30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 190400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 25362 |
| 3 | 20240701 | 190300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20240701 | 190200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20240701 | 190100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20240701 | 190000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20240701 | 185900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20240701 | 185800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20240701 | 185700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20240701 | 185600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20240701 | 185500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20240701 | 185400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20240701 | 185300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20240701 | 185200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20240701 | 185100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20240701 | 185000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20240701 | 184900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20240701 | 184800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20240701 | 184700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20240701 | 184600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20240701 | 184500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20240701 | 184400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20240701 | 184300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20240701 | 184200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20240701 | 184100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20240701 | 184000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20240701 | 183900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20240701 | 183800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20240701 | 183700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20240701 | 183600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20240701 | 183500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20240701 | 183400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 25362 |
| 33 | 20240701 | 183300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20240701 | 183200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20240701 | 183100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20240701 | 183000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20240701 | 182900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20240701 | 182800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20240701 | 182700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20240701 | 182600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20240701 | 182500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20240701 | 182400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20240701 | 182300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20240701 | 182200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20240701 | 182100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20240701 | 182000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20240701 | 181900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20240701 | 181800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20240701 | 181700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20240701 | 181600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20240701 | 181500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20240701 | 181400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20240701 | 181300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20240701 | 181200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20240701 | 181100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20240701 | 181000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20240701 | 180900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20240701 | 180800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20240701 | 180700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20240701 | 180600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20240701 | 180500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20240701 | 180400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 25362 |
