30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 191200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 5492 |
| 3 | 20240703 | 191100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20240703 | 191000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20240703 | 190900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20240703 | 190800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20240703 | 190700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20240703 | 190600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20240703 | 190500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20240703 | 190400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20240703 | 190300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20240703 | 190200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20240703 | 190100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20240703 | 190000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20240703 | 185900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20240703 | 185800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20240703 | 185700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20240703 | 185600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20240703 | 185500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20240703 | 185400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20240703 | 185300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20240703 | 185200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20240703 | 185100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20240703 | 185000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20240703 | 184900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20240703 | 184800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20240703 | 184700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20240703 | 184600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20240703 | 184500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20240703 | 184400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20240703 | 184300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20240703 | 184200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 5492 |
| 33 | 20240703 | 184100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20240703 | 184000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20240703 | 183900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20240703 | 183800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20240703 | 183700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20240703 | 183600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20240703 | 183500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20240703 | 183400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20240703 | 183300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20240703 | 183200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20240703 | 183100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20240703 | 183000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20240703 | 182900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20240703 | 182800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20240703 | 182700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20240703 | 182600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20240703 | 182500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20240703 | 182400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20240703 | 182300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20240703 | 182200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20240703 | 182100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20240703 | 182000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20240703 | 181900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20240703 | 181800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20240703 | 181700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20240703 | 181600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20240703 | 181500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20240703 | 181400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20240703 | 181300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20240703 | 181200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 5492 |
| 63 | 20240703 | 181100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20240703 | 181000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20240703 | 180900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20240703 | 180800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20240703 | 180700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20240703 | 180600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20240703 | 180500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20240703 | 180400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20240703 | 180300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20240703 | 180200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20240703 | 180100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20240703 | 180000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20240703 | 175900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20240703 | 175800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20240703 | 175700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20240703 | 175600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20240703 | 175500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20240703 | 175400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20240703 | 175300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20240703 | 175200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20240703 | 175100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20240703 | 175000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20240703 | 174900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20240703 | 174800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20240703 | 174700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20240703 | 174600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20240703 | 174500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20240703 | 174400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20240703 | 174300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20240703 | 174200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 5492 |
| 93 | 20240703 | 174100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20240703 | 174000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20240703 | 173900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20240703 | 173800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20240703 | 173700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20240703 | 173600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20240703 | 173500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20240703 | 173400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20240703 | 173300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20240703 | 173200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20240703 | 173100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20240703 | 173000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20240703 | 172900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20240703 | 172800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20240703 | 172700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20240703 | 172600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20240703 | 172500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20240703 | 172400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20240703 | 172300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20240703 | 172200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20240703 | 172100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20240703 | 172000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20240703 | 171900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20240703 | 171800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20240703 | 171700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20240703 | 171600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20240703 | 171500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20240703 | 171400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20240703 | 171300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20240703 | 171200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 5492 |
| 123 | 20240703 | 171100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20240703 | 171000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20240703 | 170900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20240703 | 170800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20240703 | 170700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20240703 | 170600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20240703 | 170500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20240703 | 170400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20240703 | 170300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20240703 | 170200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20240703 | 170100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20240703 | 170000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20240703 | 165900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20240703 | 165800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20240703 | 165700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20240703 | 165600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20240703 | 165500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20240703 | 165400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20240703 | 165300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20240703 | 165200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20240703 | 165100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20240703 | 165000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20240703 | 164900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20240703 | 164800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20240703 | 164700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20240703 | 164600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20240703 | 164500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20240703 | 164400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20240703 | 164300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20240703 | 164200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 5492 |
