29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 4667 |
| 3 | 20240703 | 184400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 4 | 20240703 | 184300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 5 | 20240703 | 184200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 6 | 20240703 | 184100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 7 | 20240703 | 184000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 8 | 20240703 | 183900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 9 | 20240703 | 183800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 10 | 20240703 | 183700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 11 | 20240703 | 183600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 12 | 20240703 | 183500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 13 | 20240703 | 183400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 14 | 20240703 | 183300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 15 | 20240703 | 183200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 16 | 20240703 | 183100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 17 | 20240703 | 183000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 18 | 20240703 | 182900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 19 | 20240703 | 182800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 20 | 20240703 | 182700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 21 | 20240703 | 182600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 22 | 20240703 | 182500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 23 | 20240703 | 182400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 24 | 20240703 | 182300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 25 | 20240703 | 182200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 26 | 20240703 | 182100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 27 | 20240703 | 182000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 28 | 20240703 | 181900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 29 | 20240703 | 181800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 30 | 20240703 | 181700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 31 | 20240703 | 181600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 32 | 20240703 | 181500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 4667 |
| 33 | 20240703 | 181400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 34 | 20240703 | 181300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 35 | 20240703 | 181200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 36 | 20240703 | 181100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 37 | 20240703 | 181000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 38 | 20240703 | 180900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 39 | 20240703 | 180800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 40 | 20240703 | 180700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 41 | 20240703 | 180600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 42 | 20240703 | 180500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 43 | 20240703 | 180400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 44 | 20240703 | 180300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 45 | 20240703 | 180200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 46 | 20240703 | 180100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 47 | 20240703 | 180000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 48 | 20240703 | 175900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 49 | 20240703 | 175800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 50 | 20240703 | 175700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 51 | 20240703 | 175600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 52 | 20240703 | 175500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 53 | 20240703 | 175400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 54 | 20240703 | 175300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 55 | 20240703 | 175200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 56 | 20240703 | 175100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 57 | 20240703 | 175000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 58 | 20240703 | 174900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 59 | 20240703 | 174800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 60 | 20240703 | 174700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 61 | 20240703 | 174600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 62 | 20240703 | 174500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 4667 |
| 63 | 20240703 | 174400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 64 | 20240703 | 174300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 65 | 20240703 | 174200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 66 | 20240703 | 174100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 67 | 20240703 | 174000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 68 | 20240703 | 173900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 69 | 20240703 | 173800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 70 | 20240703 | 173700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 71 | 20240703 | 173600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 72 | 20240703 | 173500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 73 | 20240703 | 173400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 74 | 20240703 | 