| 63 | 20240701 | 180300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20240701 | 180200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20240701 | 180100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20240701 | 180000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20240701 | 175900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20240701 | 175800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20240701 | 175700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20240701 | 175600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20240701 | 175500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20240701 | 175400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20240701 | 175300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20240701 | 175200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20240701 | 175100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20240701 | 175000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20240701 | 174900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20240701 | 174800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20240701 | 174700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20240701 | 174600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20240701 | 174500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20240701 | 174400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20240701 | 174300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20240701 | 174200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20240701 | 174100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20240701 | 174000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20240701 | 173900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20240701 | 173800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20240701 | 173700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20240701 | 173600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20240701 | 173500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20240701 | 173400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 25362 |
| 93 | 20240701 | 173300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20240701 | 173200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20240701 | 173100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20240701 | 173000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20240701 | 172900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20240701 | 172800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20240701 | 172700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20240701 | 172600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20240701 | 172500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20240701 | 172400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20240701 | 172300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20240701 | 172200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20240701 | 172100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20240701 | 172000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20240701 | 171900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20240701 | 171800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20240701 | 171700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20240701 | 171600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20240701 | 171500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20240701 | 171400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20240701 | 171300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20240701 | 171200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20240701 | 171100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20240701 | 171000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20240701 | 170900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20240701 | 170800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20240701 | 170700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20240701 | 170600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20240701 | 170500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20240701 | 170400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 25362 |
| 123 | 20240701 | 170300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20240701 | 170200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20240701 | 170100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20240701 | 170000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20240701 | 165900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20240701 | 165800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20240701 | 165700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20240701 | 165600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20240701 | 165500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20240701 | 165400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20240701 | 