30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 191800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 11718 |
| 3 | 20240705 | 191700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20240705 | 191600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20240705 | 191500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20240705 | 191400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20240705 | 191300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20240705 | 191200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20240705 | 191100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20240705 | 191000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20240705 | 190900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20240705 | 190800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20240705 | 190700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20240705 | 190600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20240705 | 190500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20240705 | 190400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20240705 | 190300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20240705 | 190200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20240705 | 190100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20240705 | 190000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20240705 | 185900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20240705 | 185800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20240705 | 185700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20240705 | 185600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20240705 | 185500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20240705 | 185400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20240705 | 185300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20240705 | 185200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20240705 | 185100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20240705 | 185000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20240705 | 184900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20240705 | 184800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 11718 |
| 33 | 20240705 | 184700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20240705 | 184600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20240705 | 184500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20240705 | 184400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20240705 | 184300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20240705 | 184200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20240705 | 184100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20240705 | 184000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20240705 | 183900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20240705 | 183800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20240705 | 183700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20240705 | 183600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20240705 | 183500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20240705 | 183400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20240705 | 183300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20240705 | 183200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20240705 | 183100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20240705 | 183000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20240705 | 182900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20240705 | 182800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20240705 | 182700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20240705 | 182600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20240705 | 182500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20240705 | 182400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20240705 | 182300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20240705 | 182200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20240705 | 182100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20240705 | 182000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20240705 | 181900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20240705 | 181800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 11718 |
| 63 | 20240705 | 181700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20240705 | 181600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20240705 | 181500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20240705 | 181400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20240705 | 181300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20240705 | 181200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20240705 | 181100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20240705 | 181000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20240705 | 180900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20240705 | 180800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20240705 | 180700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20240705 | 180600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20240705 | 180500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20240705 | 180400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20240705 | 180300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20240705 | 180200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20240705 | 180100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20240705 | 180000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20240705 | 175900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20240705 | 175800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20240705 | 175700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20240705 | 175600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20240705 | 175500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20240705 | 175400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20240705 | 175300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20240705 | 175200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20240705 | 175100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20240705 | 175000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20240705 | 174900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20240705 | 174800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 11718 |