173300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 75 | 20240703 | 173200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 76 | 20240703 | 173100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 77 | 20240703 | 173000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 78 | 20240703 | 172900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 79 | 20240703 | 172800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 80 | 20240703 | 172700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 81 | 20240703 | 172600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 82 | 20240703 | 172500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 83 | 20240703 | 172400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 84 | 20240703 | 172300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 85 | 20240703 | 172200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 86 | 20240703 | 172100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 87 | 20240703 | 172000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 88 | 20240703 | 171900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 89 | 20240703 | 171800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 90 | 20240703 | 171700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 91 | 20240703 | 171600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 92 | 20240703 | 171500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 4667 |
| 93 | 20240703 | 171400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 94 | 20240703 | 171300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 95 | 20240703 | 171200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 96 | 20240703 | 171100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 97 | 20240703 | 171000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 98 | 20240703 | 170900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 99 | 20240703 | 170800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 100 | 20240703 | 170700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 101 | 20240703 | 170600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 102 | 20240703 | 170500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 103 | 20240703 | 170400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 104 | 20240703 | 170300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 105 | 20240703 | 170200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 106 | 20240703 | 170100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 107 | 20240703 | 170000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 108 | 20240703 | 165900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 109 | 20240703 | 165800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 110 | 20240703 | 165700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 111 | 20240703 | 165600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 112 | 20240703 | 165500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 113 | 20240703 | 165400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 114 | 20240703 | 165300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 115 | 20240703 | 165200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 116 | 20240703 | 165100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 117 | 20240703 | 165000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 118 | 20240703 | 164900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 119 | 20240703 | 164800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 120 | 20240703 | 164700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 121 | 20240703 | 164600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 122 | 20240703 | 164500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 4667 |
| 123 | 20240703 | 164400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 124 | 20240703 | 164300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 125 | 20240703 | 164200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 126 | 20240703 | 164100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 127 | 20240703 | 164000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 128 | 20240703 | 163900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 129 | 20240703 | 163800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 130 | 20240703 | 163700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 131 | 20240703 | 163600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 132 | 20240703 | 163500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 133 | 20240703 | 163400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 134 | 20240703 | 163300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 135 | 20240703 | 163200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 136 | 20240703 | 163100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 137 | 20240703 | 163000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 138 | 20240703 | 162900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 139 | 20240703 | 162800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 140 | 20240703 | 162700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 141 | 20240703 | 162600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 142 | 20240703 | 162500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 143 | 20240703 | 162400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 144 | 20240703 | 162300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 145 | 20240703 | 162200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 146 | 20240703 | 162100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 147 | 20240703 | 162000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 148 | 20240703 | 161900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 149 | 20240703 | 161800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 150 | 20240703 | 161700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 151 | 20240703 | 161600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 152 | 20240703 | 161500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 4667 |