165300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20240701 | 165200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20240701 | 165100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20240701 | 165000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20240701 | 164900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20240701 | 164800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20240701 | 164700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20240701 | 164600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20240701 | 164500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20240701 | 164400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20240701 | 164300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20240701 | 164200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20240701 | 164100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20240701 | 164000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20240701 | 163900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20240701 | 163800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20240701 | 163700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20240701 | 163600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20240701 | 163500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20240701 | 163400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 25362 |
| 153 | 20240701 | 163300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20240701 | 163200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20240701 | 163100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20240701 | 163000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20240701 | 162900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20240701 | 162800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20240701 | 162700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20240701 | 162600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20240701 | 162500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20240701 | 162400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20240701 | 162300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20240701 | 162200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20240701 | 162100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20240701 | 162000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20240701 | 161900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20240701 | 161800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20240701 | 161700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20240701 | 161600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20240701 | 161500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20240701 | 161400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20240701 | 161300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20240701 | 161200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20240701 | 161100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20240701 | 161000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20240701 | 160900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20240701 | 160800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20240701 | 160700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20240701 | 160600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20240701 | 160500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20240701 | 160400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 25362 |
| 183 | 20240701 | 160300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20240701 | 160200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20240701 | 160100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20240701 | 160000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20240701 | 155900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 188 | 20240701 | 155800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 189 | 20240701 | 155700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 190 | 20240701 | 155600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 191 | 20240701 | 155500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 192 | 20240701 | 155400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 193 | 20240701 | 155300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 194 | 20240701 | 155200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 195 | 20240701 | 155100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 196 | 20240701 | 155000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 197 | 20240701 | 154900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 198 | 20240701 | 