| 153 | 20240703 | 164100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20240703 | 164000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20240703 | 163900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20240703 | 163800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20240703 | 163700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20240703 | 163600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20240703 | 163500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20240703 | 163400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20240703 | 163300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20240703 | 163200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20240703 | 163100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20240703 | 163000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20240703 | 162900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20240703 | 162800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20240703 | 162700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20240703 | 162600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20240703 | 162500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20240703 | 162400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20240703 | 162300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20240703 | 162200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20240703 | 162100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20240703 | 162000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20240703 | 161900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20240703 | 161800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20240703 | 161700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20240703 | 161600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20240703 | 161500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20240703 | 161400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20240703 | 161300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20240703 | 161200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 5492 |
| 183 | 20240703 | 161100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20240703 | 161000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20240703 | 160900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20240703 | 160800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20240703 | 160700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20240703 | 160600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20240703 | 160500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20240703 | 160400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20240703 | 160300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20240703 | 160200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20240703 | 160100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20240703 | 160000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20240703 | 155900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20240703 | 155800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 197 | 20240703 | 155700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20240703 | 155600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20240703 | 155500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20240703 | 155400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20240703 | 155300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20240703 | 155200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 203 | 20240703 | 155100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 204 | 20240703 | 155000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 205 | 20240703 | 154900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20240703 | 154800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 207 | 20240703 | 154700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 208 | 20240703 | 154600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 209 | 20240703 | 154500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 210 | 20240703 | 154400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 211 | 20240703 | 154300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 212 | 20240703 | 154200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 5492 |
| 213 | 20240703 | 154100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 214 | 20240703 | 154000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 215 | 20240703 | 153900 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 216 | 20240703 | 153800 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 217 | 20240703 | 153700 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 218 | 20240703 | 153600 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 219 | 20240703 | 153500 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 220 | 20240703 | 153400 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 221 | 20240703 | 153300 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 222 | 20240703 | 153200 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 223 | 20240703 | 153100 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 224 | 20240703 | 153000 | 1464251210 | 4900 | 4900 | 4900 | 4900 | 5492 |
| 225 | 20240703 | 152900 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 226 | 20240703 | 152800 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 227 | 20240703 | 152700 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 228 | 20240703 | 152600 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 229 | 20240703 | 152500 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 230 | 20240703 | 152400 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 231 | 20240703 | 152300 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 232 | 20240703 | 152200 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 233 | 20240703 | 152100 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 234 | 20240703 | 152000 | 1437340410 | 4880 | 4880 | 4880 | 4880 | 0 |
| 235 | 20240703 | 151900 | 1437340410 | 4880 | 4880 | 4880 | 4865 | 453 |
| 236 | 20240703 | 151800 | 1435135745 | 4880 | 4870 | 4880 | 4870 | 1031 |
