 |
| 593 | 20240703 | 091000 | 125694115 | 4730 | 4730 | 4730 | 4715 | 382 |
| 594 | 20240703 | 090900 | 123888310 | 4735 | 4730 | 4735 | 4730 | 2073 |
| 595 | 20240703 | 090800 | 114081600 | 4730 | 4700 | 4730 | 4695 | 3402 |
| 596 | 20240703 | 090700 | 98039190 | 4700 | 4690 | 4710 | 4690 | 1593 |
| 597 | 20240703 | 090600 | 90567450 | 4710 | 4695 | 4715 | 4685 | 1196 |
| 598 | 20240703 | 090500 | 84957755 | 4685 | 4715 | 4715 | 4685 | 4603 |
| 599 | 20240703 | 090400 | 63361200 | 4695 | 4690 | 4720 | 4690 | 811 |
| 600 | 20240703 | 090300 | 59549640 | 4695 | 4705 | 4715 | 4690 | 5365 |
| 601 | 20240703 | 090200 | 34356150 | 4720 | 4705 | 4720 | 4700 | 1159 |
| 602 | 20240703 | 090100 | 28899200 | 4700 | 4725 | 4730 | 4700 | 1662 |
| 603 | 20240703 | 090000 | 21070845 | 4725 | 4705 | 4725 | 4705 | 4476 |