154800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 199 | 20240701 | 154700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 200 | 20240701 | 154600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 201 | 20240701 | 154500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 202 | 20240701 | 154400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 203 | 20240701 | 154300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 204 | 20240701 | 154200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 205 | 20240701 | 154100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 206 | 20240701 | 154000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 207 | 20240701 | 153900 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 208 | 20240701 | 153800 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 209 | 20240701 | 153700 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 210 | 20240701 | 153600 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 211 | 20240701 | 153500 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 212 | 20240701 | 153400 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 25362 |
| 213 | 20240701 | 153300 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 214 | 20240701 | 153200 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 215 | 20240701 | 153100 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 0 |
| 216 | 20240701 | 153000 | 1588672020 | 2260 | 2260 | 2260 | 2260 | 25362 |
| 217 | 20240701 | 152900 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 218 | 20240701 | 152800 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 219 | 20240701 | 152700 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 220 | 20240701 | 152600 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 221 | 20240701 | 152500 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 222 | 20240701 | 152400 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 223 | 20240701 | 152300 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 224 | 20240701 | 152200 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 225 | 20240701 | 152100 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 226 | 20240701 | 152000 | 1531353900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 227 | 20240701 | 151900 | 1531353900 | 2260 | 2255 | 2260 | 2255 | 760 |
| 228 | 20240701 | 151800 | 1529639825 | 2260 | 2250 | 2260 | 2250 | 2075 |
| 229 | 20240701 | 151700 | 1524955765 | 2250 | 2255 | 2255 | 2250 | 1238 |
| 230 | 20240701 | 151600 | 1522164825 | 2255 | 2255 | 2255 | 2255 | 7 |
| 231 | 20240701 | 151500 | 1522149040 | 2255 | 2250 | 2255 | 2250 | 249 |
| 232 | 20240701 | 151400 | 1521588785 | 2250 | 2250 | 2255 | 2250 | 1436 |
| 233 | 20240701 | 151300 | 1518352825 | 2255 | 2250 | 2255 | 2250 | 6705 |
| 234 | 20240701 | 151200 | 1503266565 | 2250 | 2245 | 2250 | 2245 | 2241 |
| 235 | 20240701 | 151100 | 1498224585 | 2250 | 2250 | 2250 | 2245 | 1736 |
| 236 | 20240701 | 151000 | 1494325810 | 2245 | 2250 | 2250 | 2245 | 603 |
| 237 | 20240701 | 150900 | 1492971565 | 2250 | 2250 | 2250 | 2250 | 111 |
| 238 | 20240701 | 150800 | 1492721815 | 2250 | 2245 | 2250 | 2245 | 550 |
| 239 | 20240701 | 150700 | 1491486575 | 2245 | 2250 | 2250 | 2245 | 113 |
| 240 | 20240701 | 150600 | 1491232375 | 2250 | 2245 | 2250 | 2245 | 1175 |
| 241 | 20240701 | 150500 | 1488593625 | 2250 | 2245 | 2250 | 2245 | 1943 |
| 242 | 20240701 | 150400 | 1484226900 | 2250 | 2245 | 2250 | 2245 | 163 |
| 243 | 20240701 | 150300 | 1483860955 | 2250 | 2250 | 2250 | 2245 | 1132 |
| 244 | 20240701 | 150200 | 1481316975 | 2250 | 2250 | 2250 | 2250 | 686 |
| 245 | 20240701 | 150100 | 1479773475 | 2245 | 2250 | 2250 | 2245 | 5313 |
| 246 | 20240701 | 150000 | 1467835340 | 2245 | 2250 | 2250 | 2245 | 45 |
| 247 | 20240701 | 145900 | 1467734215 | 2250 | 2250 | 2250 | 2250 | 2343 |
| 248 | 20240701 | 145800 | 1462462465 | 2250 | 2250 | 2255 | 2245 | 36597 |
| 249 | 20240701 | 145700 | 1380118590 | 2250 | 2255 | 2255 | 2250 | 250 |
| 250 | 20240701 | 145600 | 1379555740 | 2255 | 2255 | 2255 | 2250 | 2002 |
| 251 | 20240701 | 145500 | 1375051230 | 2250 | 2255 | 2255 | 2250 | 4300 |
| 252 | 20240701 | 145400 | 1365375730 | 2250 | 2250 | 2250 | 2250 | 2902 |
| 253 | 20240701 | 145300 | 1358846230 | 2250 | 2250 | 2250 | 2250 | 5 |
| 254 | 20240701 | 145200 | 1358834980 | 2250 | 2250 | 2250 | 2250 | 1250 |
| 255 | 20240701 | 145100 | 1356022480 | 2255 | 2255 | 2255 | 2255 | 0 |
| 256 | 20240701 | 145000 | 1356022480 | 2255 | 2255 | 2255 | 2255 | 40 |
| 257 | 20240701 | 144900 | 1355932280 | 2255 | 2250 | 2255 | 2250 | 945 |
| 258 | 20240701 | 144800 | 1353801555 | 2250 | 2255 | 2255 | 2250 | 1310 |