| 237 | 20240703 | 151700 | 1430114445 | 4870 | 4880 | 4880 | 4870 | 243 |
| 238 | 20240703 | 151600 | 1428930475 | 4880 | 4880 | 4880 | 4875 | 26 |
| 239 | 20240703 | 151500 | 1428803615 | 4875 | 4875 | 4875 | 4875 | 107 |
| 240 | 20240703 | 151400 | 1428281990 | 4875 | 4875 | 4875 | 4875 | 280 |
| 241 | 20240703 | 151300 | 1426916990 | 4875 | 4890 | 4890 | 4870 | 681 |
| 242 | 20240703 | 151200 | 1423599015 | 4875 | 4885 | 4890 | 4875 | 1747 |
| 243 | 20240703 | 151100 | 1415072375 | 4890 | 4890 | 4890 | 4890 | 300 |
| 244 | 20240703 | 151000 | 1413605375 | 4890 | 4890 | 4890 | 4890 | 488 |
| 245 | 20240703 | 150900 | 1411219055 | 4890 | 4885 | 4890 | 4885 | 87 |
| 246 | 20240703 | 150800 | 1410794055 | 4885 | 4890 | 4890 | 4880 | 403 |
| 247 | 20240703 | 150700 | 1408825805 | 4880 | 4885 | 4890 | 4880 | 1726 |
| 248 | 20240703 | 150600 | 1400399245 | 4890 | 4885 | 4890 | 4885 | 1002 |
| 249 | 20240703 | 150500 | 1395499475 | 4890 | 4885 | 4890 | 4885 | 332 |
| 250 | 20240703 | 150400 | 1393877445 | 4890 | 4890 | 4890 | 4885 | 2194 |
| 251 | 20240703 | 150300 | 1383153015 | 4890 | 4890 | 4890 | 4890 | 1481 |
| 252 | 20240703 | 150200 | 1375910925 | 4890 | 4895 | 4895 | 4890 | 1852 |
| 253 | 20240703 | 150100 | 1366852665 | 4900 | 4910 | 4910 | 4900 | 367 |
| 254 | 20240703 | 150000 | 1365053985 | 4915 | 4915 | 4915 | 4915 | 141 |
| 255 | 20240703 | 145900 | 1364360970 | 4920 | 4910 | 4920 | 4910 | 254 |
| 256 | 20240703 | 145800 | 1363113820 | 4900 | 4900 | 4900 | 4900 | 75 |
| 257 | 20240703 | 145700 | 1362746320 | 4910 | 4910 | 4910 | 4910 | 0 |
| 258 | 20240703 | 145600 | 1362746320 | 4910 | 4910 | 4910 | 4910 | 14 |
| 259 | 20240703 | 145500 | 1362677580 | 4900 | 4905 | 4910 | 4900 | 1100 |
| 260 | 20240703 | 145400 | 1357287045 | 4905 | 4910 | 4910 | 4905 | 575 |
| 261 | 20240703 | 145300 | 1354464045 | 4915 | 4910 | 4915 | 4910 | 21 |
| 262 | 20240703 | 145200 | 1354360930 | 4920 | 4920 | 4920 | 4920 | 3 |
| 263 | 20240703 | 145100 | 1354346170 | 4920 | 4920 | 4920 | 4920 | 145 |
| 264 | 20240703 | 145000 | 1353632770 | 4920 | 4925 | 4925 | 4920 | 1583 |
| 265 | 20240703 | 144900 | 1345841140 | 4930 | 4930 | 4930 | 4930 | 5 |
| 266 | 20240703 | 144800 | 1345816490 | 4930 | 4930 | 4930 | 4930 | 0 |
| 267 | 20240703 | 144700 | 1345816490 | 4930 | 4930 | 4930 | 4930 | 1 |
| 268 | 20240703 | 144600 | 1345811560 | 4925 | 4925 | 4925 | 4925 | 456 |
| 269 | 20240703 | 144500 | 1343565760 | 4930 | 4930 | 4930 | 4930 | 50 |
| 270 | 20240703 | 144400 | 1343319260 | 4930 | 4930 | 4930 | 4925 | 1035 |
| 271 | 20240703 | 144300 | 1338216805 | 4930 | 4930 | 4930 | 4930 | 16 |
| 272 | 20240703 | 144200 | 1338137925 | 4925 | 4930 | 4930 | 4925 | 1122 |
| 273 | 20240703 | 144100 | 1332606470 | 4930 | 4930 | 4930 | 4930 | 386 |
| 274 | 20240703 | 144000 | 1330703490 | 4930 | 4925 | 4930 | 4925 | 6 |
| 275 | 20240703 | 143900 | 1330673935 | 4930 | 4930 | 4930 | 4930 | 50 |
| 276 | 20240703 | 143800 | 1330427435 | 4930 | 4930 | 4930 | 4930 | 127 |
| 277 | 20240703 | 143700 | 1329801325 | 4925 | 4925 | 4925 | 4925 | 5 |
| 278 | 20240703 | 143600 | 1329776700 | 4930 | 4925 | 4930 | 4920 | 727 |
| 279 | 20240703 | 143500 | 1326199435 | 4930 | 4920 | 4930 | 4920 | 1389 |
| 280 | 20240703 | 143400 | 1319360435 | 4925 | 4915 | 4925 | 4915 | 2358 |
| 281 | 20240703 | 143300 | 1307757290 | 4915 | 4910 | 4920 | 4910 | 716 |
| 282 | 20240703 | 143200 | 1304239715 | 4910 | 4910 | 4910 | 4910 | 318 |
| 283 | 20240703 | 143100 | 1302678335 | 4910 | 4910 | 4910 | 4910 | 0 |
| 284 | 20240703 | 143000 | 1302678335 | 4910 | 4910 | 4910 | 4910 | 0 |
| 285 | 20240703 | 142900 | 1302678335 | 4910 | 4885 | 4910 | 4885 | 318 |
| 286 | 20240703 | 142800 | 1301124880 | 4885 | 4885 | 4885 | 4885 | 0 |
| 287 | 20240703 | 142700 | 1301124880 | 4885 | 4910 | 4910 | 4885 | 306 |
| 288 | 20240703 | 142600 | 1299628470 | 4905 | 4890 | 4905 | 4890 | 382 |
| 289 | 20240703 | 142500 | 1297756005 | 4905 | 4890 | 4905 | 4890 | 1030 |
| 290 | 20240703 | 142400 | 1292706600 | 4900 | 4900 | 4900 | 4900 | 0 |
| 291 | 20240703 | 142300 | 1292706600 | 4900 | 4885 | 4900 | 4885 | 71 |
| 292 | 20240703 | 142200 | 1292359015 | 4890 | 4880 | 4890 | 4880 | 500 |
| 293 | 20240703 | 142100 | 1289916015 | 4900 | 4900 | 4900 | 4900 | 1 |
| 294 | 20240703 | 142000 | 1289911115 | 4880 | 4885 | 4885 | 4880 | 421 |
| 295 | 20240703 | 141900 | 1287856040 | 4905 | 4885 | 4905 | 4885 | 23 |
| 296 | 20240703 | 141800 | 1287743665 | 4885 | 4885 | 4910 | 4885 | 676 |
| 297 | 20240703 | 141700 | 1284441360 | 4890 | 4900 | 4900 | 4890 | 4268 |
| 298 | 20240703 | 141600 | 1263544360 | 4910 | 4905 | 4910 | 4905 | 71 |
| 299 | 20240703 | 141500 | 1263196080 | 4910 | 4905 | 4910 | 4905 | 35 |
| 300 | 20240703 | 141400 | 1263024400 | 4905 | 4900 | 4905 | 4900 | 125 |
| 301 | 20240703 | 141300 | 1262411350 | 4905 | 4905 | 4905 | 4905 | 10 |
| 302 | 20240703 | 141200 | 1262362300 | 4900 | 4900 | 4900 | 4900 | 144 |
| 303 | 20240703 | 141100 | 1261656700 | 4910 | 4910 | 4910 | 4910 | 0 |
| 304 | 20240703 | 141000 | 1261656700 | 4910 | 4905 | 4910 | 4905 | 220 |
| 305 | 20240703 | 140900 | 1260577340 | 4910 | 4910 | 4910 | 4910 | 0 |
| 306 | 20240703 | 140800 | 1260577340 | 4910 | 4910 | 4910 | 4900 | 272 |
| 307 | 20240703 | 140700 | 1259244120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 308 | 20240703 | 140600 | 1259244120 | 4915 | 4915 | 4915 | 4915 | 0 |
| 309 | 20240703 | 140500 | 1259244120 | 4915 | 4915 | 4915 | 4915 | 20 |
| 310 | 20240703 | 140400 | 1259145820 | 4915 | 4915 | 4915 | 4915 | 0 |
| 311 | 20240703 | 140300 | 1259145820 | 4915 | 4905 | 4915 | 4905 | 149 |