| 153 | 20240703 | 161400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 154 | 20240703 | 161300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 155 | 20240703 | 161200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 156 | 20240703 | 161100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 157 | 20240703 | 161000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 158 | 20240703 | 160900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 159 | 20240703 | 160800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 160 | 20240703 | 160700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 161 | 20240703 | 160600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 162 | 20240703 | 160500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 163 | 20240703 | 160400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 164 | 20240703 | 160300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 165 | 20240703 | 160200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 166 | 20240703 | 160100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 167 | 20240703 | 160000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 168 | 20240703 | 155900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 169 | 20240703 | 155800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 170 | 20240703 | 155700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 171 | 20240703 | 155600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 172 | 20240703 | 155500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 173 | 20240703 | 155400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 174 | 20240703 | 155300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 175 | 20240703 | 155200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 176 | 20240703 | 155100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 177 | 20240703 | 155000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 178 | 20240703 | 154900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 179 | 20240703 | 154800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 180 | 20240703 | 154700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 181 | 20240703 | 154600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 182 | 20240703 | 154500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 4667 |
| 183 | 20240703 | 154400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 184 | 20240703 | 154300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 185 | 20240703 | 154200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 186 | 20240703 | 154100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 187 | 20240703 | 154000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 188 | 20240703 | 153900 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 189 | 20240703 | 153800 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 190 | 20240703 | 153700 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 191 | 20240703 | 153600 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 192 | 20240703 | 153500 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 193 | 20240703 | 153400 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 194 | 20240703 | 153300 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 195 | 20240703 | 153200 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 196 | 20240703 | 153100 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 197 | 20240703 | 153000 | 1853275190 | 4345 | 4345 | 4345 | 4345 | 4667 |
| 198 | 20240703 | 152900 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20240703 | 152800 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20240703 | 152700 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20240703 | 152600 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 202 | 20240703 | 152500 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 203 | 20240703 | 152400 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 204 | 20240703 | 152300 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 205 | 20240703 | 152200 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 206 | 20240703 | 152100 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 207 | 20240703 | 152000 | 1832997075 | 4355 | 4355 | 4355 | 4355 | 0 |
| 208 | 20240703 | 151900 | 1832997075 | 4355 | 4350 | 4355 | 4350 | 1232 |
| 209 | 20240703 | 151800 | 1827635565 | 4355 | 4350 | 4355 | 4350 | 1219 |
| 210 | 20240703 | 151700 | 1822327260 | 4350 | 4355 | 4355 | 4350 | 1710 |
| 211 | 20240703 | 151600 | 1814887760 | 4355 | 4350 | 4355 | 4350 | 1526 |
| 212 | 20240703 | 151500 | 1808247510 | 4355 | 4350 | 4355 | 4350 | 410 |
| 213 | 20240703 | 151400 | 1806463700 | 4355 | 4350 | 4355 | 4350 | 3134 |
| 214 | 20240703 | 151300 | 1792829130 | 4355 | 4355 | 4355 | 4355 | 1 |
| 215 | 20240703 | 151200 | 1792824775 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20240703 | 151100 | 1792824775 | 4350 | 4355 | 4355 | 4350 | 3802 |
| 217 | 20240703 | 151000 | 1776280525 | 4355 | 4355 | 4360 | 4355 | 2369 |