| 259 | 20240701 | 144700 | 1350854005 | 2255 | 2255 | 2255 | 2255 | 25 |
| 260 | 20240701 | 144600 | 1350797630 | 2255 | 2250 | 2255 | 2250 | 151 |
| 261 | 20240701 | 144500 | 1350457875 | 2255 | 2255 | 2255 | 2255 | 945 |
| 262 | 20240701 | 144400 | 1348326900 | 2255 | 2250 | 2255 | 2250 | 506 |
| 263 | 20240701 | 144300 | 1347188150 | 2250 | 2255 | 2255 | 2250 | 1421 |
| 264 | 20240701 | 144200 | 1343990895 | 2255 | 2255 | 2255 | 2255 | 558 |
| 265 | 20240701 | 144100 | 1342732605 | 2255 | 2255 | 2255 | 2255 | 16 |
| 266 | 20240701 | 144000 | 1342696525 | 2255 | 2255 | 2255 | 2255 | 235 |
| 267 | 20240701 | 143900 | 1342166600 | 2260 | 2255 | 2260 | 2255 | 3 |
| 268 | 20240701 | 143800 | 1342159825 | 2255 | 2255 | 2255 | 2255 | 100 |
| 269 | 20240701 | 143700 | 1341934325 | 2255 | 2255 | 2255 | 2255 | 1100 |
| 270 | 20240701 | 143600 | 1339453825 | 2255 | 2255 | 2255 | 2255 | 1021 |
| 271 | 20240701 | 143500 | 1337151470 | 2250 | 2250 | 2260 | 2250 | 71 |
| 272 | 20240701 | 143400 | 1336991680 | 2260 | 2260 | 2260 | 2250 | 2156 |
| 273 | 20240701 | 143300 | 1332140320 | 2250 | 2255 | 2260 | 2250 | 2508 |
| 274 | 20240701 | 143200 | 1326485095 | 2255 | 2250 | 2255 | 2250 | 683 |
| 275 | 20240701 | 143100 | 1324948295 | 2250 | 2250 | 2250 | 2250 | 124 |
| 276 | 20240701 | 143000 | 1324669295 | 2250 | 2250 | 2255 | 2250 | 6279 |
| 277 | 20240701 | 142900 | 1310541540 | 2250 | 2250 | 2255 | 2250 | 238 |
| 278 | 20240701 | 142800 | 1310005510 | 2250 | 2255 | 2255 | 2250 | 1025 |
| 279 | 20240701 | 142700 | 1307696635 | 2255 | 2255 | 2255 | 2255 | 62 |
| 280 | 20240701 | 142600 | 1307556825 | 2255 | 2260 | 2260 | 2255 | 1751 |
| 281 | 20240701 | 142500 | 1303606320 | 2260 | 2260 | 2260 | 2255 | 7 |
| 282 | 20240701 | 142400 | 1303590505 | 2260 | 2255 | 2260 | 2255 | 1024 |
| 283 | 20240701 | 142300 | 1301281360 | 2260 | 2255 | 2260 | 2255 | 6005 |
| 284 | 20240701 | 142200 | 1287740060 | 2260 | 2260 | 2260 | 2255 | 525 |
| 285 | 20240701 | 142100 | 1286556060 | 2260 | 2260 | 2260 | 2260 | 5 |
| 286 | 20240701 | 142000 | 1286544760 | 2255 | 2260 | 2260 | 2255 | 677 |
| 287 | 20240701 | 141900 | 1285018100 | 2260 | 2260 | 2260 | 2260 | 0 |
| 288 | 20240701 | 141800 | 1285018100 | 2260 | 2260 | 2260 | 2255 | 622 |
| 289 | 20240701 | 141700 | 1283615430 | 2260 | 2260 | 2260 | 2260 | 0 |
| 290 | 20240701 | 141600 | 1283615430 | 2260 | 2260 | 2260 | 2255 | 65 |
| 291 | 20240701 | 141500 | 1283468830 | 2260 | 2260 | 2260 | 2260 | 0 |
| 292 | 20240701 | 141400 | 1283468830 | 2260 | 2260 | 2260 | 2255 | 1013 |
| 293 | 20240701 | 141300 | 1281184450 | 2260 | 2260 | 2260 | 2255 | 2899 |
| 294 | 20240701 | 141200 | 1274644445 | 2260 | 2260 | 2260 | 2255 | 42 |
| 295 | 20240701 | 141100 | 1274549690 | 2260 | 2260 | 2260 | 2255 | 78 |
| 296 | 20240701 | 141000 | 1274373620 | 2260 | 2255 | 2260 | 2255 | 2423 |
| 297 | 20240701 | 140900 | 1268909745 | 2260 | 2255 | 2260 | 2255 | 4628 |
| 298 | 20240701 | 140800 | 1258473600 | 2255 | 2255 | 2255 | 2255 | 0 |
| 299 | 20240701 | 140700 | 1258473600 | 2255 | 2255 | 2255 | 2255 | 1 |
| 300 | 20240701 | 140600 | 1258471345 | 2260 | 2260 | 2260 | 2260 | 1 |
| 301 | 20240701 | 140500 | 1258469085 | 2260 | 2260 | 2260 | 2260 | 5 |
| 302 | 20240701 | 140400 | 1258457785 | 2255 | 2255 | 2255 | 2255 | 100 |
| 303 | 20240701 | 140300 | 1258232285 | 2260 | 2255 | 2260 | 2255 | 1546 |
| 304 | 20240701 | 140200 | 1254745825 | 2255 | 2260 | 2260 | 2255 | 114 |
| 305 | 20240701 | 140100 | 1254488745 | 2255 | 2255 | 2255 | 2255 | 558 |
| 306 | 20240701 | 140000 | 1253230455 | 2255 | 2255 | 2255 | 2255 | 125 |
| 307 | 20240701 | 135900 | 1252948580 | 2260 | 2260 | 2260 | 2260 | 6 |
| 308 | 20240701 | 135800 | 1252935020 | 2265 | 2265 | 2265 | 2265 | 0 |
| 309 | 20240701 | 135700 | 1252935020 | 2265 | 2260 | 2265 | 2260 | 466 |
| 310 | 20240701 | 135600 | 1251881855 | 2260 | 2265 | 2265 | 2260 | 153 |
| 311 | 20240701 | 135500 | 1251535975 | 2260 | 2260 | 2260 | 2260 | 10 |
| 312 | 20240701 | 135400 | 1251513375 | 2265 | 2260 | 2265 | 2260 | 1221 |
| 313 | 20240701 | 135300 | 1248748910 | 2265 | 2265 | 2265 | 2265 | 0 |
| 314 | 20240701 | 135200 | 1248748910 | 2265 | 2265 | 2265 | 2265 | 1 |
| 315 | 20240701 | 135100 | 1248746645 | 2260 | 2260 | 2260 | 2260 | 50 |
| 316 | 20240701 | 135000 | 1248633645 | 2255 | 2255 | 2255 | 2255 | 0 |
| 317 | 20240701 | 134900 | 1248633645 | 2255 | 2265 | 2265 | 2255 | 518 |
| 318 | 20240701 | 134800 | 1247465135 | 2265 | 2255 | 2265 | 2255 | 5958 |
| 319 | 20240701 | 134700 | 1234029755 | 2255 | 2255 | 2255 | 2255 | 300 |
| 320 | 20240701 | 134600 | 1233353255 | 2255 | 2260 | 2260 | 2255 | 154 |