| 312 | 20240703 | 140200 | 1258414965 | 4905 | 4915 | 4915 | 4905 | 43 |
| 313 | 20240703 | 140100 | 1258204030 | 4915 | 4915 | 4915 | 4915 | 0 |
| 314 | 20240703 | 140000 | 1258204030 | 4915 | 4915 | 4915 | 4915 | 20 |
| 315 | 20240703 | 135900 | 1258105730 | 4915 | 4910 | 4915 | 4910 | 30 |
| 316 | 20240703 | 135800 | 1257958425 | 4915 | 4915 | 4915 | 4915 | 0 |
| 317 | 20240703 | 135700 | 1257958425 | 4915 | 4905 | 4915 | 4905 | 286 |
| 318 | 20240703 | 135600 | 1256555565 | 4905 | 4910 | 4915 | 4905 | 1084 |
| 319 | 20240703 | 135500 | 1251238330 | 4915 | 4910 | 4915 | 4910 | 149 |
| 320 | 20240703 | 135400 | 1250506485 | 4910 | 4910 | 4910 | 4910 | 0 |
| 321 | 20240703 | 135300 | 1250506485 | 4910 | 4910 | 4910 | 4910 | 0 |
| 322 | 20240703 | 135200 | 1250506485 | 4910 | 4910 | 4910 | 4905 | 107 |
| 323 | 20240703 | 135100 | 1249981565 | 4910 | 4910 | 4910 | 4910 | 0 |
| 324 | 20240703 | 135000 | 1249981565 | 4910 | 4900 | 4910 | 4900 | 552 |
| 325 | 20240703 | 134900 | 1247275815 | 4905 | 4900 | 4905 | 4900 | 431 |
| 326 | 20240703 | 134800 | 1245163665 | 4905 | 4910 | 4910 | 4905 | 487 |
| 327 | 20240703 | 134700 | 1242774900 | 4910 | 4910 | 4910 | 4910 | 195 |
| 328 | 20240703 | 134600 | 1241817450 | 4905 | 4905 | 4910 | 4905 | 750 |
| 329 | 20240703 | 134500 | 1238137950 | 4910 | 4905 | 4910 | 4905 | 410 |
| 330 | 20240703 | 134400 | 1236126400 | 4905 | 4910 | 4910 | 4905 | 501 |
| 331 | 20240703 | 134300 | 1233668795 | 4915 | 4925 | 4925 | 4915 | 213 |
| 332 | 20240703 | 134200 | 1232620850 | 4925 | 4920 | 4925 | 4920 | 53 |
| 333 | 20240703 | 134100 | 1232360035 | 4925 | 4925 | 4925 | 4925 | 0 |
| 334 | 20240703 | 134000 | 1232360035 | 4925 | 4925 | 4925 | 4925 | 133 |
| 335 | 20240703 | 133900 | 1231705010 | 4930 | 4930 | 4930 | 4930 | 0 |
| 336 | 20240703 | 133800 | 1231705010 | 4930 | 4930 | 4930 | 4930 | 0 |
| 337 | 20240703 | 133700 | 1231705010 | 4930 | 4930 | 4930 | 4930 | 1 |
| 338 | 20240703 | 133600 | 1231700080 | 4905 | 4925 | 4925 | 4905 | 4588 |
| 339 | 20240703 | 133500 | 1209183560 | 4930 | 4930 | 4930 | 4930 | 1 |
| 340 | 20240703 | 133400 | 1209178630 | 4930 | 4935 | 4940 | 4930 | 456 |
| 341 | 20240703 | 133300 | 1206929190 | 4935 | 4930 | 4935 | 4930 | 2030 |
| 342 | 20240703 | 133200 | 1196919205 | 4925 | 4925 | 4925 | 4925 | 1150 |
| 343 | 20240703 | 133100 | 1191255455 | 4930 | 4930 | 4930 | 4930 | 0 |
| 344 | 20240703 | 133000 | 1191255455 | 4930 | 4925 | 4930 | 4925 | 141 |
| 345 | 20240703 | 132900 | 1190561025 | 4925 | 4930 | 4930 | 4925 | 409 |
| 346 | 20240703 | 132800 | 1188546670 | 4930 | 4925 | 4930 | 4925 | 17 |
| 347 | 20240703 | 132700 | 1188462875 | 4925 | 4925 | 4925 | 4925 | 1 |
| 348 | 20240703 | 132600 | 1188457950 | 4925 | 4925 | 4925 | 4925 | 6 |
| 349 | 20240703 | 132500 | 1188428400 | 4905 | 4925 | 4925 | 4905 | 2 |
| 350 | 20240703 | 132400 | 1188418570 | 4900 | 4900 | 4900 | 4900 | 19 |
| 351 | 20240703 | 132300 | 1188325470 | 4925 | 4920 | 4925 | 4900 | 3422 |
| 352 | 20240703 | 132200 | 1171549385 | 4925 | 4925 | 4925 | 4925 | 7 |
| 353 | 20240703 | 132100 | 1171514910 | 4920 | 4920 | 4920 | 4920 | 1 |
| 354 | 20240703 | 132000 | 1171509990 | 4930 | 4930 | 4930 | 4930 | 9 |
| 355 | 20240703 | 131900 | 1171465620 | 4940 | 4940 | 4940 | 4940 | 0 |
| 356 | 20240703 | 131800 | 1171465620 | 4940 | 4940 | 4940 | 4940 | 100 |
| 357 | 20240703 | 131700 | 1170971620 | 4940 | 4920 | 4940 | 4920 | 1744 |
| 358 | 20240703 | 131600 | 1162364345 | 4920 | 4905 | 4920 | 4905 | 1233 |
| 359 | 20240703 | 131500 | 1156311315 | 4905 | 4900 | 4905 | 4900 | 21 |
| 360 | 20240703 | 131400 | 1156208410 | 4900 | 4900 | 4900 | 4900 | 7 |
| 361 | 20240703 | 131300 | 1156174110 | 4900 | 4900 | 4900 | 4900 | 201 |
| 362 | 20240703 | 131200 | 1155189210 | 4900 | 4895 | 4900 | 4895 | 501 |
| 363 | 20240703 | 131100 | 1152736810 | 4895 | 4895 | 4895 | 4895 | 6 |
| 364 | 20240703 | 131000 | 1152707440 | 4895 | 4895 | 4895 | 4895 | 6 |
| 365 | 20240703 | 130900 | 1152678070 | 4895 | 4895 | 4895 | 4895 | 0 |
| 366 | 20240703 | 130800 | 1152678070 | 4895 | 4895 | 4895 | 4895 | 0 |
| 367 | 20240703 | 130700 | 1152678070 | 4895 | 4895 | 4895 | 4895 | 6 |
| 368 | 20240703 | 130600 | 1152648700 | 4900 | 4900 | 4900 | 4900 | 6 |
| 369 | 20240703 | 130500 | 1152619300 | 4900 | 4900 | 4900 | 4900 | 1 |
| 370 | 20240703 | 130400 | 1152614400 | 4880 | 4895 | 4900 | 4880 | 4153 |
| 371 | 20240703 | 130300 | 1132297850 | 4895 | 4895 | 4895 | 4895 | 0 |
| 372 | 20240703 | 130200 | 1132297850 | 4895 | 4900 | 4905 | 4895 | 219 |
| 373 | 20240703 | 130100 | 1131224735 | 4905 | 4905 | 4905 | 4905 | 6 |
| 374 | 20240703 | 130000 | 1131195305 | 4905 | 4905 | 4905 | 4905 | 0 |
| 375 | 20240703 | 125900 | 1131195305 | 4905 | 4905 | 4905 | 4905 | 46 |
| 376 | 20240703 | 125800 | 1130969675 | 4900 | 4900 | 4900 | 4900 | 240 |
| 377 | 20240703 | 125700 | 1129793675 | 4910 | 4910 | 4910 | 4900 | 149 |
| 378 | 20240703 | 125600 | 1129063555 | 4895 | 4910 | 4910 | 4895 | 398 |
| 379 | 20240703 | 125500 | 1127114915 | 4915 | 4915 | 4915 | 4915 | 26 |
| 380 | 20240703 | 125400 | 1126987125 | 4920 | 4920 | 4920 | 4920 | 0 |
| 381 | 20240703 | 125300 | 1126987125 | 4920 | 4920 | 4920 | 4920 | 0 |
| 382 | 20240703 | 125200 | 1126987125 | 4920 | 4905 | 4920 | 4900 | 124 |
| 383 | 20240703 | 125100 | 1126379335 | 4920 | 4920 | 4920 | 4920 | 0 |
| 384 | 20240703 | 125000 | 1126379335 | 4920 | 4930 | 4935 | 4895 | 12254 |
| 385 | 20240703 | 124900 | 1066220030 | 4930 | 4935 | 4935 | 4930 | 84 |
| 386 | 20240703 | 124800 | 1065805550 | 4930 | 4930 | 4930 | 4930 | 327 |