| 93 | 20240705 | 174700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20240705 | 174600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20240705 | 174500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20240705 | 174400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20240705 | 174300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20240705 | 174200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20240705 | 174100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20240705 | 174000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20240705 | 173900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20240705 | 173800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20240705 | 173700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20240705 | 173600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20240705 | 173500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20240705 | 173400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20240705 | 173300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20240705 | 173200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20240705 | 173100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20240705 | 173000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20240705 | 172900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20240705 | 172800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20240705 | 172700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20240705 | 172600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20240705 | 172500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20240705 | 172400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20240705 | 172300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20240705 | 172200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20240705 | 172100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20240705 | 172000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20240705 | 171900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20240705 | 171800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 11718 |
| 123 | 20240705 | 171700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20240705 | 171600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20240705 | 171500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20240705 | 171400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20240705 | 171300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20240705 | 171200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20240705 | 171100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20240705 | 171000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20240705 | 170900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20240705 | 170800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20240705 | 170700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20240705 | 170600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20240705 | 170500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20240705 | 170400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20240705 | 170300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20240705 | 170200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20240705 | 170100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20240705 | 170000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20240705 | 165900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20240705 | 165800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20240705 | 165700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20240705 | 165600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20240705 | 165500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20240705 | 165400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20240705 | 165300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20240705 | 165200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20240705 | 165100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20240705 | 165000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20240705 | 164900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20240705 | 164800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 11718 |