| 321 | 20240701 | 134500 | 1233005965 | 2255 | 2255 | 2255 | 2255 | 0 |
| 322 | 20240701 | 134400 | 1233005965 | 2255 | 2260 | 2260 | 2255 | 5 |
| 323 | 20240701 | 134300 | 1232994680 | 2260 | 2255 | 2260 | 2255 | 1042 |
| 324 | 20240701 | 134200 | 1230644760 | 2260 | 2260 | 2260 | 2260 | 122 |
| 325 | 20240701 | 134100 | 1230369040 | 2260 | 2260 | 2260 | 2255 | 1513 |
| 326 | 20240701 | 134000 | 1226957160 | 2260 | 2260 | 2260 | 2255 | 1156 |
| 327 | 20240701 | 133900 | 1224345140 | 2260 | 2260 | 2260 | 2255 | 1295 |
| 328 | 20240701 | 133800 | 1221424695 | 2255 | 2265 | 2265 | 2255 | 5393 |
| 329 | 20240701 | 133700 | 1209236605 | 2260 | 2265 | 2265 | 2260 | 401 |
| 330 | 20240701 | 133600 | 1208328915 | 2265 | 2265 | 2265 | 2265 | 2 |
| 331 | 20240701 | 133500 | 1208324385 | 2260 | 2260 | 2265 | 2260 | 588 |
| 332 | 20240701 | 133400 | 1206995490 | 2265 | 2260 | 2265 | 2255 | 255 |
| 333 | 20240701 | 133300 | 1206419775 | 2260 | 2260 | 2260 | 2260 | 1 |
| 334 | 20240701 | 133200 | 1206417515 | 2260 | 2260 | 2260 | 2260 | 1030 |
| 335 | 20240701 | 133100 | 1204089715 | 2260 | 2260 | 2260 | 2260 | 15 |
| 336 | 20240701 | 133000 | 1204055815 | 2260 | 2260 | 2260 | 2260 | 6 |
| 337 | 20240701 | 132900 | 1204042255 | 2265 | 2260 | 2265 | 2260 | 60 |
| 338 | 20240701 | 132800 | 1203906505 | 2260 | 2260 | 2260 | 2260 | 0 |
| 339 | 20240701 | 132700 | 1203906505 | 2260 | 2260 | 2260 | 2260 | 0 |
| 340 | 20240701 | 132600 | 1203906505 | 2260 | 2265 | 2265 | 2260 | 19 |
| 341 | 20240701 | 132500 | 1203863475 | 2260 | 2260 | 2265 | 2260 | 71 |
| 342 | 20240701 | 132400 | 1203702990 | 2260 | 2260 | 2260 | 2260 | 1039 |
| 343 | 20240701 | 132300 | 1201354850 | 2265 | 2260 | 2265 | 2260 | 1140 |
| 344 | 20240701 | 132200 | 1198778435 | 2260 | 2260 | 2260 | 2255 | 454 |
| 345 | 20240701 | 132100 | 1197754040 | 2260 | 2260 | 2260 | 2260 | 1100 |
| 346 | 20240701 | 132000 | 1195268040 | 2260 | 2255 | 2260 | 2255 | 110 |
| 347 | 20240701 | 131900 | 1195019940 | 2260 | 2260 | 2260 | 2260 | 5 |
| 348 | 20240701 | 131800 | 1195008640 | 2260 | 2265 | 2265 | 2260 | 5 |
| 349 | 20240701 | 131700 | 1194997330 | 2260 | 2260 | 2260 | 2260 | 1610 |
| 350 | 20240701 | 131600 | 1191358730 | 2260 | 2255 | 2260 | 2255 | 29 |
| 351 | 20240701 | 131500 | 1191293290 | 2260 | 2260 | 2260 | 2260 | 0 |
| 352 | 20240701 | 131400 | 1191293290 | 2260 | 2260 | 2260 | 2260 | 153 |
| 353 | 20240701 | 131300 | 1190947510 | 2260 | 2260 | 2260 | 2260 | 500 |
| 354 | 20240701 | 131200 | 1189817510 | 2260 | 2260 | 2260 | 2260 | 3 |
| 355 | 20240701 | 131100 | 1189810730 | 2260 | 2260 | 2260 | 2260 | 0 |
| 356 | 20240701 | 131000 | 1189810730 | 2260 | 2260 | 2260 | 2260 | 5 |
| 357 | 20240701 | 130900 | 1189799430 | 2255 | 2255 | 2255 | 2255 | 1800 |
| 358 | 20240701 | 130800 | 1185740430 | 2255 | 2255 | 2255 | 2255 | 152 |
| 359 | 20240701 | 130700 | 1185397670 | 2255 | 2260 | 2260 | 2255 | 919 |
| 360 | 20240701 | 130600 | 1183325320 | 2260 | 2260 | 2260 | 2260 | 0 |
| 361 | 20240701 | 130500 | 1183325320 | 2260 | 2260 | 2260 | 2255 | 1054 |
| 362 | 20240701 | 130400 | 1180948280 | 2260 | 2260 | 2260 | 2260 | 0 |
| 363 | 20240701 | 130300 | 1180948280 | 2260 | 2260 | 2260 | 2260 | 0 |
| 364 | 20240701 | 130200 | 1180948280 | 2260 | 2260 | 2260 | 2260 | 0 |
| 365 | 20240701 | 130100 | 1180948280 | 2260 | 2255 | 2260 | 2255 | 301 |
| 366 | 20240701 | 130000 | 1180269520 | 2260 | 2260 | 2260 | 2255 | 6 |
| 367 | 20240701 | 125900 | 1180255970 | 2250 | 2260 | 2260 | 2250 | 160 |
| 368 | 20240701 | 125800 | 1179895915 | 2255 | 2255 | 2255 | 2250 | 6331 |
| 369 | 20240701 | 125700 | 1165619565 | 2260 | 2260 | 2260 | 2260 | 2 |
| 370 | 20240701 | 125600 | 1165615045 | 2260 | 2260 | 2260 | 2260 | 0 |
| 371 | 20240701 | 125500 | 1165615045 | 2260 | 2260 | 2260 | 2260 | 3 |
| 372 | 20240701 | 125400 | 1165608265 | 2255 | 2255 | 2260 | 2250 | 581 |
| 373 | 20240701 | 125300 | 1164298600 | 2255 | 2255 | 2255 | 2255 | 16 |
| 374 | 20240701 | 125200 | 1164262520 | 2250 | 2255 | 2255 | 2250 | 1136 |
| 375 | 20240701 | 125100 | 1161701340 | 2255 | 2255 | 2255 | 2255 | 3015 |
| 376 | 20240701 | 125000 | 1154902515 | 2255 | 2255 | 2255 | 2255 | 100 |
| 377 | 20240701 | 124900 | 1154677015 | 2255 | 2255 | 2255 | 2255 | 0 |
| 378 | 20240701 | 124800 | 1154677015 | 2255 | 2255 | 2255 | 2255 | 502 |
| 379 | 20240701 | 124700 | 1153545005 | 2255 | 2255 | 2255 | 2255 | 5 |
| 380 | 20240701 | 124600 | 1153533730 | 2255 | 2255 | 2255 | 2255 | 1 |
| 381 | 20240701 | 124500 | 1153531475 | 2255 | 2255 | 2255 | 2255 | 0 |
| 382 | 20240701 | 124400 | 1153531475 | 2255 | 2255 | 2255 | 2255 | 0 |
| 383 | 20240701 | 124300 | 1153531475 | 2255 | 2255 | 2255 | 2255 | 89 |