| 387 | 20240703 | 124700 | 1064193440 | 4930 | 4925 | 4930 | 4925 | 924 |
| 388 | 20240703 | 124600 | 1059640155 | 4925 | 4925 | 4925 | 4925 | 0 |
| 389 | 20240703 | 124500 | 1059640155 | 4925 | 4920 | 4925 | 4920 | 397 |
| 390 | 20240703 | 124400 | 1057685180 | 4925 | 4920 | 4930 | 4920 | 112 |
| 391 | 20240703 | 124300 | 1057134075 | 4920 | 4920 | 4930 | 4920 | 22 |
| 392 | 20240703 | 124200 | 1057025825 | 4930 | 4930 | 4930 | 4930 | 89 |
| 393 | 20240703 | 124100 | 1056587055 | 4930 | 4930 | 4930 | 4930 | 608 |
| 394 | 20240703 | 124000 | 1053589615 | 4930 | 4925 | 4930 | 4925 | 959 |
| 395 | 20240703 | 123900 | 1048866535 | 4925 | 4925 | 4925 | 4920 | 559 |
| 396 | 20240703 | 123800 | 1046115745 | 4925 | 4925 | 4925 | 4925 | 0 |
| 397 | 20240703 | 123700 | 1046115745 | 4925 | 4925 | 4925 | 4925 | 11 |
| 398 | 20240703 | 123600 | 1046061570 | 4925 | 4925 | 4925 | 4925 | 0 |
| 399 | 20240703 | 123500 | 1046061570 | 4925 | 4925 | 4925 | 4925 | 0 |
| 400 | 20240703 | 123400 | 1046061570 | 4925 | 4925 | 4930 | 4925 | 801 |
| 401 | 20240703 | 123300 | 1042116640 | 4930 | 4930 | 4930 | 4930 | 203 |
| 402 | 20240703 | 123200 | 1041115850 | 4930 | 4930 | 4930 | 4930 | 500 |
| 403 | 20240703 | 123100 | 1038650850 | 4930 | 4930 | 4930 | 4930 | 0 |
| 404 | 20240703 | 123000 | 1038650850 | 4930 | 4935 | 4935 | 4930 | 149 |
| 405 | 20240703 | 122900 | 1037915930 | 4935 | 4935 | 4935 | 4935 | 205 |
| 406 | 20240703 | 122800 | 1036904255 | 4935 | 4935 | 4935 | 4935 | 0 |
| 407 | 20240703 | 122700 | 1036904255 | 4935 | 4930 | 4935 | 4930 | 407 |
| 408 | 20240703 | 122600 | 1034897635 | 4920 | 4920 | 4920 | 4920 | 2353 |
| 409 | 20240703 | 122500 | 1023320875 | 4920 | 4920 | 4920 | 4915 | 6 |
| 410 | 20240703 | 122400 | 1023291375 | 4915 | 4915 | 4915 | 4915 | 177 |
| 411 | 20240703 | 122300 | 1022421420 | 4905 | 4915 | 4915 | 4905 | 52 |
| 412 | 20240703 | 122200 | 1022166150 | 4905 | 4905 | 4905 | 4905 | 0 |
| 413 | 20240703 | 122100 | 1022166150 | 4905 | 4910 | 4910 | 4905 | 275 |
| 414 | 20240703 | 122000 | 1020816915 | 4910 | 4915 | 4915 | 4910 | 32 |
| 415 | 20240703 | 121900 | 1020659780 | 4915 | 4915 | 4915 | 4915 | 19 |
| 416 | 20240703 | 121800 | 1020566395 | 4900 | 4900 | 4900 | 4900 | 2 |
| 417 | 20240703 | 121700 | 1020556595 | 4900 | 4915 | 4915 | 4900 | 985 |
| 418 | 20240703 | 121600 | 1015726565 | 4905 | 4905 | 4905 | 4905 | 0 |
| 419 | 20240703 | 121500 | 1015726565 | 4905 | 4910 | 4910 | 4905 | 335 |
| 420 | 20240703 | 121400 | 1014083340 | 4915 | 4910 | 4920 | 4910 | 21 |
| 421 | 20240703 | 121300 | 1013980170 | 4900 | 4900 | 4900 | 4900 | 52 |
| 422 | 20240703 | 121200 | 1013725370 | 4920 | 4920 | 4920 | 4920 | 0 |
| 423 | 20240703 | 121100 | 1013725370 | 4920 | 4915 | 4920 | 4900 | 1818 |
| 424 | 20240703 | 121000 | 1004803625 | 4920 | 4920 | 4920 | 4920 | 1 |
| 425 | 20240703 | 120900 | 1004798705 | 4910 | 4920 | 4920 | 4910 | 39 |
| 426 | 20240703 | 120800 | 1004607180 | 4920 | 4920 | 4920 | 4920 | 1 |
| 427 | 20240703 | 120700 | 1004602260 | 4920 | 4920 | 4920 | 4920 | 1 |
| 428 | 20240703 | 120600 | 1004597340 | 4920 | 4920 | 4920 | 4920 | 238 |
| 429 | 20240703 | 120500 | 1003426380 | 4920 | 4920 | 4920 | 4920 | 50 |
| 430 | 20240703 | 120400 | 1003180380 | 4930 | 4930 | 4930 | 4930 | 0 |
| 431 | 20240703 | 120300 | 1003180380 | 4930 | 4910 | 4930 | 4910 | 165 |
| 432 | 20240703 | 120200 | 1002370210 | 4910 | 4910 | 4910 | 4910 | 0 |
| 433 | 20240703 | 120100 | 1002370210 | 4910 | 4915 | 4915 | 4910 | 571 |
| 434 | 20240703 | 120000 | 999565285 | 4915 | 4915 | 4930 | 4915 | 425 |
| 435 | 20240703 | 115900 | 997475010 | 4925 | 4915 | 4925 | 4915 | 3718 |
| 436 | 20240703 | 115800 | 979182640 | 4915 | 4910 | 4915 | 4910 | 194 |
| 437 | 20240703 | 115700 | 978230090 | 4910 | 4900 | 4910 | 4900 | 104 |
| 438 | 20240703 | 115600 | 977720470 | 4900 | 4890 | 4900 | 4890 | 670 |
| 439 | 20240703 | 115500 | 974441660 | 4890 | 4890 | 4890 | 4890 | 102 |
| 440 | 20240703 | 115400 | 973942880 | 4895 | 4890 | 4895 | 4890 | 41 |
| 441 | 20240703 | 115300 | 973742385 | 4890 | 4890 | 4890 | 4890 | 0 |
| 442 | 20240703 | 115200 | 973742385 | 4890 | 4890 | 4890 | 4890 | 0 |
| 443 | 20240703 | 115100 | 973742385 | 4890 | 4890 | 4890 | 4890 | 62 |
| 444 | 20240703 | 115000 | 973439205 | 4890 | 4880 | 4890 | 4880 | 1938 |
| 445 | 20240703 | 114900 | 963963015 | 4890 | 4890 | 4890 | 4890 | 0 |
| 446 | 20240703 | 114800 | 963963015 | 4890 | 4890 | 4890 | 4890 | 0 |
| 447 | 20240703 | 114700 | 963963015 | 4890 | 4880 | 4890 | 4870 | 16 |
| 448 | 20240703 | 114600 | 963885060 | 4890 | 4890 | 4890 | 4890 | 8 |
| 449 | 20240703 | 114500 | 963845940 | 4885 | 4885 | 4885 | 4885 | 1 |
| 450 | 20240703 | 114400 | 963841055 | 4890 | 4885 | 4890 | 4885 | 1187 |
| 451 | 20240703 | 114300 | 958039125 | 4890 | 4890 | 4890 | 4890 | 0 |
| 452 | 20240703 | 114200 | 958039125 | 4890 | 4870 | 4890 | 4870 | 473 |
| 453 | 20240703 | 114100 | 955735595 | 4890 | 4890 | 4890 | 4870 | 35 |
| 454 | 20240703 | 114000 | 955565105 | 4870 | 4875 | 4890 | 4870 | 389 |
| 455 | 20240703 | 113900 | 953669155 | 4890 | 4890 | 4890 | 4890 | 1 |
| 456 | 20240703 | 113800 | 953664265 | 4880 | 4885 | 4895 | 4880 | 1083 |
| 457 | 20240703 | 113700 | 948378720 | 4905 | 4905 | 4905 | 4905 | 0 |
| 458 | 20240703 | 113600 | 948378720 | 4905 | 4905 | 4905 | 4905 | 63 |
| 459 | 20240703 | 113500 | 948069705 | 4905 | 4905 | 4905 | 4905 | 0 |
| 460 | 20240703 | 113400 | 948069705 | 4905 | 4905 | 4905 | 4905 | 0 |
| 461 | 20240703 | 113300 | 948069705 | 4905 | 4905 | 4905 | 4905 | 91 |
| 462 | 20240703 | 113200 | 947623350 | 4885 | 4885 | 4885 | 4885 | 326 |