| 153 | 20240705 | 164700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20240705 | 164600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20240705 | 164500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20240705 | 164400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20240705 | 164300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20240705 | 164200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20240705 | 164100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20240705 | 164000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20240705 | 163900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20240705 | 163800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20240705 | 163700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20240705 | 163600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20240705 | 163500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20240705 | 163400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20240705 | 163300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20240705 | 163200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20240705 | 163100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20240705 | 163000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20240705 | 162900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20240705 | 162800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20240705 | 162700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20240705 | 162600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20240705 | 162500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20240705 | 162400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20240705 | 162300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20240705 | 162200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20240705 | 162100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20240705 | 162000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20240705 | 161900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20240705 | 161800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 11718 |
| 183 | 20240705 | 161700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20240705 | 161600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20240705 | 161500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20240705 | 161400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20240705 | 161300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20240705 | 161200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20240705 | 161100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20240705 | 161000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20240705 | 160900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20240705 | 160800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20240705 | 160700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20240705 | 160600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20240705 | 160500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20240705 | 160400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20240705 | 160300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20240705 | 160200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20240705 | 160100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20240705 | 160000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20240705 | 155900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20240705 | 155800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20240705 | 155700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20240705 | 155600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20240705 | 155500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20240705 | 155400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20240705 | 155300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20240705 | 155200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20240705 | 155100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20240705 | 155000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20240705 | 154900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20240705 | 154800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 11718 |
| 213 | 20240705 | 154700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20240705 | 154600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20240705 | 154500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20240705 | 154400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20240705 | 154300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20240705 | 154200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20240705 | 154100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 220 | 20240705 | 154000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 221 | 20240705 | 153900 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 222 | 20240705 | 153800 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 223 | 20240705 | 153700 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 224 | 20240705 | 153600 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20240705 | 153500 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 226 | 20240705 | 153400 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 227 | 20240705 | 153300 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 228 | 20240705 | 153200 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 229 | 20240705 | 153100 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 0 |
| 230 | 20240705 | 153000 | 1519674165 | 4700 | 4700 | 4700 | 4700 | 11718 |
| 231 | 20240705 | 152900 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 232 | 20240705 | 152800 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 233 | 20240705 | 152700 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 234 | 20240705 | 152600 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 235 | 20240705 | 152500 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 236 | 20240705 | 152400 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 237 | 20240705 | 152300 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 238 | 20240705 | 152200 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 239 | 20240705 | 152100 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 240 | 20240705 | 152000 | 1464599565 | 4670 | 4670 | 4670 | 4670 | 0 |