| 384 | 20240701 | 124200 | 1153330780 | 2255 | 2255 | 2255 | 2255 | 60 |
| 385 | 20240701 | 124100 | 1153195480 | 2255 | 2250 | 2255 | 2245 | 1348 |
| 386 | 20240701 | 124000 | 1150162490 | 2250 | 2250 | 2250 | 2250 | 1912 |
| 387 | 20240701 | 123900 | 1145860490 | 2250 | 2250 | 2250 | 2250 | 351 |
| 388 | 20240701 | 123800 | 1145070740 | 2250 | 2250 | 2250 | 2250 | 50 |
| 389 | 20240701 | 123700 | 1144958240 | 2250 | 2255 | 2255 | 2250 | 86 |
| 390 | 20240701 | 123600 | 1144764735 | 2250 | 2250 | 2250 | 2250 | 756 |
| 391 | 20240701 | 123500 | 1143063735 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 392 | 20240701 | 123400 | 1140813735 | 2250 | 2255 | 2255 | 2250 | 51 |
| 393 | 20240701 | 123300 | 1140698735 | 2255 | 2255 | 2255 | 2255 | 3 |
| 394 | 20240701 | 123200 | 1140691970 | 2255 | 2250 | 2255 | 2250 | 1024 |
| 395 | 20240701 | 123100 | 1138387850 | 2250 | 2250 | 2250 | 2250 | 90 |
| 396 | 20240701 | 123000 | 1138185350 | 2255 | 2255 | 2255 | 2250 | 555 |
| 397 | 20240701 | 122900 | 1136934350 | 2250 | 2250 | 2250 | 2250 | 0 |
| 398 | 20240701 | 122800 | 1136934350 | 2250 | 2250 | 2250 | 2250 | 450 |
| 399 | 20240701 | 122700 | 1135921850 | 2250 | 2250 | 2250 | 2250 | 2 |
| 400 | 20240701 | 122600 | 1135917350 | 2250 | 2250 | 2250 | 2250 | 0 |
| 401 | 20240701 | 122500 | 1135917350 | 2250 | 2250 | 2250 | 2250 | 0 |
| 402 | 20240701 | 122400 | 1135917350 | 2250 | 2255 | 2255 | 2250 | 610 |
| 403 | 20240701 | 122300 | 1134542050 | 2255 | 2255 | 2255 | 2255 | 100 |
| 404 | 20240701 | 122200 | 1134316550 | 2255 | 2250 | 2255 | 2250 | 1515 |
| 405 | 20240701 | 122100 | 1130904465 | 2255 | 2250 | 2255 | 2250 | 3478 |
| 406 | 20240701 | 122000 | 1123078220 | 2250 | 2250 | 2250 | 2250 | 1 |
| 407 | 20240701 | 121900 | 1123075970 | 2250 | 2250 | 2250 | 2250 | 2432 |
| 408 | 20240701 | 121800 | 1117603970 | 2250 | 2250 | 2250 | 2250 | 2840 |
| 409 | 20240701 | 121700 | 1111213970 | 2250 | 2250 | 2250 | 2250 | 0 |
| 410 | 20240701 | 121600 | 1111213970 | 2250 | 2250 | 2250 | 2250 | 0 |
| 411 | 20240701 | 121500 | 1111213970 | 2250 | 2250 | 2250 | 2250 | 2 |
| 412 | 20240701 | 121400 | 1111209470 | 2255 | 2250 | 2255 | 2250 | 2309 |
| 413 | 20240701 | 121300 | 1106014175 | 2250 | 2250 | 2250 | 2250 | 200 |
| 414 | 20240701 | 121200 | 1105564175 | 2250 | 2250 | 2250 | 2250 | 590 |
| 415 | 20240701 | 121100 | 1104236675 | 2250 | 2255 | 2255 | 2250 | 145 |
| 416 | 20240701 | 121000 | 1103910275 | 2250 | 2255 | 2255 | 2250 | 61 |
| 417 | 20240701 | 120900 | 1103772970 | 2250 | 2255 | 2255 | 2250 | 2534 |
| 418 | 20240701 | 120800 | 1098071300 | 2255 | 2250 | 2255 | 2250 | 1780 |
| 419 | 20240701 | 120700 | 1094066290 | 2255 | 2255 | 2255 | 2255 | 8 |
| 420 | 20240701 | 120600 | 1094048250 | 2255 | 2255 | 2255 | 2250 | 2052 |
| 421 | 20240701 | 120500 | 1089430360 | 2255 | 2255 | 2255 | 2255 | 110 |
| 422 | 20240701 | 120400 | 1089182310 | 2250 | 2250 | 2255 | 2250 | 8104 |
| 423 | 20240701 | 120300 | 1070948210 | 2250 | 2255 | 2255 | 2250 | 422 |
| 424 | 20240701 | 120200 | 1069996815 | 2255 | 2255 | 2255 | 2250 | 385 |
| 425 | 20240701 | 120100 | 1069129650 | 2255 | 2250 | 2255 | 2250 | 7437 |
| 426 | 20240701 | 120000 | 1052386215 | 2250 | 2250 | 2255 | 2250 | 1690 |
| 427 | 20240701 | 115900 | 1048583190 | 2255 | 2260 | 2260 | 2255 | 24613 |
| 428 | 20240701 | 115800 | 993080725 | 2255 | 2260 | 2260 | 2255 | 623 |
| 429 | 20240701 | 115700 | 991675360 | 2260 | 2255 | 2260 | 2255 | 251 |
| 430 | 20240701 | 115600 | 991108350 | 2255 | 2260 | 2260 | 2255 | 350 |
| 431 | 20240701 | 115500 | 990318100 | 2260 | 2255 | 2265 | 2255 | 1112 |
| 432 | 20240701 | 115400 | 987805030 | 2260 | 2265 | 2265 | 2260 | 1902 |
| 433 | 20240701 | 115300 | 983506410 | 2260 | 2265 | 2265 | 2260 | 121 |
| 434 | 20240701 | 115200 | 983232945 | 2260 | 2260 | 2260 | 2255 | 556 |
| 435 | 20240701 | 115100 | 981977585 | 2260 | 2260 | 2260 | 2255 | 153 |
| 436 | 20240701 | 115000 | 981632050 | 2260 | 2260 | 2260 | 2260 | 1036 |
| 437 | 20240701 | 114900 | 979290690 | 2260 | 2255 | 2260 | 2255 | 577 |
| 438 | 20240701 | 114800 | 977989485 | 2260 | 2260 | 2260 | 2260 | 43 |
| 439 | 20240701 | 114700 | 977892305 | 2260 | 2260 | 2260 | 2260 | 98 |
| 440 | 20240701 | 114600 | 977670825 | 2260 | 2260 | 2260 | 2260 | 3597 |
| 441 | 20240701 | 114500 | 969541605 | 2260 | 2260 | 2260 | 2260 | 61 |
| 442 | 20240701 | 114400 | 969403745 | 2265 | 2260 | 2265 | 2260 | 4 |
| 443 | 20240701 | 114300 | 969394700 | 2260 | 2260 | 2260 | 2260 | 0 |
| 444 | 20240701 | 114200 | 969394700 | 2260 | 2260 | 2260 | 2260 | 126 |
| 445 | 20240701 | 114100 | 969109940 | 2255 | 2260 | 2260 | 2255 | 422 |