| 463 | 20240703 | 113100 | 946030840 | 4885 | 4895 | 4905 | 4885 | 548 |
| 464 | 20240703 | 113000 | 943348870 | 4895 | 4895 | 4895 | 4895 | 1 |
| 465 | 20240703 | 112900 | 943343975 | 4890 | 4895 | 4900 | 4890 | 879 |
| 466 | 20240703 | 112800 | 939037315 | 4900 | 4900 | 4900 | 4900 | 0 |
| 467 | 20240703 | 112700 | 939037315 | 4900 | 4900 | 4900 | 4900 | 1 |
| 468 | 20240703 | 112600 | 939032415 | 4905 | 4905 | 4905 | 4905 | 0 |
| 469 | 20240703 | 112500 | 939032415 | 4905 | 4880 | 4905 | 4880 | 16 |
| 470 | 20240703 | 112400 | 938954310 | 4905 | 4880 | 4905 | 4880 | 557 |
| 471 | 20240703 | 112300 | 936236125 | 4900 | 4915 | 4915 | 4900 | 232 |
| 472 | 20240703 | 112200 | 935096315 | 4915 | 4910 | 4915 | 4910 | 182 |
| 473 | 20240703 | 112100 | 934202690 | 4910 | 4900 | 4910 | 4900 | 54 |
| 474 | 20240703 | 112000 | 933938080 | 4910 | 4910 | 4910 | 4910 | 3 |
| 475 | 20240703 | 111900 | 933923350 | 4910 | 4910 | 4910 | 4910 | 1 |
| 476 | 20240703 | 111800 | 933918440 | 4880 | 4915 | 4915 | 4880 | 7 |
| 477 | 20240703 | 111700 | 933884140 | 4915 | 4910 | 4915 | 4910 | 286 |
| 478 | 20240703 | 111600 | 932478705 | 4920 | 4875 | 4920 | 4875 | 33 |
| 479 | 20240703 | 111500 | 932317695 | 4870 | 4920 | 4920 | 4870 | 52 |
| 480 | 20240703 | 111400 | 932061955 | 4870 | 4920 | 4920 | 4870 | 161 |
| 481 | 20240703 | 111300 | 931277835 | 4920 | 4925 | 4925 | 4835 | 6814 |
| 482 | 20240703 | 111200 | 897984240 | 4925 | 4920 | 4925 | 4915 | 56 |
| 483 | 20240703 | 111100 | 897708485 | 4915 | 4915 | 4915 | 4915 | 50 |
| 484 | 20240703 | 111000 | 897462735 | 4930 | 4930 | 4930 | 4930 | 0 |
| 485 | 20240703 | 110900 | 897462735 | 4930 | 4925 | 4930 | 4915 | 513 |
| 486 | 20240703 | 110800 | 894939720 | 4925 | 4925 | 4925 | 4925 | 343 |
| 487 | 20240703 | 110700 | 893250445 | 4930 | 4930 | 4930 | 4930 | 0 |
| 488 | 20240703 | 110600 | 893250445 | 4930 | 4930 | 4930 | 4930 | 17 |
| 489 | 20240703 | 110500 | 893166635 | 4930 | 4930 | 4930 | 4930 | 85 |
| 490 | 20240703 | 110400 | 892747585 | 4935 | 4935 | 4935 | 4935 | 31 |
| 491 | 20240703 | 110300 | 892594600 | 4935 | 4935 | 4935 | 4935 | 99 |
| 492 | 20240703 | 110200 | 892106035 | 4935 | 4950 | 4950 | 4935 | 1231 |
| 493 | 20240703 | 110100 | 886024810 | 4950 | 4950 | 4950 | 4945 | 122 |
| 494 | 20240703 | 110000 | 885421160 | 4950 | 4950 | 4950 | 4945 | 1105 |
| 495 | 20240703 | 105900 | 879955360 | 4950 | 4940 | 4950 | 4935 | 1160 |
| 496 | 20240703 | 105800 | 874219625 | 4940 | 4940 | 4945 | 4940 | 6875 |
| 497 | 20240703 | 105700 | 840245385 | 4940 | 4935 | 4940 | 4935 | 244 |
| 498 | 20240703 | 105600 | 839041240 | 4935 | 4925 | 4935 | 4920 | 1858 |
| 499 | 20240703 | 105500 | 829875980 | 4930 | 4940 | 4940 | 4930 | 1045 |
| 500 | 20240703 | 105400 | 824723930 | 4930 | 4930 | 4930 | 4930 | 178 |
| 501 | 20240703 | 105300 | 823846390 | 4940 | 4935 | 4945 | 4930 | 657 |
| 502 | 20240703 | 105200 | 820601790 | 4935 | 4935 | 4935 | 4935 | 92 |
| 503 | 20240703 | 105100 | 820147770 | 4940 | 4935 | 4940 | 4920 | 718 |
| 504 | 20240703 | 105000 | 816602040 | 4935 | 4930 | 4935 | 4920 | 158 |
| 505 | 20240703 | 104900 | 815823420 | 4940 | 4940 | 4940 | 4930 | 106 |
| 506 | 20240703 | 104800 | 815299790 | 4945 | 4945 | 4945 | 4940 | 651 |
| 507 | 20240703 | 104700 | 812082140 | 4945 | 4940 | 4945 | 4940 | 1076 |
| 508 | 20240703 | 104600 | 806763705 | 4940 | 4920 | 4940 | 4915 | 4426 |
| 509 | 20240703 | 104500 | 784998745 | 4920 | 4930 | 4945 | 4920 | 1738 |
| 510 | 20240703 | 104400 | 776418170 | 4930 | 4930 | 4930 | 4930 | 2 |
| 511 | 20240703 | 104300 | 776408310 | 4930 | 4915 | 4930 | 4915 | 341 |
| 512 | 20240703 | 104200 | 774727345 | 4930 | 4930 | 4930 | 4915 | 724 |
| 513 | 20240703 | 104100 | 771166155 | 4930 | 4910 | 4930 | 4910 | 35 |
| 514 | 20240703 | 104000 | 770994190 | 4930 | 4930 | 4930 | 4910 | 36 |
| 515 | 20240703 | 103900 | 770816810 | 4930 | 4930 | 4930 | 4930 | 919 |
| 516 | 20240703 | 103800 | 766286140 | 4930 | 4915 | 4930 | 4915 | 2390 |
| 517 | 20240703 | 103700 | 754534970 | 4920 | 4925 | 4925 | 4920 | 435 |
| 518 | 20240703 | 103600 | 752394245 | 4925 | 4925 | 4925 | 4925 | 187 |
| 519 | 20240703 | 103500 | 751473270 | 4930 | 4920 | 4935 | 4920 | 895 |
| 520 | 20240703 | 103400 | 747058430 | 4935 | 4935 | 4935 | 4935 | 10 |
| 521 | 20240703 | 103300 | 747009080 | 4935 | 4915 | 4940 | 4910 | 3182 |
| 522 | 20240703 | 103200 | 731338350 | 4920 | 4895 | 4920 | 4895 | 2461 |
| 523 | 20240703 | 103100 | 719277475 | 4895 | 4885 | 4895 | 4880 | 566 |
| 524 | 20240703 | 103000 | 716507130 | 4895 | 4880 | 4895 | 4880 | 1883 |
| 525 | 20240703 | 102900 | 707293745 | 4875 | 4875 | 4880 | 4870 | 827 |
| 526 | 20240703 | 102800 | 703260495 | 4870 | 4870 | 4870 | 4870 | 1011 |
| 527 | 20240703 | 102700 | 698336925 | 4870 | 4870 | 4870 | 4870 | 25 |
| 528 | 20240703 | 102600 | 698215175 | 4875 | 4870 | 4875 | 4870 | 591 |
| 529 | 20240703 | 102500 | 695336975 | 4855 | 4855 | 4855 | 4855 | 276 |
| 530 | 20240703 | 102400 | 693996995 | 4870 | 4865 | 4870 | 4855 | 1495 |
| 531 | 20240703 | 102300 | 686724610 | 4870 | 4865 | 4870 | 4865 | 44 |
| 532 | 20240703 | 102200 | 686510425 | 4865 | 4850 | 4865 | 4850 | 1119 |
| 533 | 20240703 | 102100 | 681083260 | 4830 | 4830 | 4830 | 4815 | 375 |
| 534 | 20240703 | 102000 | 679275735 | 4830 | 4835 | 4835 | 4825 | 732 |
| 535 | 20240703 | 101900 | 675740665 | 4835 | 4835 | 4835 | 4835 | 8 |
| 536 | 20240703 | 101800 | 675701985 | 4835 | 4835 | 4840 | 4835 | 556 |
| 537 | 20240703 | 101700 | 673013225 | 4835 | 4835 | 4835 | 4835 | 200 |
| 538 | 20240703 | 101600 | 672046225 | 4835 | 4835 | 4835 | 4835 | 293 |