| 218 | 20240703 | 150900 | 1765963510 | 4355 | 4355 | 4355 | 4355 | 529 |
| 219 | 20240703 | 150800 | 1763659715 | 4355 | 4355 | 4360 | 4355 | 2351 |
| 220 | 20240703 | 150700 | 1753420225 | 4355 | 4355 | 4355 | 4355 | 569 |
| 221 | 20240703 | 150600 | 1750942230 | 4355 | 4360 | 4360 | 4355 | 70 |
| 222 | 20240703 | 150500 | 1750637280 | 4355 | 4360 | 4360 | 4355 | 123 |
| 223 | 20240703 | 150400 | 1750101500 | 4360 | 4360 | 4360 | 4355 | 534 |
| 224 | 20240703 | 150300 | 1747775825 | 4360 | 4360 | 4365 | 4360 | 2146 |
| 225 | 20240703 | 150200 | 1738419220 | 4360 | 4360 | 4360 | 4360 | 998 |
| 226 | 20240703 | 150100 | 1734067940 | 4360 | 4360 | 4360 | 4360 | 180 |
| 227 | 20240703 | 150000 | 1733283140 | 4365 | 4365 | 4365 | 4365 | 93 |
| 228 | 20240703 | 145900 | 1732877195 | 4365 | 4365 | 4365 | 4365 | 6 |
| 229 | 20240703 | 145800 | 1732851005 | 4360 | 4360 | 4360 | 4360 | 1067 |
| 230 | 20240703 | 145700 | 1728198885 | 4360 | 4365 | 4365 | 4360 | 304 |
| 231 | 20240703 | 145600 | 1726873425 | 4360 | 4360 | 4360 | 4360 | 296 |
| 232 | 20240703 | 145500 | 1725582865 | 4360 | 4360 | 4360 | 4360 | 1 |
| 233 | 20240703 | 145400 | 1725578505 | 4360 | 4360 | 4360 | 4360 | 4 |
| 234 | 20240703 | 145300 | 1725561065 | 4360 | 4360 | 4360 | 4360 | 944 |
| 235 | 20240703 | 145200 | 1721445225 | 4360 | 4360 | 4360 | 4360 | 1 |
| 236 | 20240703 | 145100 | 1721440865 | 4360 | 4365 | 4365 | 4360 | 203 |
| 237 | 20240703 | 145000 | 1720554775 | 4365 | 4365 | 4365 | 4365 | 52 |
| 238 | 20240703 | 144900 | 1720327795 | 4365 | 4365 | 4365 | 4365 | 500 |
| 239 | 20240703 | 144800 | 1718145295 | 4360 | 4360 | 4360 | 4360 | 292 |
| 240 | 20240703 | 144700 | 1716872175 | 4355 | 4355 | 4355 | 4355 | 0 |
| 241 | 20240703 | 144600 | 1716872175 | 4355 | 4355 | 4355 | 4355 | 0 |
| 242 | 20240703 | 144500 | 1716872175 | 4355 | 4355 | 4365 | 4355 | 206 |
| 243 | 20240703 | 144400 | 1715975035 | 4355 | 4360 | 4360 | 4355 | 1121 |
| 244 | 20240703 | 144300 | 1711088080 | 4360 | 4360 | 4360 | 4360 | 514 |
| 245 | 20240703 | 144200 | 1708847040 | 4360 | 4360 | 4360 | 4360 | 151 |
| 246 | 20240703 | 144100 | 1708188680 | 4360 | 4360 | 4360 | 4360 | 4 |
| 247 | 20240703 | 144000 | 1708171240 | 4355 | 4360 | 4360 | 4355 | 201 |
| 248 | 20240703 | 143900 | 1707295880 | 4365 | 4365 | 4365 | 4365 | 0 |
| 249 | 20240703 | 143800 | 1707295880 | 4365 | 4355 | 4365 | 4355 | 1250 |
| 250 | 20240703 | 143700 | 1701847340 | 4355 | 4355 | 4355 | 4355 | 2594 |
| 251 | 20240703 | 143600 | 1690550470 | 4355 | 4355 | 4355 | 4355 | 281 |
| 252 | 20240703 | 143500 | 1689326715 | 4360 | 4355 | 4360 | 4355 | 213 |
| 253 | 20240703 | 143400 | 1688398675 | 4355 | 4350 | 4360 | 4345 | 4353 |
| 254 | 20240703 | 143300 | 1669462205 | 4360 | 4355 | 4360 | 4350 | 350 |
| 255 | 20240703 | 143200 | 1667938875 | 4350 | 4350 | 4350 | 4350 | 1977 |
| 256 | 20240703 | 143100 | 1659338925 | 4350 | 4350 | 4350 | 4345 | 695 |
| 257 | 20240703 | 143000 | 1656317955 | 4350 | 4355 | 4355 | 4350 | 8141 |
| 258 | 20240703 | 142900 | 1620904545 | 4355 | 4355 | 4355 | 4350 | 30 |
| 259 | 20240703 | 142800 | 1620773945 | 4355 | 4355 | 4355 | 4355 | 0 |
| 260 | 20240703 | 142700 | 1620773945 | 4355 | 4355 | 4355 | 4355 | 500 |
| 261 | 20240703 | 142600 | 1618596445 | 4350 | 4350 | 4350 | 4350 | 651 |
| 262 | 20240703 | 142500 | 1615764595 | 4350 | 4350 | 4355 | 4350 | 5686 |
| 263 | 20240703 | 142400 | 1591030490 | 4350 | 4350 | 4350 | 4350 | 300 |
| 264 | 20240703 | 142300 | 1589725490 | 4350 | 4350 | 4350 | 4350 | 1103 |
| 265 | 20240703 | 142200 | 1584927440 | 4355 | 4355 | 4355 | 4355 | 22 |
| 266 | 20240703 | 142100 | 1584831630 | 4355 | 4355 | 4355 | 4355 | 360 |
| 267 | 20240703 | 142000 | 1583263830 | 4355 | 4360 | 4360 | 4355 | 1460 |
| 268 | 20240703 | 141900 | 1576899730 | 4355 | 4355 | 4355 | 4355 | 502 |
| 269 | 20240703 | 141800 | 1574713520 | 4355 | 4350 | 4355 | 4350 | 568 |
| 270 | 20240703 | 141700 | 1572242670 | 4350 | 4355 | 4355 | 4350 | 5589 |
| 271 | 20240703 | 141600 | 1547904545 | 4355 | 4360 | 4360 | 4355 | 5151 |
| 272 | 20240703 | 141500 | 1525471190 | 4355 | 4360 | 4360 | 4355 | 720 |
| 273 | 20240703 | 141400 | 1522332190 | 4360 | 4360 | 4365 | 4360 | 2120 |
| 274 | 20240703 | 141300 | 1513088940 | 4360 | 4360 | 4360 | 4360 | 0 |
| 275 | 20240703 | 141200 | 1513088940 | 4360 | 4370 | 4370 | 4360 | 53 |
| 276 | 20240703 | 141100 | 1512857830 | 4360 | 4360 | 4360 | 4360 | 500 |
| 277 | 20240703 | 141000 | 1510677830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 278 | 20240703 | 140900 | 1510677830 | 4360 | 4365 | 4365 | 4360 | 1771 |
| 279 | 20240703 | 140800 | 1502948270 | 4365 | 4365 | 4365 | 4365 | 1 |
| 280 | 20240703 | 140700 | 1502943905 | 4360 | 4360 | 4360 | 4360 | 0 |
| 281 | 20240703 | 140600 | 1502943905 | 4360 | 4360 | 4360 | 4360 | 2081 |
| 282 | 20240703 | 140500 | 1493870745 | 4360 | 4360 | 4360 | 4360 | 154 |
| 283 | 20240703 | 140400 | 1493199305 | 4360 | 4360 | 4360 | 4360 | 900 |
| 284 | 20240703 | 140300 | 1489275305 | 4355 | 4360 | 4360 | 4355 | 1177 |
| 285 | 20240703 | 140200 | 1484148715 | 4355 | 4360 | 4360 | 4355 | 2 |
| 286 | 20240703 | 140100 | 1484140000 | 4360 | 4360 | 4360 | 4360 | 3297 |
| 287 | 20240703 | 140000 | 1469765080 | 4360 | 4360 | 4360 | 4360 | 3825 |
| 288 | 20240703 | 135900 | 1453088080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 289 | 20240703 | 135800 | 1453088080 | 4360 | 4360 | 4360 | 4360 | 67 |
| 290 | 20240703 | 135700 | 1452795960 | 4360 | 4360 | 4360 | 4360 | 0 |