| 241 | 20240705 | 151900 | 1464599565 | 4670 | 4675 | 4700 | 4670 | 7245 |
| 242 | 20240705 | 151800 | 1430705540 | 4670 | 4650 | 4670 | 4650 | 1271 |
| 243 | 20240705 | 151700 | 1424781765 | 4650 | 4670 | 4670 | 4650 | 2665 |
| 244 | 20240705 | 151600 | 1412366345 | 4670 | 4670 | 4670 | 4670 | 0 |
| 245 | 20240705 | 151500 | 1412366345 | 4670 | 4665 | 4670 | 4655 | 1657 |
| 246 | 20240705 | 151400 | 1404642135 | 4655 | 4665 | 4665 | 4655 | 2205 |
| 247 | 20240705 | 151300 | 1394374910 | 4665 | 4665 | 4665 | 4665 | 10 |
| 248 | 20240705 | 151200 | 1394328260 | 4670 | 4675 | 4675 | 4650 | 2980 |
| 249 | 20240705 | 151100 | 1380415820 | 4675 | 4675 | 4675 | 4675 | 515 |
| 250 | 20240705 | 151000 | 1378008195 | 4670 | 4655 | 4670 | 4655 | 2568 |
| 251 | 20240705 | 150900 | 1366032100 | 4650 | 4665 | 4665 | 4650 | 275 |
| 252 | 20240705 | 150800 | 1364751065 | 4660 | 4660 | 4660 | 4660 | 68 |
| 253 | 20240705 | 150700 | 1364434185 | 4655 | 4655 | 4655 | 4655 | 67 |
| 254 | 20240705 | 150600 | 1364122300 | 4645 | 4650 | 4650 | 4645 | 1420 |
| 255 | 20240705 | 150500 | 1357522340 | 4650 | 4650 | 4655 | 4650 | 351 |
| 256 | 20240705 | 150400 | 1355890140 | 4650 | 4665 | 4665 | 4650 | 3289 |
| 257 | 20240705 | 150300 | 1340586845 | 4665 | 4665 | 4665 | 4665 | 33 |
| 258 | 20240705 | 150200 | 1340432900 | 4670 | 4680 | 4680 | 4670 | 230 |
| 259 | 20240705 | 150100 | 1339358780 | 4680 | 4670 | 4680 | 4670 | 1001 |
| 260 | 20240705 | 150000 | 1334675630 | 4675 | 4660 | 4675 | 4650 | 2252 |
| 261 | 20240705 | 145900 | 1324179495 | 4670 | 4670 | 4670 | 4670 | 164 |
| 262 | 20240705 | 145800 | 1323413615 | 4670 | 4655 | 4675 | 4655 | 1828 |
| 263 | 20240705 | 145700 | 1314899590 | 4650 | 4645 | 4655 | 4645 | 5 |
| 264 | 20240705 | 145600 | 1314876345 | 4650 | 4650 | 4650 | 4645 | 280 |
| 265 | 20240705 | 145500 | 1313574575 | 4645 | 4640 | 4650 | 4635 | 5648 |
| 266 | 20240705 | 145400 | 1287383810 | 4635 | 4645 | 4645 | 4635 | 1244 |
| 267 | 20240705 | 145300 | 1281614355 | 4645 | 4650 | 4650 | 4645 | 353 |
| 268 | 20240705 | 145200 | 1279974105 | 4650 | 4655 | 4660 | 4640 | 6078 |
| 269 | 20240705 | 145100 | 1251714955 | 4660 | 4665 | 4670 | 4660 | 2211 |
| 270 | 20240705 | 145000 | 1241407130 | 4670 | 4675 | 4675 | 4665 | 6203 |
| 271 | 20240705 | 144900 | 1212422955 | 4680 | 4695 | 4695 | 4680 | 4162 |
| 272 | 20240705 | 144800 | 1192901665 | 4695 | 4705 | 4705 | 4695 | 325 |
| 273 | 20240705 | 144700 | 1191374085 | 4705 | 4705 | 4705 | 4705 | 63 |
| 274 | 20240705 | 144600 | 1191077670 | 4705 | 4700 | 4705 | 4700 | 244 |
| 275 | 20240705 | 144500 | 1189930570 | 4700 | 4700 | 4700 | 4700 | 0 |
| 276 | 20240705 | 144400 | 1189930570 | 4700 | 4700 | 4700 | 4700 | 150 |
| 277 | 20240705 | 144300 | 1189225570 | 4705 | 4705 | 4705 | 4705 | 0 |
| 278 | 20240705 | 144200 | 1189225570 | 4705 | 4705 | 4705 | 4705 | 20 |
| 279 | 20240705 | 144100 | 1189131470 | 4705 | 4700 | 4705 | 4700 | 240 |
| 280 | 20240705 | 144000 | 1188003395 | 4700 | 4720 | 4720 | 4700 | 1202 |
| 281 | 20240705 | 143900 | 1182350815 | 4710 | 4705 | 4710 | 4705 | 507 |
| 282 | 20240705 | 143800 | 1179962850 | 4700 | 4710 | 4710 | 4700 | 920 |
| 283 | 20240705 | 143700 | 1175636300 | 4730 | 4720 | 4730 | 4720 | 1547 |
| 284 | 20240705 | 143600 | 1168330810 | 4720 | 4720 | 4720 | 4720 | 1 |
| 285 | 20240705 | 143500 | 1168326090 | 4710 | 4720 | 4720 | 4710 | 213 |
| 286 | 20240705 | 143400 | 1167320740 | 4705 | 4705 | 4705 | 4705 | 468 |
| 287 | 20240705 | 143300 | 1165118800 | 4700 | 4695 | 4700 | 4695 | 309 |
| 288 | 20240705 | 143200 | 1163667145 | 4685 | 4685 | 4685 | 4685 | 64 |
| 289 | 20240705 | 143100 | 1163367305 | 4680 | 4680 | 4680 | 4680 | 0 |
| 290 | 20240705 | 143000 | 1163367305 | 4680 | 4680 | 4680 | 4680 | 0 |
| 291 | 20240705 | 142900 | 1163367305 | 4680 | 4675 | 4680 | 4675 | 136 |
| 292 | 20240705 | 142800 | 1162731355 | 4680 | 4680 | 4680 | 4680 | 236 |
| 293 | 20240705 | 142700 | 1161626875 | 4680 | 4680 | 4680 | 4680 | 14 |
| 294 | 20240705 | 142600 | 1161561355 | 4680 | 4680 | 4680 | 4680 | 317 |
| 295 | 20240705 | 142500 | 1160077795 | 4680 | 4685 | 4685 | 4680 | 1390 |
| 296 | 20240705 | 142400 | 1153570925 | 4690 | 4700 | 4700 | 4690 | 4071 |
| 297 | 20240705 | 142300 | 1134472990 | 4695 | 4705 | 4705 | 4695 | 5109 |
| 298 | 20240705 | 142200 | 1110481630 | 4705 | 4730 | 4730 | 4705 | 8000 |
| 299 | 20240705 | 142100 | 1072800170 | 4730 | 4730 | 4730 | 4725 | 1067 |
| 300 | 20240705 | 142000 | 1067757225 | 4730 | 4730 | 4730 | 4730 | 41 |
| 301 | 20240705 | 141900 | 1067563295 | 4725 | 4725 | 4725 | 4725 | 24 |
| 302 | 20240705 | 141800 | 1067449895 | 4725 | 4725 | 4725 | 4725 | 1 |
| 303 | 20240705 | 141700 | 1067445170 | 4725 | 4725 | 4730 | 4725 | 43 |
| 304 | 20240705 | 141600 | 1067241920 | 4725 | 4725 | 4725 | 4725 | 524 |
| 305 | 20240705 | 141500 | 1064766020 | 4725 | 4725 | 4725 | 4725 | 0 |
| 306 | 20240705 | 141400 | 1064766020 | 4725 | 4730 | 4730 | 4725 | 33 |
| 307 | 20240705 | 141300 | 1064610065 | 4725 | 4730 | 4730 | 4725 | 88 |
| 308 | 20240705 | 141200 | 1064193895 | 4725 | 4725 | 4725 | 4725 | 4 |
| 309 | 20240705 | 141100 | 1064174995 | 4725 | 4725 | 4725 | 4725 | 27 |
| 310 | 20240705 | 141000 | 1064047420 | 4725 | 4730 | 4735 | 4725 | 46 |
| 311 | 20240705 | 140900 | 1063830005 | 4730 | 4725 | 4730 | 4725 | 21 |
| 312 | 20240705 | 140800 | 1063730715 | 4725 | 4725 | 4725 | 4725 | 83 |
| 313 | 20240705 | 140700 | 1063338540 | 4725 | 4730 | 4730 | 4725 | 30 |
| 314 | 20240705 | 140600 | 1063196785 | 4725 | 4725 | 4725 | 4725 | 8 |