| 539 | 20240703 | 101500 | 670629570 | 4835 | 4835 | 4850 | 4835 | 215 |
| 540 | 20240703 | 101400 | 669590030 | 4835 | 4835 | 4835 | 4835 | 251 |
| 541 | 20240703 | 101300 | 668376445 | 4835 | 4835 | 4835 | 4835 | 2 |
| 542 | 20240703 | 101200 | 668366775 | 4850 | 4840 | 4860 | 4825 | 1314 |
| 543 | 20240703 | 101100 | 662016225 | 4835 | 4850 | 4865 | 4835 | 2185 |
| 544 | 20240703 | 101000 | 651436655 | 4870 | 4855 | 4870 | 4850 | 1458 |
| 545 | 20240703 | 100900 | 644365285 | 4850 | 4855 | 4855 | 4850 | 1597 |
| 546 | 20240703 | 100800 | 636619150 | 4855 | 4870 | 4870 | 4855 | 1636 |
| 547 | 20240703 | 100700 | 628674875 | 4870 | 4870 | 4870 | 4870 | 0 |
| 548 | 20240703 | 100600 | 628674875 | 4870 | 4875 | 4875 | 4870 | 38 |
| 549 | 20240703 | 100500 | 628489810 | 4870 | 4860 | 4870 | 4860 | 164 |
| 550 | 20240703 | 100400 | 627692350 | 4875 | 4875 | 4875 | 4875 | 0 |
| 551 | 20240703 | 100300 | 627692350 | 4875 | 4875 | 4875 | 4875 | 55 |
| 552 | 20240703 | 100200 | 627424225 | 4875 | 4875 | 4880 | 4875 | 343 |
| 553 | 20240703 | 100100 | 625752040 | 4875 | 4880 | 4880 | 4875 | 1308 |
| 554 | 20240703 | 100000 | 619371680 | 4890 | 4890 | 4890 | 4890 | 0 |
| 555 | 20240703 | 095900 | 619371680 | 4890 | 4890 | 4890 | 4880 | 162 |
| 556 | 20240703 | 095800 | 618581090 | 4880 | 4880 | 4890 | 4880 | 941 |
| 557 | 20240703 | 095700 | 613988720 | 4880 | 4865 | 4880 | 4860 | 1100 |
| 558 | 20240703 | 095600 | 608640670 | 4860 | 4860 | 4860 | 4860 | 647 |
| 559 | 20240703 | 095500 | 605496250 | 4860 | 4880 | 4880 | 4860 | 1343 |
| 560 | 20240703 | 095400 | 598952890 | 4905 | 4905 | 4910 | 4875 | 4375 |
| 561 | 20240703 | 095300 | 577576710 | 4915 | 4915 | 4915 | 4915 | 0 |
| 562 | 20240703 | 095200 | 577576710 | 4915 | 4915 | 4915 | 4915 | 100 |
| 563 | 20240703 | 095100 | 577085210 | 4915 | 4910 | 4920 | 4890 | 3616 |
| 564 | 20240703 | 095000 | 559377555 | 4910 | 4920 | 4920 | 4910 | 100 |
| 565 | 20240703 | 094900 | 558885795 | 4920 | 4915 | 4925 | 4915 | 145 |
| 566 | 20240703 | 094800 | 558172390 | 4900 | 4890 | 4910 | 4890 | 1654 |
| 567 | 20240703 | 094700 | 550063650 | 4900 | 4920 | 4920 | 4890 | 3286 |
| 568 | 20240703 | 094600 | 533963630 | 4920 | 4925 | 4925 | 4920 | 1019 |
| 569 | 20240703 | 094500 | 528946650 | 4930 | 4940 | 4940 | 4925 | 2464 |
| 570 | 20240703 | 094400 | 516797045 | 4950 | 4950 | 4950 | 4935 | 251 |
| 571 | 20240703 | 094300 | 515555345 | 4950 | 4945 | 4960 | 4945 | 929 |
| 572 | 20240703 | 094200 | 510958740 | 4945 | 4940 | 4945 | 4935 | 1886 |
| 573 | 20240703 | 094100 | 501639940 | 4940 | 4935 | 4940 | 4935 | 410 |
| 574 | 20240703 | 094000 | 499616275 | 4935 | 4975 | 4975 | 4935 | 4581 |
| 575 | 20240703 | 093900 | 476911800 | 4975 | 4970 | 4975 | 4965 | 2815 |
| 576 | 20240703 | 093800 | 462919610 | 4970 | 4965 | 4970 | 4960 | 1830 |
| 577 | 20240703 | 093700 | 453832025 | 4965 | 4955 | 4965 | 4955 | 1643 |
| 578 | 20240703 | 093600 | 445681145 | 4955 | 4950 | 4960 | 4950 | 2441 |
| 579 | 20240703 | 093500 | 433583490 | 4950 | 4945 | 4950 | 4945 | 1215 |
| 580 | 20240703 | 093400 | 427569400 | 4950 | 4940 | 4950 | 4930 | 5219 |
| 581 | 20240703 | 093300 | 401793920 | 4935 | 4945 | 4950 | 4935 | 1322 |
| 582 | 20240703 | 093200 | 395260280 | 4945 | 4955 | 4955 | 4945 | 1448 |
| 583 | 20240703 | 093100 | 388092975 | 4955 | 4965 | 4965 | 4950 | 1148 |
| 584 | 20240703 | 093000 | 382404670 | 4965 | 4960 | 4965 | 4955 | 2612 |
| 585 | 20240703 | 092900 | 369450315 | 4950 | 4960 | 4960 | 4950 | 1797 |
| 586 | 20240703 | 092800 | 360544645 | 4960 | 4955 | 4960 | 4950 | 4196 |
| 587 | 20240703 | 092700 | 339746195 | 4950 | 4955 | 4960 | 4950 | 5783 |
| 588 | 20240703 | 092600 | 311078425 | 4955 | 4955 | 4955 | 4940 | 4136 |
| 589 | 20240703 | 092500 | 290594800 | 4955 | 4940 | 4955 | 4935 | 5218 |
| 590 | 20240703 | 092400 | 264791970 | 4940 | 4950 | 4960 | 4940 | 2988 |
| 591 | 20240703 | 092300 | 250000345 | 4945 | 4930 | 4945 | 4930 | 4313 |
| 592 | 20240703 | 092200 | 228712100 | 4930 | 4925 | 4935 | 4910 | 2657 |
| 593 | 20240703 | 092100 | 215627475 | 4930 | 4935 | 4955 | 4930 | 4869 |
| 594 | 20240703 | 092000 | 191583235 | 4940 | 4920 | 4950 | 4915 | 9916 |
| 595 | 20240703 | 091900 | 142675220 | 4925 | 4890 | 4925 | 4890 | 3496 |
| 596 | 20240703 | 091800 | 125525975 | 4895 | 4855 | 4900 | 4855 | 5269 |
| 597 | 20240703 | 091700 | 99847425 | 4855 | 4835 | 4855 | 4835 | 1820 |
| 598 | 20240703 | 091600 | 91019280 | 4850 | 4850 | 4855 | 4850 | 345 |
| 599 | 20240703 | 091500 | 89345780 | 4850 | 4830 | 4850 | 4830 | 2442 |
| 600 | 20240703 | 091400 | 77523740 | 4830 | 4825 | 4830 | 4825 | 913 |
| 601 | 20240703 | 091300 | 73116500 | 4820 | 4815 | 4830 | 4800 | 402 |
| 602 | 20240703 | 091200 | 71182730 | 4830 | 4825 | 4830 | 4810 | 677 |
| 603 | 20240703 | 091100 | 67913965 | 4825 | 4795 | 4825 | 4795 | 1221 |
| 604 | 20240703 | 091000 | 62039350 | 4785 | 4785 | 4785 | 4785 | 39 |
| 605 | 20240703 | 090900 | 61852735 | 4805 | 4805 | 4805 | 4805 | 1 |
| 606 | 20240703 | 090800 | 61847930 | 4780 | 4780 | 4780 | 4780 | 2235 |
| 607 | 20240703 | 090700 | 51164630 | 4780 | 4800 | 4800 | 4780 | 286 |
| 608 | 20240703 | 090600 | 49796320 | 4800 | 4795 | 4805 | 4795 | 450 |
| 609 | 20240703 | 090500 | 47636205 | 4770 | 4775 | 4795 | 4770 | 481 |
| 610 | 20240703 | 090400 | 45339355 | 4770 | 4770 | 4775 | 4770 | 235 |
| 611 | 20240703 | 090300 | 44218255 | 4770 | 4815 | 4815 | 4770 | 1189 |
| 612 | 20240703 | 090200 | 38532180 | 4795 | 4815 | 4815 | 4795 | 2537 |
| 613 | 20240703 | 090100 | 26340325 | 4815 | 4825 | 4825 | 4795 | 2467 |
| 614 | 20240703 | 090000 | 14495175 | 4800 | 4805 | 4825 | 4800 | 2969 |