| 291 | 20240703 | 135600 | 1452795960 | 4360 | 4360 | 4360 | 4360 | 300 |
| 292 | 20240703 | 135500 | 1451487960 | 4365 | 4370 | 4370 | 4365 | 37 |
| 293 | 20240703 | 135400 | 1451326345 | 4365 | 4370 | 4370 | 4365 | 721 |
| 294 | 20240703 | 135300 | 1448179175 | 4370 | 4370 | 4370 | 4370 | 25 |
| 295 | 20240703 | 135200 | 1448069925 | 4365 | 4365 | 4365 | 4365 | 2 |
| 296 | 20240703 | 135100 | 1448061195 | 4360 | 4370 | 4370 | 4360 | 2037 |
| 297 | 20240703 | 135000 | 1439169870 | 4360 | 4365 | 4365 | 4360 | 354 |
| 298 | 20240703 | 134900 | 1437626410 | 4370 | 4360 | 4370 | 4360 | 2500 |
| 299 | 20240703 | 134800 | 1426708510 | 4360 | 4360 | 4360 | 4360 | 32 |
| 300 | 20240703 | 134700 | 1426568990 | 4360 | 4365 | 4365 | 4360 | 501 |
| 301 | 20240703 | 134600 | 1424384625 | 4360 | 4360 | 4360 | 4360 | 101 |
| 302 | 20240703 | 134500 | 1423944265 | 4360 | 4360 | 4360 | 4360 | 235 |
| 303 | 20240703 | 134400 | 1422919665 | 4355 | 4360 | 4360 | 4355 | 2526 |
| 304 | 20240703 | 134300 | 1411911635 | 4360 | 4370 | 4370 | 4360 | 123 |
| 305 | 20240703 | 134200 | 1411375325 | 4370 | 4370 | 4370 | 4370 | 0 |
| 306 | 20240703 | 134100 | 1411375325 | 4370 | 4370 | 4370 | 4370 | 1 |
| 307 | 20240703 | 134000 | 1411370955 | 4360 | 4360 | 4360 | 4360 | 507 |
| 308 | 20240703 | 133900 | 1409160435 | 4365 | 4365 | 4365 | 4365 | 0 |
| 309 | 20240703 | 133800 | 1409160435 | 4365 | 4365 | 4365 | 4365 | 693 |
| 310 | 20240703 | 133700 | 1406135490 | 4365 | 4365 | 4365 | 4365 | 50 |
| 311 | 20240703 | 133600 | 1405917240 | 4365 | 4365 | 4365 | 4360 | 192 |
| 312 | 20240703 | 133500 | 1405079660 | 4365 | 4365 | 4365 | 4360 | 1022 |
| 313 | 20240703 | 133400 | 1400623630 | 4365 | 4360 | 4365 | 4360 | 2 |
| 314 | 20240703 | 133300 | 1400614905 | 4360 | 4360 | 4360 | 4360 | 1773 |
| 315 | 20240703 | 133200 | 1392884625 | 4365 | 4365 | 4365 | 4365 | 10 |
| 316 | 20240703 | 133100 | 1392840975 | 4365 | 4365 | 4365 | 4365 | 100 |
| 317 | 20240703 | 133000 | 1392404475 | 4365 | 4365 | 4365 | 4365 | 0 |
| 318 | 20240703 | 132900 | 1392404475 | 4365 | 4365 | 4365 | 4365 | 728 |
| 319 | 20240703 | 132800 | 1389226755 | 4370 | 4370 | 4370 | 4365 | 110 |
| 320 | 20240703 | 132700 | 1388746355 | 4370 | 4365 | 4370 | 4365 | 60 |
| 321 | 20240703 | 132600 | 1388484405 | 4370 | 4370 | 4370 | 4370 | 0 |
| 322 | 20240703 | 132500 | 1388484405 | 4370 | 4370 | 4370 | 4370 | 0 |
| 323 | 20240703 | 132400 | 1388484405 | 4370 | 4370 | 4370 | 4370 | 1 |
| 324 | 20240703 | 132300 | 1388480035 | 4370 | 4370 | 4370 | 4370 | 500 |
| 325 | 20240703 | 132200 | 1386295035 | 4370 | 4370 | 4370 | 4370 | 1 |
| 326 | 20240703 | 132100 | 1386290665 | 4370 | 4370 | 4370 | 4370 | 0 |
| 327 | 20240703 | 132000 | 1386290665 | 4370 | 4370 | 4370 | 4370 | 69 |
| 328 | 20240703 | 131900 | 1385989135 | 4365 | 4365 | 4365 | 4365 | 40 |
| 329 | 20240703 | 131800 | 1385814535 | 4365 | 4365 | 4365 | 4365 | 200 |
| 330 | 20240703 | 131700 | 1384941535 | 4360 | 4360 | 4360 | 4360 | 0 |
| 331 | 20240703 | 131600 | 1384941535 | 4360 | 4360 | 4370 | 4360 | 1471 |
| 332 | 20240703 | 131500 | 1378526745 | 4365 | 4365 | 4365 | 4365 | 804 |
| 333 | 20240703 | 131400 | 1375017285 | 4370 | 4370 | 4370 | 4370 | 0 |
| 334 | 20240703 | 131300 | 1375017285 | 4370 | 4370 | 4370 | 4360 | 228 |
| 335 | 20240703 | 131200 | 1374022910 | 4360 | 4360 | 4360 | 4360 | 0 |
| 336 | 20240703 | 131100 | 1374022910 | 4360 | 4365 | 4365 | 4360 | 500 |
| 337 | 20240703 | 131000 | 1371842655 | 4360 | 4360 | 4360 | 4360 | 0 |
| 338 | 20240703 | 130900 | 1371842655 | 4360 | 4365 | 4365 | 4360 | 1488 |
| 339 | 20240703 | 130800 | 1365353105 | 4365 | 4370 | 4370 | 4365 | 503 |
| 340 | 20240703 | 130700 | 1363155005 | 4370 | 4370 | 4370 | 4370 | 0 |
| 341 | 20240703 | 130600 | 1363155005 | 4370 | 4365 | 4370 | 4365 | 47 |
| 342 | 20240703 | 130500 | 1362949620 | 4370 | 4370 | 4370 | 4370 | 0 |
| 343 | 20240703 | 130400 | 1362949620 | 4370 | 4370 | 4370 | 4370 | 0 |
| 344 | 20240703 | 130300 | 1362949620 | 4370 | 4370 | 4370 | 4365 | 254 |
| 345 | 20240703 | 130200 | 1361840825 | 4375 | 4375 | 4375 | 4375 | 50 |
| 346 | 20240703 | 130100 | 1361622075 | 4375 | 4375 | 4375 | 4375 | 0 |
| 347 | 20240703 | 130000 | 1361622075 | 4375 | 4370 | 4375 | 4370 | 68 |
| 348 | 20240703 | 125900 | 1361324720 | 4375 | 4375 | 4375 | 4375 | 0 |
| 349 | 20240703 | 125800 | 1361324720 | 4375 | 4375 | 4375 | 4375 | 300 |
| 350 | 20240703 | 125700 | 1360012220 | 4375 | 4375 | 4375 | 4375 | 207 |
| 351 | 20240703 | 125600 | 1359106595 | 4375 | 4375 | 4375 | 4375 | 9885 |
| 352 | 20240703 | 125500 | 1315859720 | 4375 | 4375 | 4375 | 4375 | 1 |
| 353 | 20240703 | 125400 | 1315855345 | 4365 | 4360 | 4365 | 4360 | 617 |
| 354 | 20240703 | 125300 | 1313162150 | 4355 | 4360 | 4360 | 4355 | 3493 |
| 355 | 20240703 | 125200 | 1297942510 | 4365 | 4365 | 4365 | 4365 | 0 |
| 356 | 20240703 | 125100 | 1297942510 | 4365 | 4365 | 4365 | 4365 | 5023 |
| 357 | 20240703 | 125000 | 1276017115 | 4360 | 4365 | 4365 | 4360 | 12303 |
| 358 | 20240703 | 124900 | 1222365875 | 4370 | 4380 | 4380 | 4370 | 6005 |
| 359 | 20240703 | 124800 | 1196123925 | 4380 | 4380 | 4380 | 4380 | 10 |
| 360 | 20240703 | 124700 | 1196080125 | 4380 | 4375 | 4380 | 4370 | 5951 |
| 361 | 20240703 | 124600 | 1170048910 | 4375 | 4375 | 4375 | 4375 | 28 |
| 362 | 20240703 | 124500 | 1169926410 | 4380 | 4375 | 4380 | 4375 | 1834 |
| 363 | 20240703 | 124400 | 1161895990 | 4375 | 4380 | 4380 | 4370 | 1232 |
| 364 | 20240703 | 124300 | 1156506130 | 4375 | 4375 | 4375 | 4370 | 2030 |