| 315 | 20240705 | 140500 | 1063158985 | 4725 | 4725 | 4725 | 4725 | 27 |
| 316 | 20240705 | 140400 | 1063031410 | 4725 | 4725 | 4735 | 4720 | 2175 |
| 317 | 20240705 | 140300 | 1052755830 | 4730 | 4720 | 4730 | 4720 | 665 |
| 318 | 20240705 | 140200 | 1049612225 | 4720 | 4730 | 4735 | 4720 | 3903 |
| 319 | 20240705 | 140100 | 1031172805 | 4725 | 4725 | 4725 | 4725 | 29 |
| 320 | 20240705 | 140000 | 1031035780 | 4725 | 4725 | 4725 | 4725 | 18 |
| 321 | 20240705 | 135900 | 1030950730 | 4725 | 4725 | 4725 | 4725 | 27 |
| 322 | 20240705 | 135800 | 1030823155 | 4730 | 4730 | 4730 | 4730 | 353 |
| 323 | 20240705 | 135700 | 1029153465 | 4730 | 4730 | 4730 | 4730 | 8 |
| 324 | 20240705 | 135600 | 1029115625 | 4730 | 4725 | 4730 | 4725 | 56 |
| 325 | 20240705 | 135500 | 1028850815 | 4725 | 4725 | 4725 | 4725 | 111 |
| 326 | 20240705 | 135400 | 1028326340 | 4720 | 4720 | 4720 | 4720 | 35 |
| 327 | 20240705 | 135300 | 1028161140 | 4715 | 4715 | 4715 | 4715 | 29 |
| 328 | 20240705 | 135200 | 1028024405 | 4715 | 4715 | 4720 | 4715 | 34 |
| 329 | 20240705 | 135100 | 1027864070 | 4720 | 4720 | 4720 | 4715 | 203 |
| 330 | 20240705 | 135000 | 1026905950 | 4720 | 4720 | 4720 | 4720 | 37 |
| 331 | 20240705 | 134900 | 1026731310 | 4720 | 4725 | 4725 | 4720 | 30 |
| 332 | 20240705 | 134800 | 1026589705 | 4725 | 4725 | 4735 | 4720 | 718 |
| 333 | 20240705 | 134700 | 1023193530 | 4720 | 4715 | 4720 | 4715 | 950 |
| 334 | 20240705 | 134600 | 1018714085 | 4715 | 4720 | 4720 | 4715 | 134 |
| 335 | 20240705 | 134500 | 1018081750 | 4715 | 4715 | 4715 | 4715 | 8 |
| 336 | 20240705 | 134400 | 1018044030 | 4715 | 4715 | 4715 | 4715 | 12 |
| 337 | 20240705 | 134300 | 1017987450 | 4725 | 4715 | 4725 | 4715 | 293 |
| 338 | 20240705 | 134200 | 1016603720 | 4720 | 4720 | 4720 | 4720 | 0 |
| 339 | 20240705 | 134100 | 1016603720 | 4720 | 4720 | 4720 | 4720 | 93 |
| 340 | 20240705 | 134000 | 1016164760 | 4720 | 4720 | 4720 | 4720 | 29 |
| 341 | 20240705 | 133900 | 1016027880 | 4725 | 4720 | 4725 | 4720 | 43 |
| 342 | 20240705 | 133800 | 1015824745 | 4725 | 4720 | 4725 | 4720 | 66 |
| 343 | 20240705 | 133700 | 1015513040 | 4725 | 4720 | 4725 | 4720 | 297 |
| 344 | 20240705 | 133600 | 1014111155 | 4720 | 4715 | 4720 | 4715 | 9 |
| 345 | 20240705 | 133500 | 1014068715 | 4715 | 4715 | 4715 | 4715 | 27 |
| 346 | 20240705 | 133400 | 1013941410 | 4715 | 4715 | 4715 | 4715 | 29 |
| 347 | 20240705 | 133300 | 1013804675 | 4715 | 4705 | 4715 | 4705 | 1623 |
| 348 | 20240705 | 133200 | 1006153760 | 4705 | 4705 | 4705 | 4700 | 191 |
| 349 | 20240705 | 133100 | 1005255180 | 4700 | 4705 | 4705 | 4700 | 59 |
| 350 | 20240705 | 133000 | 1004977730 | 4705 | 4705 | 4705 | 4700 | 524 |
| 351 | 20240705 | 132900 | 1002512350 | 4705 | 4705 | 4705 | 4705 | 233 |
| 352 | 20240705 | 132800 | 1001416085 | 4700 | 4700 | 4700 | 4700 | 32 |
| 353 | 20240705 | 132700 | 1001265685 | 4700 | 4705 | 4705 | 4700 | 9 |
| 354 | 20240705 | 132600 | 1001223380 | 4700 | 4705 | 4705 | 4700 | 28 |
| 355 | 20240705 | 132500 | 1001091775 | 4700 | 4700 | 4705 | 4700 | 39 |
| 356 | 20240705 | 132400 | 1000908425 | 4705 | 4700 | 4705 | 4700 | 92 |
| 357 | 20240705 | 132300 | 1000475755 | 4700 | 4700 | 4700 | 4700 | 188 |
| 358 | 20240705 | 132200 | 999592155 | 4700 | 4705 | 4705 | 4700 | 412 |
| 359 | 20240705 | 132100 | 997653765 | 4700 | 4705 | 4705 | 4700 | 10 |
| 360 | 20240705 | 132000 | 997606755 | 4700 | 4705 | 4705 | 4700 | 28 |
| 361 | 20240705 | 131900 | 997475150 | 4700 | 4700 | 4700 | 4690 | 3686 |
| 362 | 20240705 | 131800 | 980156140 | 4700 | 4690 | 4700 | 4690 | 3193 |
| 363 | 20240705 | 131700 | 965151445 | 4690 | 4700 | 4700 | 4690 | 513 |
| 364 | 20240705 | 131600 | 962742255 | 4700 | 4705 | 4705 | 4700 | 32 |
| 365 | 20240705 | 131500 | 962591840 | 4705 | 4705 | 4710 | 4705 | 444 |
| 366 | 20240705 | 131400 | 960502810 | 4700 | 4700 | 4705 | 4695 | 251 |
| 367 | 20240705 | 131300 | 959323165 | 4700 | 4695 | 4700 | 4695 | 376 |
| 368 | 20240705 | 131200 | 957556120 | 4700 | 4695 | 4700 | 4690 | 243 |
| 369 | 20240705 | 131100 | 956415265 | 4695 | 4695 | 4695 | 4690 | 341 |
| 370 | 20240705 | 131000 | 954815830 | 4695 | 4695 | 4700 | 4690 | 193 |
| 371 | 20240705 | 130900 | 953909445 | 4690 | 4695 | 4700 | 4690 | 1532 |
| 372 | 20240705 | 130800 | 946717860 | 4705 | 4720 | 4720 | 4700 | 9442 |
| 373 | 20240705 | 130700 | 902264490 | 4720 | 4725 | 4725 | 4720 | 45 |
| 374 | 20240705 | 130600 | 902052035 | 4720 | 4720 | 4720 | 4720 | 64 |
| 375 | 20240705 | 130500 | 901749955 | 4720 | 4730 | 4730 | 4720 | 909 |
| 376 | 20240705 | 130400 | 897457395 | 4735 | 4730 | 4735 | 4730 | 172 |
| 377 | 20240705 | 130300 | 896643285 | 4735 | 4730 | 4735 | 4730 | 12 |
| 378 | 20240705 | 130200 | 896586515 | 4730 | 4730 | 4735 | 4730 | 351 |
| 379 | 20240705 | 130100 | 894926280 | 4730 | 4730 | 4735 | 4725 | 490 |
| 380 | 20240705 | 130000 | 892608680 | 4725 | 4725 | 4725 | 4720 | 468 |
| 381 | 20240705 | 125900 | 890397420 | 4720 | 4715 | 4725 | 4715 | 372 |
| 382 | 20240705 | 125800 | 888641020 | 4720 | 4715 | 4720 | 4715 | 60 |
| 383 | 20240705 | 125700 | 888357980 | 4715 | 4715 | 4715 | 4715 | 8 |
| 384 | 20240705 | 125600 | 888320260 | 4715 | 4725 | 4725 | 4715 | 869 |
| 385 | 20240705 | 125500 | 884216860 | 4730 | 4740 | 4740 | 4730 | 2074 |
| 386 | 20240705 | 125400 | 874397700 | 4745 | 4745 | 4745 | 4745 | 2 |
| 387 | 20240705 | 125300 | 874388210 | 4745 | 4750 | 4755 | 4740 | 1663 |
| 388 | 20240705 | 125200 | 866505455 | 4760 | 4750 | 4760 | 4750 | 136 |
| 389 | 20240705 | 125100 | 865858975 | 4750 | 4745 | 4750 | 4745 | 109 |
| 390 | 20240705 | 125000 | 865341305 | 4740 | 4745 | 4745 | 4740 | 19 |