| 365 | 20240703 | 124200 | 1147625030 | 4380 | 4380 | 4380 | 4380 | 1000 |
| 366 | 20240703 | 124100 | 1143245030 | 4380 | 4380 | 4380 | 4380 | 0 |
| 367 | 20240703 | 124000 | 1143245030 | 4380 | 4380 | 4380 | 4380 | 7 |
| 368 | 20240703 | 123900 | 1143214370 | 4380 | 4375 | 4380 | 4370 | 630 |
| 369 | 20240703 | 123800 | 1140460760 | 4375 | 4375 | 4375 | 4375 | 0 |
| 370 | 20240703 | 123700 | 1140460760 | 4375 | 4375 | 4375 | 4375 | 22 |
| 371 | 20240703 | 123600 | 1140364510 | 4375 | 4375 | 4375 | 4375 | 0 |
| 372 | 20240703 | 123500 | 1140364510 | 4375 | 4375 | 4375 | 4375 | 417 |
| 373 | 20240703 | 123400 | 1138540135 | 4380 | 4380 | 4380 | 4380 | 5 |
| 374 | 20240703 | 123300 | 1138518235 | 4375 | 4375 | 4375 | 4375 | 0 |
| 375 | 20240703 | 123200 | 1138518235 | 4375 | 4375 | 4375 | 4375 | 0 |
| 376 | 20240703 | 123100 | 1138518235 | 4375 | 4375 | 4375 | 4375 | 1200 |
| 377 | 20240703 | 123000 | 1133268235 | 4380 | 4380 | 4380 | 4380 | 0 |
| 378 | 20240703 | 122900 | 1133268235 | 4380 | 4380 | 4380 | 4375 | 750 |
| 379 | 20240703 | 122800 | 1129983735 | 4375 | 4375 | 4375 | 4375 | 90 |
| 380 | 20240703 | 122700 | 1129589985 | 4385 | 4385 | 4385 | 4385 | 160 |
| 381 | 20240703 | 122600 | 1128888385 | 4385 | 4380 | 4385 | 4380 | 111 |
| 382 | 20240703 | 122500 | 1128401705 | 4385 | 4385 | 4385 | 4385 | 0 |
| 383 | 20240703 | 122400 | 1128401705 | 4385 | 4380 | 4385 | 4380 | 3002 |
| 384 | 20240703 | 122300 | 1115242750 | 4380 | 4380 | 4380 | 4375 | 151 |
| 385 | 20240703 | 122200 | 1114581870 | 4375 | 4375 | 4375 | 4375 | 0 |
| 386 | 20240703 | 122100 | 1114581870 | 4375 | 4375 | 4375 | 4375 | 0 |
| 387 | 20240703 | 122000 | 1114581870 | 4375 | 4375 | 4375 | 4375 | 748 |
| 388 | 20240703 | 121900 | 1111309370 | 4375 | 4375 | 4375 | 4370 | 648 |
| 389 | 20240703 | 121800 | 1108474380 | 4375 | 4375 | 4375 | 4375 | 0 |
| 390 | 20240703 | 121700 | 1108474380 | 4375 | 4375 | 4375 | 4375 | 100 |
| 391 | 20240703 | 121600 | 1108036880 | 4370 | 4370 | 4370 | 4370 | 0 |
| 392 | 20240703 | 121500 | 1108036880 | 4370 | 4370 | 4370 | 4370 | 400 |
| 393 | 20240703 | 121400 | 1106288880 | 4370 | 4375 | 4375 | 4370 | 103 |
| 394 | 20240703 | 121300 | 1105838270 | 4375 | 4375 | 4375 | 4375 | 500 |
| 395 | 20240703 | 121200 | 1103650770 | 4375 | 4375 | 4375 | 4375 | 101 |
| 396 | 20240703 | 121100 | 1103208895 | 4375 | 4375 | 4375 | 4375 | 5 |
| 397 | 20240703 | 121000 | 1103187020 | 4375 | 4375 | 4375 | 4375 | 107 |
| 398 | 20240703 | 120900 | 1102718895 | 4375 | 4375 | 4375 | 4375 | 1 |
| 399 | 20240703 | 120800 | 1102714520 | 4370 | 4370 | 4370 | 4370 | 810 |
| 400 | 20240703 | 120700 | 1099174820 | 4375 | 4375 | 4375 | 4375 | 0 |
| 401 | 20240703 | 120600 | 1099174820 | 4375 | 4375 | 4375 | 4375 | 1 |
| 402 | 20240703 | 120500 | 1099170445 | 4375 | 4375 | 4375 | 4375 | 180 |
| 403 | 20240703 | 120400 | 1098382945 | 4375 | 4375 | 4375 | 4375 | 200 |
| 404 | 20240703 | 120300 | 1097507945 | 4375 | 4375 | 4375 | 4375 | 71 |
| 405 | 20240703 | 120200 | 1097197320 | 4375 | 4375 | 4375 | 4375 | 3 |
| 406 | 20240703 | 120100 | 1097184195 | 4375 | 4375 | 4375 | 4375 | 0 |
| 407 | 20240703 | 120000 | 1097184195 | 4375 | 4375 | 4375 | 4375 | 0 |
| 408 | 20240703 | 115900 | 1097184195 | 4375 | 4375 | 4375 | 4375 | 70 |
| 409 | 20240703 | 115800 | 1096877945 | 4375 | 4375 | 4375 | 4375 | 72 |
| 410 | 20240703 | 115700 | 1096562945 | 4375 | 4375 | 4375 | 4375 | 0 |
| 411 | 20240703 | 115600 | 1096562945 | 4375 | 4375 | 4375 | 4370 | 533 |
| 412 | 20240703 | 115500 | 1094232635 | 4375 | 4375 | 4375 | 4375 | 10 |
| 413 | 20240703 | 115400 | 1094188885 | 4370 | 4370 | 4370 | 4370 | 532 |
| 414 | 20240703 | 115300 | 1091864045 | 4370 | 4375 | 4375 | 4370 | 72 |
| 415 | 20240703 | 115200 | 1091549155 | 4375 | 4375 | 4375 | 4375 | 51 |
| 416 | 20240703 | 115100 | 1091326030 | 4375 | 4375 | 4375 | 4375 | 5 |
| 417 | 20240703 | 115000 | 1091304155 | 4375 | 4375 | 4375 | 4375 | 0 |
| 418 | 20240703 | 114900 | 1091304155 | 4375 | 4370 | 4375 | 4370 | 220 |
| 419 | 20240703 | 114800 | 1090342705 | 4365 | 4365 | 4365 | 4365 | 0 |
| 420 | 20240703 | 114700 | 1090342705 | 4365 | 4365 | 4365 | 4365 | 1 |
| 421 | 20240703 | 114600 | 1090338340 | 4365 | 4365 | 4365 | 4365 | 0 |
| 422 | 20240703 | 114500 | 1090338340 | 4365 | 4370 | 4370 | 4365 | 3070 |
| 423 | 20240703 | 114400 | 1076935245 | 4380 | 4370 | 4380 | 4370 | 355 |
| 424 | 20240703 | 114300 | 1075383345 | 4370 | 4370 | 4370 | 4370 | 220 |
| 425 | 20240703 | 114200 | 1074421945 | 4380 | 4380 | 4380 | 4380 | 0 |
| 426 | 20240703 | 114100 | 1074421945 | 4380 | 4380 | 4380 | 4380 | 147 |
| 427 | 20240703 | 114000 | 1073778085 | 4380 | 4370 | 4380 | 4370 | 3332 |
| 428 | 20240703 | 113900 | 1059217235 | 4370 | 4370 | 4370 | 4370 | 1264 |
| 429 | 20240703 | 113800 | 1053693555 | 4380 | 4370 | 4380 | 4370 | 21 |
| 430 | 20240703 | 113700 | 1053601775 | 4370 | 4370 | 4370 | 4370 | 0 |
| 431 | 20240703 | 113600 | 1053601775 | 4370 | 4370 | 4370 | 4370 | 0 |
| 432 | 20240703 | 113500 | 1053601775 | 4370 | 4370 | 4370 | 4370 | 0 |
| 433 | 20240703 | 113400 | 1053601775 | 4370 | 4370 | 4370 | 4370 | 0 |
| 434 | 20240703 | 113300 | 1053601775 | 4370 | 4375 | 4375 | 4370 | 867 |
| 435 | 20240703 | 113200 | 1049808960 | 4380 | 4380 | 4380 | 4380 | 1 |
| 436 | 20240703 | 113100 | 1049804580 | 4380 | 4380 | 4380 | 4380 | 1 |
| 437 | 20240703 | 113000 | 1049800200 | 4380 | 4380 | 4380 | 4380 | 0 |
| 438 | 20240703 | 112900 | 1049800200 | 4380 | 4380 | 4380 | 4380 | 1 |