| 391 | 20240705 | 124900 | 865251210 | 4745 | 4740 | 4745 | 4740 | 219 |
| 392 | 20240705 | 124800 | 864212650 | 4745 | 4740 | 4745 | 4740 | 15 |
| 393 | 20240705 | 124700 | 864141525 | 4740 | 4750 | 4750 | 4740 | 13 |
| 394 | 20240705 | 124600 | 864079895 | 4745 | 4750 | 4750 | 4745 | 664 |
| 395 | 20240705 | 124500 | 860928435 | 4760 | 4755 | 4760 | 4755 | 101 |
| 396 | 20240705 | 124400 | 860448165 | 4750 | 4755 | 4755 | 4750 | 77 |
| 397 | 20240705 | 124300 | 860082165 | 4750 | 4750 | 4750 | 4750 | 31 |
| 398 | 20240705 | 124200 | 859934915 | 4750 | 4745 | 4750 | 4745 | 264 |
| 399 | 20240705 | 124100 | 858681705 | 4740 | 4745 | 4745 | 4740 | 34 |
| 400 | 20240705 | 124000 | 858520510 | 4740 | 4740 | 4740 | 4740 | 14 |
| 401 | 20240705 | 123900 | 858454150 | 4745 | 4745 | 4745 | 4745 | 365 |
| 402 | 20240705 | 123800 | 856722225 | 4745 | 4745 | 4745 | 4745 | 29 |
| 403 | 20240705 | 123700 | 856584620 | 4745 | 4750 | 4750 | 4745 | 57 |
| 404 | 20240705 | 123600 | 856314015 | 4750 | 4750 | 4750 | 4750 | 0 |
| 405 | 20240705 | 123500 | 856314015 | 4750 | 4760 | 4780 | 4750 | 874 |
| 406 | 20240705 | 123400 | 852157195 | 4760 | 4755 | 4760 | 4750 | 756 |
| 407 | 20240705 | 123300 | 848562225 | 4755 | 4755 | 4760 | 4755 | 52 |
| 408 | 20240705 | 123200 | 848314890 | 4760 | 4755 | 4760 | 4755 | 699 |
| 409 | 20240705 | 123100 | 844988530 | 4750 | 4750 | 4750 | 4750 | 555 |
| 410 | 20240705 | 123000 | 842352280 | 4750 | 4750 | 4755 | 4750 | 203 |
| 411 | 20240705 | 122900 | 841388005 | 4750 | 4750 | 4750 | 4750 | 187 |
| 412 | 20240705 | 122800 | 840499755 | 4750 | 4760 | 4760 | 4750 | 818 |
| 413 | 20240705 | 122700 | 836613645 | 4755 | 4765 | 4765 | 4755 | 1828 |
| 414 | 20240705 | 122600 | 827917515 | 4760 | 4760 | 4765 | 4760 | 32 |
| 415 | 20240705 | 122500 | 827765170 | 4765 | 4765 | 4770 | 4765 | 623 |
| 416 | 20240705 | 122400 | 824796525 | 4770 | 4770 | 4770 | 4770 | 38 |
| 417 | 20240705 | 122300 | 824615265 | 4770 | 4765 | 4770 | 4765 | 276 |
| 418 | 20240705 | 122200 | 823299255 | 4765 | 4765 | 4765 | 4765 | 29 |
| 419 | 20240705 | 122100 | 823161070 | 4765 | 4765 | 4765 | 4765 | 8 |
| 420 | 20240705 | 122000 | 823122950 | 4765 | 4765 | 4775 | 4765 | 81 |
| 421 | 20240705 | 121900 | 822736910 | 4760 | 4760 | 4760 | 4760 | 187 |
| 422 | 20240705 | 121800 | 821846790 | 4765 | 4760 | 4765 | 4760 | 643 |
| 423 | 20240705 | 121700 | 818782945 | 4760 | 4790 | 4790 | 4760 | 15630 |
| 424 | 20240705 | 121600 | 744092300 | 4790 | 4790 | 4790 | 4790 | 44 |
| 425 | 20240705 | 121500 | 743881540 | 4795 | 4790 | 4795 | 4790 | 15 |
| 426 | 20240705 | 121400 | 743809655 | 4790 | 4790 | 4790 | 4790 | 27 |
| 427 | 20240705 | 121300 | 743680325 | 4790 | 4790 | 4790 | 4790 | 31 |
| 428 | 20240705 | 121200 | 743531835 | 4800 | 4800 | 4800 | 4800 | 0 |
| 429 | 20240705 | 121100 | 743531835 | 4800 | 4800 | 4800 | 4800 | 751 |
| 430 | 20240705 | 121000 | 739927035 | 4810 | 4810 | 4810 | 4810 | 425 |
| 431 | 20240705 | 120900 | 737882785 | 4810 | 4810 | 4810 | 4810 | 8 |
| 432 | 20240705 | 120800 | 737844305 | 4810 | 4810 | 4810 | 4810 | 27 |
| 433 | 20240705 | 120700 | 737714435 | 4815 | 4815 | 4815 | 4815 | 369 |
| 434 | 20240705 | 120600 | 735937700 | 4815 | 4810 | 4815 | 4810 | 406 |
| 435 | 20240705 | 120500 | 733982855 | 4815 | 4820 | 4820 | 4815 | 195 |
| 436 | 20240705 | 120400 | 733043925 | 4815 | 4810 | 4825 | 4810 | 155 |
| 437 | 20240705 | 120300 | 732297505 | 4800 | 4795 | 4800 | 4795 | 44 |
| 438 | 20240705 | 120200 | 732086345 | 4795 | 4810 | 4810 | 4790 | 733 |
| 439 | 20240705 | 120100 | 728563445 | 4810 | 4810 | 4810 | 4810 | 29 |
| 440 | 20240705 | 120000 | 728423955 | 4815 | 4795 | 4815 | 4790 | 141 |
| 441 | 20240705 | 115900 | 727746830 | 4790 | 4795 | 4795 | 4790 | 17 |
| 442 | 20240705 | 115800 | 727665375 | 4800 | 4785 | 4800 | 4785 | 564 |
| 443 | 20240705 | 115700 | 724959650 | 4785 | 4790 | 4790 | 4785 | 61 |
| 444 | 20240705 | 115600 | 724667760 | 4790 | 4790 | 4790 | 4785 | 39 |
| 445 | 20240705 | 115500 | 724481085 | 4790 | 4780 | 4790 | 4780 | 175 |
| 446 | 20240705 | 115400 | 723643225 | 4780 | 4780 | 4785 | 4780 | 243 |
| 447 | 20240705 | 115300 | 722480570 | 4780 | 4785 | 4785 | 4780 | 979 |
| 448 | 20240705 | 115200 | 717800940 | 4780 | 4785 | 4785 | 4780 | 1059 |
| 449 | 20240705 | 115100 | 712738170 | 4790 | 4790 | 4790 | 4790 | 0 |
| 450 | 20240705 | 115000 | 712738170 | 4790 | 4800 | 4800 | 4785 | 3634 |
| 451 | 20240705 | 114900 | 695326470 | 4805 | 4810 | 4815 | 4805 | 2058 |
| 452 | 20240705 | 114800 | 685428060 | 4815 | 4815 | 4815 | 4815 | 196 |
| 453 | 20240705 | 114700 | 684484320 | 4815 | 4815 | 4815 | 4815 | 12 |
| 454 | 20240705 | 114600 | 684426540 | 4825 | 4820 | 4825 | 4820 | 148 |
| 455 | 20240705 | 114500 | 683712975 | 4830 | 4825 | 4830 | 4825 | 199 |
| 456 | 20240705 | 114400 | 682752770 | 4830 | 4830 | 4830 | 4830 | 88 |
| 457 | 20240705 | 114300 | 682327730 | 4830 | 4830 | 4830 | 4830 | 31 |
| 458 | 20240705 | 114200 | 682178000 | 4830 | 4825 | 4830 | 4825 | 90 |
| 459 | 20240705 | 114100 | 681743340 | 4825 | 4830 | 4830 | 4825 | 212 |
| 460 | 20240705 | 114000 | 680719440 | 4830 | 4830 | 4830 | 4830 | 353 |
| 461 | 20240705 | 113900 | 679014450 | 4835 | 4835 | 4835 | 4835 | 20 |
| 462 | 20240705 | 113800 | 678917750 | 4835 | 4835 | 4835 | 4835 | 29 |
| 463 | 20240705 | 113700 | 678777535 | 4835 | 4835 | 4835 | 4835 | 14 |
| 464 | 20240705 | 113600 | 678709845 | 4835 | 4830 | 4835 | 4830 | 100 |
| 465 | 20240705 | 113500 | 678226630 | 4825 | 4825 | 4825 | 4825 | 12 |
| 466 | 20240705 | 113400 | 678168730 | 4835 | 4825 | 4835 | 4825 | 118 |
| 467 | 20240705 | 113300 | 677598665 | 4825 | 4825 | 4825 | 4825 | 10 |
| 468 | 20240705 | 113200 | 677550415 | 4825 | 4825 | 4825 | 4825 | 37 |
| 469 | 20240705 | 113100 | 677371890 | 4830 | 4825 | 4830 | 4825 | 34 |
| 470 | 20240705 | 113000 | 677207815 | 4830 | 4830 | 4830 | 4825 | 124 |
| 471 | 20240705 | 112900 | 676609465 | 4825 | 4815 | 4825 | 4815 | 322 |
| 472 | 20240705 | 112800 | 675056715 | 4810 | 4810 | 4810 | 4810 | 311 |
| 473 | 20240705 | 112700 | 673560805 | 4815 | 4815 | 4815 | 4815 | 74 |
| 474 | 20240705 | 112600 | 673204495 | 4820 | 4820 | 4820 | 4820 | 101 |
| 475 | 20240705 | 112500 | 672717675 | 4825 | 4830 | 4830 | 4825 | 98 |
| 476 | 20240705 | 112400 | 672244590 | 4840 | 4830 | 4855 | 4830 | 304 |
| 477 | 20240705 | 112300 | 670774715 | 4825 | 4820 | 4825 | 4820 | 149 |
| 478 | 20240705 | 112200 | 670056290 | 4825 | 4830 | 4830 | 4825 | 259 |
| 479 | 20240705 | 112100 | 668806035 | 4840 | 4820 | 4840 | 4820 | 407 |
| 480 | 20240705 | 112000 | 666839670 | 4820 | 4820 | 4820 | 4815 | 287 |
| 481 | 20240705 | 111900 | 665456465 | 4820 | 4815 | 4820 | 4815 | 106 |
| 482 | 20240705 | 111800 | 664945715 | 4815 | 4810 | 4815 | 4810 | 75 |
| 483 | 20240705 | 111700 | 664584640 | 4810 | 4810 | 4810 | 4810 | 77 |
| 484 | 20240705 | 111600 | 664214270 | 4810 | 4820 | 4820 | 4810 | 564 |
| 485 | 20240705 | 111500 | 661496430 | 4815 | 4815 | 4815 | 4815 | 8 |
| 486 | 20240705 | 111400 | 661457910 | 4815 | 4825 | 4825 | 4815 | 1011 |
| 487 | 20240705 | 111300 | 656585085 | 4825 | 4825 | 4825 | 4825 | 31 |
| 488 | 20240705 | 111200 | 656435510 | 4825 | 4820 | 4825 | 4820 | 108 |
| 489 | 20240705 | 111100 | 655914450 | 4820 | 4820 | 4820 | 4820 | 31 |
| 490 | 20240705 | 111000 | 655765030 | 4820 | 4820 | 4820 | 4820 | 29 |
| 491 | 20240705 | 110900 | 655625250 | 4820 | 4820 | 4825 | 4820 | 19 |
| 492 | 20240705 | 110800 | 655533620 | 4825 | 4820 | 4825 | 4820 | 33 |
| 493 | 20240705 | 110700 | 655374555 | 4810 | 4810 | 4810 | 4810 | 53 |
| 494 | 20240705 | 110600 | 655119625 | 4805 | 4820 | 4820 | 4795 | 45299 |
| 495 | 20240705 | 110500 | 437566120 | 4820 | 4855 | 4855 | 4820 | 25526 |
| 496 | 20240705 | 110400 | 314088745 | 4850 | 4855 | 4855 | 4850 | 34 |
| 497 | 20240705 | 110300 | 313923700 | 4850 | 4850 | 4850 | 4850 | 1 |
| 498 | 20240705 | 110200 | 313918850 | 4860 | 4850 | 4860 | 4850 | 38 |
| 499 | 20240705 | 110100 | 313734340 | 4850 | 4850 | 4860 | 4840 | 107 |
| 500 | 20240705 | 110000 | 313216030 | 4850 | 4845 | 4865 | 4845 | 1346 |
| 501 | 20240705 | 105900 | 306671235 | 4840 | 4835 | 4840 | 4835 | 27 |
| 502 | 20240705 | 105800 | 306540615 | 4835 | 4835 | 4835 | 4835 | 14 |
| 503 | 20240705 | 105700 | 306472925 | 4840 | 4825 | 4840 | 4815 | 167 |
| 504 | 20240705 | 105600 | 305667540 | 4815 | 4825 | 4830 | 4815 | 598 |
| 505 | 20240705 | 105500 | 302786555 | 4825 | 4825 | 4825 | 4825 | 14 |
| 506 | 20240705 | 105400 | 302719005 | 4825 | 4825 | 4825 | 4825 | 0 |
| 507 | 20240705 | 105300 | 302719005 | 4825 | 4825 | 4825 | 4825 | 12 |
| 508 | 20240705 | 105200 | 302661105 | 4825 | 4820 | 4825 | 4820 | 199 |
| 509 | 20240705 | 105100 | 301701500 | 4815 | 4825 | 4825 | 4815 | 630 |
| 510 | 20240705 | 105000 | 298664980 | 4820 | 4820 | 4825 | 4820 | 218 |
| 511 | 20240705 | 104900 | 297614205 | 4820 | 4825 | 4825 | 4820 | 187 |
| 512 | 20240705 | 104800 | 296712830 | 4825 | 4825 | 4825 | 4825 | 3104 |
| 513 | 20240705 | 104700 | 281736030 | 4825 | 4835 | 4835 | 4825 | 267 |
| 514 | 20240705 | 104600 | 280446915 | 4830 | 4830 | 4830 | 4830 | 849 |
| 515 | 20240705 | 104500 | 276346245 | 4825 | 4825 | 4825 | 4825 | 7 |
| 516 | 20240705 | 104400 | 276312470 | 4835 | 4825 | 4840 | 4825 | 343 |
| 517 | 20240705 | 104300 | 274656050 | 4825 | 4830 | 4830 | 4825 | 284 |
| 518 | 20240705 | 104200 | 273285395 | 4825 | 4825 | 4825 | 4820 | 784 |
| 519 | 20240705 | 104100 | 269502940 | 4825 | 4825 | 4830 | 4825 | 346 |
| 520 | 20240705 | 104000 | 267832410 | 4830 | 4830 | 4830 | 4830 | 40 |
| 521 | 20240705 | 103900 | 267639210 | 4825 | 4830 | 4835 | 4825 | 481 |
| 522 | 20240705 | 103800 | 265315675 | 4830 | 4840 | 4840 | 4830 | 136 |
| 523 | 20240705 | 103700 | 264658675 | 4835 | 4845 | 4845 | 4825 | 150 |
| 524 | 20240705 | 103600 | 263934285 | 4845 | 4825 | 4875 | 4825 | 329 |
| 525 | 20240705 | 103500 | 262343925 | 4830 | 4830 | 4830 | 4830 | 360 |
| 526 | 20240705 | 103400 | 260605125 | 4830 | 4830 | 4830 | 4830 | 73 |
| 527 | 20240705 | 103300 | 260252535 | 4830 | 4835 | 4835 | 4830 | 294 |
| 528 | 20240705 | 103200 | 258832015 | 4830 | 4840 | 4840 | 4830 | 447 |
| 529 | 20240705 | 103100 | 256670700 | 4840 | 4850 | 4850 | 4840 | 278 |
| 530 | 20240705 | 103000 | 255323905 | 4855 | 4855 | 4855 | 4850 | 425 |
| 531 | 20240705 | 102900 | 253261470 | 4860 | 4860 | 4875 | 4855 | 52 |
| 532 | 20240705 | 102800 | 253008785 | 4855 | 4840 | 4895 | 4840 | 1833 |
| 533 | 20240705 | 102700 | 244114115 | 4835 | 4835 | 4835 | 4835 | 201 |
| 534 | 20240705 | 102600 | 243142280 | 4835 | 4830 | 4835 | 4825 | 153 |
| 535 | 20240705 | 102500 | 242403665 | 4830 | 4840 | 4840 | 4825 | 1553 |
| 536 | 20240705 | 102400 | 234889815 | 4835 | 4850 | 4850 | 4835 | 1316 |
| 537 | 20240705 | 102300 | 228521130 | 4850 | 4855 | 4855 | 4845 | 4408 |
| 538 | 20240705 | 102200 | 207142495 | 4855 | 4855 | 4855 | 4855 | 134 |
| 539 | 20240705 | 102100 | 206491925 | 4855 | 4860 | 4860 | 4855 | 134 |
| 540 | 20240705 | 102000 | 205840865 | 4870 | 4855 | 4870 | 4855 | 653 |
| 541 | 20240705 | 101900 | 202668955 | 4860 | 4855 | 4860 | 4855 | 213 |
| 542 | 20240705 | 101800 | 201634810 | 4860 | 4855 | 4860 | 4855 | 173 |
| 543 | 20240705 | 101700 | 200794870 | 4855 | 4860 | 4860 | 4855 | 234 |