| 439 | 20240703 | 112800 | 1049795820 | 4380 | 4380 | 4380 | 4380 | 101 |
| 440 | 20240703 | 112700 | 1049353440 | 4365 | 4365 | 4365 | 4365 | 0 |
| 441 | 20240703 | 112600 | 1049353440 | 4365 | 4365 | 4365 | 4365 | 0 |
| 442 | 20240703 | 112500 | 1049353440 | 4365 | 4375 | 4375 | 4365 | 247 |
| 443 | 20240703 | 112400 | 1048275135 | 4380 | 4375 | 4380 | 4375 | 1000 |
| 444 | 20240703 | 112300 | 1043895240 | 4375 | 4375 | 4375 | 4375 | 656 |
| 445 | 20240703 | 112200 | 1041025240 | 4380 | 4375 | 4380 | 4375 | 251 |
| 446 | 20240703 | 112100 | 1039927110 | 4375 | 4375 | 4375 | 4370 | 903 |
| 447 | 20240703 | 112000 | 1035979870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 448 | 20240703 | 111900 | 1035979870 | 4365 | 4370 | 4375 | 4365 | 3075 |
| 449 | 20240703 | 111800 | 1022556760 | 4370 | 4370 | 4370 | 4370 | 855 |
| 450 | 20240703 | 111700 | 1018820410 | 4365 | 4365 | 4365 | 4365 | 0 |
| 451 | 20240703 | 111600 | 1018820410 | 4365 | 4370 | 4375 | 4365 | 3170 |
| 452 | 20240703 | 111500 | 1004974015 | 4370 | 4370 | 4370 | 4370 | 1005 |
| 453 | 20240703 | 111400 | 1000582165 | 4370 | 4370 | 4370 | 4370 | 504 |
| 454 | 20240703 | 111300 | 998379685 | 4370 | 4370 | 4370 | 4370 | 6 |
| 455 | 20240703 | 111200 | 998353465 | 4370 | 4370 | 4370 | 4370 | 1004 |
| 456 | 20240703 | 111100 | 993965985 | 4375 | 4375 | 4375 | 4375 | 10 |
| 457 | 20240703 | 111000 | 993922235 | 4375 | 4375 | 4375 | 4375 | 20 |
| 458 | 20240703 | 110900 | 993834735 | 4375 | 4370 | 4375 | 4365 | 3415 |
| 459 | 20240703 | 110800 | 978912055 | 4370 | 4370 | 4370 | 4370 | 379 |
| 460 | 20240703 | 110700 | 977255825 | 4370 | 4370 | 4375 | 4370 | 1051 |
| 461 | 20240703 | 110600 | 972662715 | 4370 | 4370 | 4370 | 4370 | 384 |
| 462 | 20240703 | 110500 | 970984635 | 4375 | 4375 | 4375 | 4375 | 8 |
| 463 | 20240703 | 110400 | 970949635 | 4375 | 4375 | 4375 | 4375 | 0 |
| 464 | 20240703 | 110300 | 970949635 | 4375 | 4370 | 4375 | 4370 | 467 |
| 465 | 20240703 | 110200 | 968908635 | 4375 | 4375 | 4375 | 4375 | 40 |
| 466 | 20240703 | 110100 | 968733635 | 4370 | 4370 | 4370 | 4370 | 237 |
| 467 | 20240703 | 110000 | 967697945 | 4370 | 4370 | 4370 | 4370 | 1210 |
| 468 | 20240703 | 105900 | 962410245 | 4370 | 4370 | 4370 | 4370 | 17 |
| 469 | 20240703 | 105800 | 962335955 | 4370 | 4370 | 4370 | 4370 | 1 |
| 470 | 20240703 | 105700 | 962331585 | 4365 | 4375 | 4375 | 4365 | 1069 |
| 471 | 20240703 | 105600 | 957662655 | 4375 | 4375 | 4375 | 4375 | 50 |
| 472 | 20240703 | 105500 | 957443905 | 4370 | 4375 | 4375 | 4370 | 1197 |
| 473 | 20240703 | 105400 | 952212540 | 4375 | 4375 | 4375 | 4375 | 6 |
| 474 | 20240703 | 105300 | 952186290 | 4375 | 4375 | 4375 | 4370 | 1331 |
| 475 | 20240703 | 105200 | 946368665 | 4375 | 4375 | 4375 | 4375 | 316 |
| 476 | 20240703 | 105100 | 944986165 | 4375 | 4375 | 4375 | 4365 | 849 |
| 477 | 20240703 | 105000 | 941276605 | 4375 | 4375 | 4375 | 4375 | 15 |
| 478 | 20240703 | 104900 | 941210980 | 4375 | 4380 | 4380 | 4375 | 17 |
| 479 | 20240703 | 104800 | 941136600 | 4375 | 4375 | 4375 | 4375 | 627 |
| 480 | 20240703 | 104700 | 938393475 | 4380 | 4380 | 4380 | 4380 | 1001 |
| 481 | 20240703 | 104600 | 934009095 | 4380 | 4380 | 4380 | 4380 | 0 |
| 482 | 20240703 | 104500 | 934009095 | 4380 | 4380 | 4380 | 4380 | 477 |
| 483 | 20240703 | 104400 | 931919835 | 4375 | 4375 | 4375 | 4375 | 1010 |
| 484 | 20240703 | 104300 | 927501085 | 4375 | 4375 | 4375 | 4370 | 233 |
| 485 | 20240703 | 104200 | 926482260 | 4375 | 4375 | 4375 | 4370 | 1128 |
| 486 | 20240703 | 104100 | 921551260 | 4375 | 4375 | 4375 | 4375 | 16 |
| 487 | 20240703 | 104000 | 921481260 | 4370 | 4370 | 4375 | 4370 | 9768 |
| 488 | 20240703 | 103900 | 878795085 | 4370 | 4370 | 4370 | 4365 | 6015 |
| 489 | 20240703 | 103800 | 852509555 | 4370 | 4370 | 4370 | 4370 | 132 |
| 490 | 20240703 | 103700 | 851932715 | 4365 | 4375 | 4375 | 4365 | 834 |
| 491 | 20240703 | 103600 | 848288710 | 4380 | 4370 | 4380 | 4365 | 605 |
| 492 | 20240703 | 103500 | 845646080 | 4380 | 4380 | 4380 | 4380 | 12 |
| 493 | 20240703 | 103400 | 845593520 | 4380 | 4380 | 4380 | 4380 | 1 |
| 494 | 20240703 | 103300 | 845589140 | 4365 | 4365 | 4365 | 4365 | 156 |
| 495 | 20240703 | 103200 | 844908200 | 4365 | 4370 | 4370 | 4365 | 200 |
| 496 | 20240703 | 103100 | 844035150 | 4365 | 4370 | 4370 | 4365 | 16317 |
| 497 | 20240703 | 103000 | 772731360 | 4370 | 4360 | 4370 | 4355 | 1110 |
| 498 | 20240703 | 102900 | 767896050 | 4355 | 4360 | 4360 | 4355 | 236 |
| 499 | 20240703 | 102800 | 766867740 | 4355 | 4360 | 4360 | 4355 | 1961 |
| 500 | 20240703 | 102700 | 758319260 | 4360 | 4365 | 4365 | 4360 | 1543 |
| 501 | 20240703 | 102600 | 751588185 | 4365 | 4365 | 4365 | 4365 | 109 |
| 502 | 20240703 | 102500 | 751112400 | 4365 | 4365 | 4370 | 4360 | 11841 |
| 503 | 20240703 | 102400 | 699479575 | 4365 | 4380 | 4380 | 4365 | 21353 |
| 504 | 20240703 | 102300 | 606190515 | 4390 | 4390 | 4390 | 4390 | 0 |
| 505 | 20240703 | 102200 | 606190515 | 4390 | 4385 | 4390 | 4370 | 7312 |
| 506 | 20240703 | 102100 | 574220865 | 4385 | 4385 | 4385 | 4380 | 1336 |
| 507 | 20240703 | 102000 | 568364505 | 4380 | 4380 | 4380 | 4380 | 151 |
| 508 | 20240703 | 101900 | 567703125 | 4385 | 4385 | 4385 | 4385 | 56 |
| 509 | 20240703 | 101800 | 567457565 | 4385 | 4375 | 4385 | 4375 | 204 |
| 510 | 20240703 | 101700 | 566565025 | 4375 | 4385 | 4385 | 4375 | 1807 |
| 511 | 20240703 | 101600 | 558659330 | 4375 | 4380 | 4380 | 4375 | 2000 |
| 512 | 20240703 | 101500 | 549908230 | 4385 | 4375 | 4385 | 4375 | 2150 |
| 513 | 20240703 | 101400 | 540501495 | 4375 | 4370 | 4385 | 4370 | 9271 |
| 514 | 20240703 | 101300 | 499936675 | 4375 | 4380 | 4380 | 4375 | 5079 |
| 515 | 20240703 | 101200 | 477715900 | 4380 | 4380 | 4380 | 4375 | 3906 |
| 516 | 20240703 | 101100 | 460613590 | 4385 | 4385 | 4385 | 4380 | 2262 |
| 517 | 20240703 | 101000 | 450701035 | 4390 | 4385 | 4390 | 4385 | 241 |
| 518 | 20240703 | 100900 | 449643885 | 4390 | 4395 | 4395 | 4390 | 479 |
| 519 | 20240703 | 100800 | 447540535 | 4395 | 4395 | 4395 | 4395 | 1964 |
| 520 | 20240703 | 100700 | 438908755 | 4395 | 4390 | 4395 | 4390 | 1344 |
| 521 | 20240703 | 100600 | 433003050 | 4390 | 4390 | 4390 | 4390 | 115 |
| 522 | 20240703 | 100500 | 432498200 | 4395 | 4390 | 4395 | 4390 | 201 |
| 523 | 20240703 | 100400 | 431615740 | 4390 | 4390 | 4390 | 4390 | 12 |
| 524 | 20240703 | 100300 | 431563060 | 4385 | 4385 | 4385 | 4385 | 100 |
| 525 | 20240703 | 100200 | 431124560 | 4390 | 4390 | 4390 | 4390 | 389 |
| 526 | 20240703 | 100100 | 429416850 | 4390 | 4390 | 4390 | 4390 | 6 |
| 527 | 20240703 | 100000 | 429390510 | 4385 | 4385 | 4385 | 4380 | 3460 |
| 528 | 20240703 | 095900 | 414219910 | 4380 | 4385 | 4385 | 4380 | 104 |
| 529 | 20240703 | 095800 | 413764370 | 4385 | 4385 | 4385 | 4370 | 3037 |
| 530 | 20240703 | 095700 | 400470345 | 4375 | 4390 | 4390 | 4375 | 1857 |
| 531 | 20240703 | 095600 | 392333105 | 4395 | 4390 | 4400 | 4385 | 1105 |
| 532 | 20240703 | 095500 | 387477660 | 4390 | 4380 | 4390 | 4380 | 6397 |
| 533 | 20240703 | 095400 | 359430680 | 4380 | 4375 | 4380 | 4370 | 6072 |
| 534 | 20240703 | 095300 | 332872435 | 4375 | 4380 | 4385 | 4375 | 4373 |
| 535 | 20240703 | 095200 | 313736940 | 4385 | 4390 | 4390 | 4380 | 5446 |
| 536 | 20240703 | 095100 | 289866795 | 4390 | 4390 | 4390 | 4390 | 1220 |
| 537 | 20240703 | 095000 | 284510995 | 4395 | 4395 | 4395 | 4395 | 2 |
| 538 | 20240703 | 094900 | 284502205 | 4400 | 4390 | 4400 | 4385 | 6495 |
| 539 | 20240703 | 094800 | 255966625 | 4390 | 4395 | 4395 | 4390 | 2225 |
| 540 | 20240703 | 094700 | 246187900 | 4395 | 4395 | 4400 | 4395 | 6058 |
| 541 | 20240703 | 094600 | 219557980 | 4400 | 4405 | 4405 | 4395 | 3759 |
| 542 | 20240703 | 094500 | 203020060 | 4400 | 4405 | 4405 | 4400 | 24 |
| 543 | 20240703 | 094400 | 202914455 | 4405 | 4405 | 4405 | 4400 | 818 |
| 544 | 20240703 | 094300 | 199314685 | 4400 | 4400 | 4405 | 4400 | 1993 |
| 545 | 20240703 | 094200 | 190545480 | 4400 | 4405 | 4405 | 4400 | 422 |
| 546 | 20240703 | 094100 | 188688660 | 4400 | 4400 | 4405 | 4400 | 6781 |
| 547 | 20240703 | 094000 | 158840715 | 4405 | 4405 | 4405 | 4405 | 229 |
| 548 | 20240703 | 093900 | 157831970 | 4405 | 4405 | 4410 | 4405 | 181 |
| 549 | 20240703 | 093800 | 157034565 | 4410 | 4410 | 4410 | 4410 | 201 |
| 550 | 20240703 | 093700 | 156148155 | 4400 | 4405 | 4405 | 4400 | 715 |
| 551 | 20240703 | 093600 | 153002095 | 4405 | 4405 | 4405 | 4405 | 1011 |
| 552 | 20240703 | 093500 | 148548640 | 4405 | 4400 | 4405 | 4400 | 1063 |
| 553 | 20240703 | 093400 | 143869335 | 4400 | 4400 | 4400 | 4400 | 559 |
| 554 | 20240703 | 093300 | 141409735 | 4400 | 4400 | 4400 | 4400 | 231 |
| 555 | 20240703 | 093200 | 140393335 | 4400 | 4400 | 4400 | 4400 | 4412 |
| 556 | 20240703 | 093100 | 120980535 | 4405 | 4400 | 4405 | 4400 | 370 |
| 557 | 20240703 | 093000 | 119351530 | 4400 | 4400 | 4410 | 4400 | 3061 |
| 558 | 20240703 | 092900 | 105882950 | 4400 | 4405 | 4405 | 4395 | 7304 |
| 559 | 20240703 | 092800 | 73746050 | 4410 | 4405 | 4410 | 4405 | 370 |
| 560 | 20240703 | 092700 | 72116180 | 4405 | 4405 | 4410 | 4405 | 649 |
| 561 | 20240703 | 092600 | 69257325 | 4405 | 4410 | 4415 | 4405 | 983 |
| 562 | 20240703 | 092500 | 64926365 | 4415 | 4410 | 4415 | 4405 | 21 |
| 563 | 20240703 | 092400 | 64833735 | 4415 | 4405 | 4415 | 4405 | 119 |
| 564 | 20240703 | 092300 | 64309530 | 4405 | 4405 | 4415 | 4400 | 863 |
| 565 | 20240703 | 092200 | 60509105 | 4405 | 4410 | 4420 | 4405 | 1328 |
| 566 | 20240703 | 092100 | 54657225 | 4410 | 4420 | 4420 | 4410 | 2196 |
| 567 | 20240703 | 092000 | 44972830 | 4420 | 4415 | 4425 | 4415 | 10 |
| 568 | 20240703 | 091900 | 44928630 | 4420 | 4415 | 4425 | 4410 | 1830 |
| 569 | 20240703 | 091800 | 36849040 | 4415 | 4420 | 4430 | 4415 | 886 |
| 570 | 20240703 | 091700 | 32934360 | 4430 | 4430 | 4430 | 4420 | 931 |
| 571 | 20240703 | 091600 | 28818820 | 4430 | 4420 | 4430 | 4420 | 220 |
| 572 | 20240703 | 091500 | 27845320 | 4425 | 4420 | 4425 | 4420 | 220 |
| 573 | 20240703 | 091400 | 26872870 | 4425 | 4430 | 4430 | 4425 | 103 |
| 574 | 20240703 | 091300 | 26417090 | 4420 | 4420 | 4420 | 4420 | 60 |
| 575 | 20240703 | 091200 | 26151890 | 4420 | 4420 | 4430 | 4420 | 61 |
| 576 | 20240703 | 091100 | 25882240 | 4420 | 4420 | 4420 | 4420 | 56 |
| 577 | 20240703 | 091000 | 25634720 | 4430 | 4425 | 4430 | 4420 | 1087 |
| 578 | 20240703 | 090900 | 20829980 | 4430 | 4430 | 4430 | 4420 | 363 |
| 579 | 20240703 | 090800 | 19223345 | 4425 | 4425 | 4430 | 4425 | 185 |
| 580 | 20240703 | 090700 | 18404715 | 4425 | 4430 | 4430 | 4420 | 81 |
| 581 | 20240703 | 090600 | 18046585 | 4420 | 4425 | 4425 | 4420 | 1185 |
| 582 | 20240703 | 090500 | 12803140 | 4425 | 4430 | 4430 | 4425 | 931 |
| 583 | 20240703 | 090400 | 8680765 | 4430 | 4425 | 4430 | 4425 | 25 |
| 584 | 20240703 | 090300 | 8570025 | 4430 | 4445 | 4445 | 4430 | 112 |
| 585 | 20240703 | 090200 | 8073800 | 4445 | 4430 | 4445 | 4430 | 712 |
| 586 | 20240703 | 090100 | 4917295 | 4430 | 4430 | 4430 | 4430 | 302 |
| 587 | 20240703 | 090000 | 3579435 | 4430 | 4430 | 4430 | 4425 | 808 |