| 544 | 20240705 | 101600 | 199658300 | 4855 | 4860 | 4860 | 4855 | 593 |
| 545 | 20240705 | 101500 | 196776655 | 4860 | 4860 | 4860 | 4860 | 135 |
| 546 | 20240705 | 101400 | 196120555 | 4860 | 4860 | 4860 | 4860 | 366 |
| 547 | 20240705 | 101300 | 194341795 | 4865 | 4865 | 4865 | 4860 | 255 |
| 548 | 20240705 | 101200 | 193101885 | 4865 | 4855 | 4865 | 4855 | 314 |
| 549 | 20240705 | 101100 | 191575735 | 4855 | 4860 | 4860 | 4855 | 244 |
| 550 | 20240705 | 101000 | 190390565 | 4855 | 4865 | 4865 | 4855 | 147 |
| 551 | 20240705 | 100900 | 189676305 | 4865 | 4860 | 4865 | 4860 | 1057 |
| 552 | 20240705 | 100800 | 184538175 | 4860 | 4875 | 4875 | 4860 | 1735 |
| 553 | 20240705 | 100700 | 176096645 | 4875 | 4875 | 4875 | 4875 | 67 |
| 554 | 20240705 | 100600 | 175770020 | 4880 | 4885 | 4885 | 4880 | 361 |
| 555 | 20240705 | 100500 | 174007635 | 4885 | 4905 | 4905 | 4885 | 780 |
| 556 | 20240705 | 100400 | 170189475 | 4900 | 4905 | 4905 | 4895 | 724 |
| 557 | 20240705 | 100300 | 166644885 | 4910 | 4905 | 4955 | 4900 | 240 |
| 558 | 20240705 | 100200 | 165464860 | 4925 | 4895 | 4925 | 4895 | 337 |
| 559 | 20240705 | 100100 | 163810320 | 4905 | 4895 | 4905 | 4895 | 20 |
| 560 | 20240705 | 100000 | 163712260 | 4895 | 4885 | 4925 | 4885 | 764 |
| 561 | 20240705 | 095900 | 159975490 | 4890 | 4895 | 4910 | 4885 | 605 |
| 562 | 20240705 | 095800 | 157011700 | 4900 | 4895 | 4900 | 4885 | 612 |
| 563 | 20240705 | 095700 | 154016235 | 4885 | 4900 | 4900 | 4885 | 286 |
| 564 | 20240705 | 095600 | 152616835 | 4900 | 4890 | 4900 | 4890 | 236 |
| 565 | 20240705 | 095500 | 151461865 | 4900 | 4895 | 4900 | 4890 | 529 |
| 566 | 20240705 | 095400 | 148871390 | 4900 | 4915 | 4915 | 4900 | 3103 |
| 567 | 20240705 | 095300 | 133648370 | 4920 | 4920 | 4920 | 4915 | 241 |
| 568 | 20240705 | 095200 | 132463320 | 4915 | 4920 | 4925 | 4915 | 1618 |
| 569 | 20240705 | 095100 | 124508070 | 4925 | 4945 | 4945 | 4920 | 3828 |
| 570 | 20240705 | 095000 | 105607925 | 4955 | 4955 | 4955 | 4955 | 0 |
| 571 | 20240705 | 094900 | 105607925 | 4955 | 4945 | 4955 | 4945 | 402 |
| 572 | 20240705 | 094800 | 103619035 | 4950 | 4950 | 4950 | 4950 | 384 |
| 573 | 20240705 | 094700 | 101718235 | 4960 | 4960 | 4960 | 4960 | 500 |
| 574 | 20240705 | 094600 | 99238235 | 4960 | 4960 | 4960 | 4960 | 0 |
| 575 | 20240705 | 094500 | 99238235 | 4960 | 4960 | 4960 | 4960 | 100 |
| 576 | 20240705 | 094400 | 98742235 | 4960 | 4960 | 4960 | 4960 | 860 |
| 577 | 20240705 | 094300 | 94476635 | 4960 | 4960 | 4960 | 4960 | 0 |
| 578 | 20240705 | 094200 | 94476635 | 4960 | 4960 | 4960 | 4960 | 615 |
| 579 | 20240705 | 094100 | 91426235 | 4955 | 4955 | 4955 | 4955 | 314 |
| 580 | 20240705 | 094000 | 89870365 | 4960 | 4960 | 4965 | 4960 | 951 |
| 581 | 20240705 | 093900 | 85150680 | 4960 | 4950 | 4960 | 4950 | 1146 |
| 582 | 20240705 | 093800 | 79468655 | 4965 | 4965 | 4965 | 4965 | 0 |
| 583 | 20240705 | 093700 | 79468655 | 4965 | 4945 | 4965 | 4945 | 500 |
| 584 | 20240705 | 093600 | 76987855 | 4930 | 4930 | 4930 | 4930 | 1 |
| 585 | 20240705 | 093500 | 76982925 | 4930 | 4940 | 4940 | 4925 | 1812 |
| 586 | 20240705 | 093400 | 68045730 | 4940 | 4945 | 4945 | 4940 | 60 |
| 587 | 20240705 | 093300 | 67749280 | 4940 | 4945 | 4950 | 4940 | 479 |
| 588 | 20240705 | 093200 | 65380760 | 4945 | 4945 | 4945 | 4945 | 279 |
| 589 | 20240705 | 093100 | 64001105 | 4945 | 4945 | 4945 | 4945 | 149 |
| 590 | 20240705 | 093000 | 63264300 | 4945 | 4945 | 4945 | 4945 | 1 |
| 591 | 20240705 | 092900 | 63259355 | 4940 | 4940 | 4940 | 4940 | 0 |
| 592 | 20240705 | 092800 | 63259355 | 4940 | 4940 | 4940 | 4940 | 436 |
| 593 | 20240705 | 092700 | 61105515 | 4940 | 4940 | 4940 | 4940 | 40 |
| 594 | 20240705 | 092600 | 60907915 | 4935 | 4945 | 4950 | 4935 | 386 |
| 595 | 20240705 | 092500 | 58999635 | 4935 | 4935 | 4935 | 4935 | 0 |
| 596 | 20240705 | 092400 | 58999635 | 4935 | 4935 | 4935 | 4935 | 0 |
| 597 | 20240705 | 092300 | 58999635 | 4935 | 4935 | 4935 | 4935 | 407 |
| 598 | 20240705 | 092200 | 56991090 | 4925 | 4945 | 4945 | 4925 | 211 |
| 599 | 20240705 | 092100 | 55949490 | 4945 | 4945 | 4945 | 4945 | 806 |
| 600 | 20240705 | 092000 | 51963820 | 4940 | 4940 | 4940 | 4940 | 10 |
| 601 | 20240705 | 091900 | 51914420 | 4945 | 4940 | 4945 | 4940 | 743 |
| 602 | 20240705 | 091800 | 48243935 | 4935 | 4930 | 4935 | 4930 | 197 |
| 603 | 20240705 | 091700 | 47271990 | 4940 | 4920 | 4940 | 4920 | 503 |
| 604 | 20240705 | 091600 | 44797190 | 4940 | 4930 | 4940 | 4930 | 264 |
| 605 | 20240705 | 091500 | 43494140 | 4915 | 4915 | 4915 | 4915 | 106 |
| 606 | 20240705 | 091400 | 42973150 | 4915 | 4915 | 4915 | 4915 | 102 |
| 607 | 20240705 | 091300 | 42471820 | 4905 | 4905 | 4905 | 4905 | 1 |
| 608 | 20240705 | 091200 | 42466915 | 4905 | 4905 | 4905 | 4905 | 0 |
| 609 | 20240705 | 091100 | 42466915 | 4905 | 4925 | 4925 | 4905 | 921 |
| 610 | 20240705 | 091000 | 37948715 | 4925 | 4925 | 4925 | 4925 | 2 |
| 611 | 20240705 | 090900 | 37938865 | 4925 | 4925 | 4925 | 4925 | 20 |
| 612 | 20240705 | 090800 | 37840365 | 4925 | 4925 | 4925 | 4925 | 1233 |
| 613 | 20240705 | 090700 | 31767840 | 4925 | 4930 | 4930 | 4925 | 7 |
| 614 | 20240705 | 090600 | 31733360 | 4950 | 4950 | 4950 | 4950 | 1000 |
| 615 | 20240705 | 090500 | 26783360 | 4955 | 4930 | 4955 | 4920 | 1519 |
| 616 | 20240705 | 090400 | 19295285 | 4930 | 4965 | 4965 | 4930 | 1548 |
| 617 | 20240705 | 090300 | 11652575 | 4950 | 4950 | 4950 | 4950 | 198 |
| 618 | 20240705 | 090200 | 10672475 | 4935 | 4955 | 4955 | 4935 | 391 |
| 619 | 20240705 | 090100 | 8738985 | 4955 | 4960 | 4960 | 4955 | 465 |
| 620 | 20240705 | 090000 | 6434395 | 4975 | 4975 | 4975 | 4950 | 1297 |