| 446 | 20240701 | 114000 | 968156320 | 2265 | 2260 | 2265 | 2260 | 300 |
| 447 | 20240701 | 113900 | 967477320 | 2255 | 2260 | 2260 | 2255 | 1223 |
| 448 | 20240701 | 113800 | 964716955 | 2260 | 2260 | 2265 | 2260 | 2070 |
| 449 | 20240701 | 113700 | 960038745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 450 | 20240701 | 113600 | 960038745 | 2270 | 2270 | 2270 | 2270 | 0 |
| 451 | 20240701 | 113500 | 960038745 | 2270 | 2265 | 2270 | 2265 | 3 |
| 452 | 20240701 | 113400 | 960031940 | 2260 | 2265 | 2265 | 2260 | 2000 |
| 453 | 20240701 | 113300 | 955511895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 454 | 20240701 | 113200 | 955511895 | 2265 | 2260 | 2265 | 2260 | 3 |
| 455 | 20240701 | 113100 | 955505105 | 2270 | 2270 | 2270 | 2270 | 0 |
| 456 | 20240701 | 113000 | 955505105 | 2270 | 2270 | 2270 | 2270 | 0 |
| 457 | 20240701 | 112900 | 955505105 | 2270 | 2270 | 2270 | 2270 | 88 |
| 458 | 20240701 | 112800 | 955305345 | 2270 | 2270 | 2270 | 2255 | 20 |
| 459 | 20240701 | 112700 | 955260175 | 2260 | 2260 | 2270 | 2255 | 2567 |
| 460 | 20240701 | 112600 | 949465135 | 2270 | 2270 | 2270 | 2270 | 10 |
| 461 | 20240701 | 112500 | 949442435 | 2260 | 2260 | 2260 | 2260 | 4974 |
| 462 | 20240701 | 112400 | 938201195 | 2260 | 2260 | 2270 | 2260 | 288 |
| 463 | 20240701 | 112300 | 937550215 | 2260 | 2260 | 2260 | 2260 | 8884 |
| 464 | 20240701 | 112200 | 917472375 | 2270 | 2260 | 2270 | 2260 | 65 |
| 465 | 20240701 | 112100 | 917325455 | 2260 | 2265 | 2270 | 2260 | 1895 |
| 466 | 20240701 | 112000 | 913040755 | 2270 | 2270 | 2270 | 2265 | 15 |
| 467 | 20240701 | 111900 | 913006730 | 2265 | 2265 | 2265 | 2265 | 2320 |
| 468 | 20240701 | 111800 | 907751930 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 469 | 20240701 | 111700 | 905481930 | 2270 | 2270 | 2270 | 2270 | 2 |
| 470 | 20240701 | 111600 | 905477390 | 2270 | 2270 | 2270 | 2270 | 1 |
| 471 | 20240701 | 111500 | 905475120 | 2270 | 2270 | 2270 | 2270 | 0 |
| 472 | 20240701 | 111400 | 905475120 | 2270 | 2270 | 2270 | 2265 | 246 |
| 473 | 20240701 | 111300 | 904917905 | 2270 | 2270 | 2270 | 2270 | 0 |
| 474 | 20240701 | 111200 | 904917905 | 2270 | 2265 | 2270 | 2265 | 14 |
| 475 | 20240701 | 111100 | 904886180 | 2265 | 2260 | 2265 | 2260 | 2931 |
| 476 | 20240701 | 111000 | 898247715 | 2260 | 2260 | 2260 | 2260 | 507 |
| 477 | 20240701 | 110900 | 897101895 | 2265 | 2265 | 2265 | 2265 | 151 |
| 478 | 20240701 | 110800 | 896759880 | 2265 | 2265 | 2265 | 2265 | 17 |
| 479 | 20240701 | 110700 | 896721375 | 2260 | 2260 | 2260 | 2260 | 89 |
| 480 | 20240701 | 110600 | 896520235 | 2260 | 2260 | 2260 | 2260 | 805 |
| 481 | 20240701 | 110500 | 894700935 | 2265 | 2265 | 2265 | 2265 | 171 |
| 482 | 20240701 | 110400 | 894313620 | 2265 | 2265 | 2265 | 2265 | 9 |
| 483 | 20240701 | 110300 | 894293235 | 2265 | 2265 | 2265 | 2265 | 201 |
| 484 | 20240701 | 110200 | 893837970 | 2265 | 2265 | 2265 | 2265 | 335 |
| 485 | 20240701 | 110100 | 893079195 | 2265 | 2265 | 2265 | 2265 | 40 |
| 486 | 20240701 | 110000 | 892988595 | 2265 | 2265 | 2265 | 2265 | 58 |
| 487 | 20240701 | 105900 | 892857225 | 2265 | 2265 | 2265 | 2260 | 787 |
| 488 | 20240701 | 105800 | 891078325 | 2260 | 2260 | 2265 | 2260 | 2100 |
| 489 | 20240701 | 105700 | 886331905 | 2255 | 2260 | 2265 | 2255 | 2063 |
| 490 | 20240701 | 105600 | 881678230 | 2260 | 2260 | 2260 | 2260 | 186 |
| 491 | 20240701 | 105500 | 881257870 | 2260 | 2260 | 2265 | 2255 | 8591 |
| 492 | 20240701 | 105400 | 861844275 | 2265 | 2265 | 2265 | 2265 | 430 |
| 493 | 20240701 | 105300 | 860870325 | 2265 | 2265 | 2265 | 2265 | 54 |
| 494 | 20240701 | 105200 | 860748015 | 2265 | 2265 | 2265 | 2265 | 1 |
| 495 | 20240701 | 105100 | 860745750 | 2265 | 2265 | 2265 | 2265 | 2 |
| 496 | 20240701 | 105000 | 860741220 | 2265 | 2265 | 2265 | 2265 | 200 |
| 497 | 20240701 | 104900 | 860288220 | 2260 | 2270 | 2270 | 2260 | 464 |
| 498 | 20240701 | 104800 | 859239070 | 2270 | 2270 | 2270 | 2270 | 5 |
| 499 | 20240701 | 104700 | 859227720 | 2270 | 2265 | 2270 | 2265 | 1392 |
| 500 | 20240701 | 104600 | 856074540 | 2265 | 2265 | 2265 | 2265 | 150 |
| 501 | 20240701 | 104500 | 855734790 | 2265 | 2260 | 2270 | 2260 | 151 |
| 502 | 20240701 | 104400 | 855393020 | 2260 | 2265 | 2265 | 2260 | 1346 |
| 503 | 20240701 | 104300 | 852348555 | 2270 | 2265 | 2270 | 2265 | 96 |
| 504 | 20240701 | 104200 | 852131110 | 2265 | 2265 | 2270 | 2260 | 2183 |
| 505 | 20240701 | 104100 | 847196605 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 506 | 20240701 | 104000 | 844936605 | 2270 | 2270 | 2270 | 2270 | 1 |
| 507 | 20240701 | 103900 | 844934335 | 2265 | 2265 | 2265 | 2265 | 73 |
| 508 | 20240701 | 103800 | 844768990 | 2270 | 2260 | 2270 | 2260 | 386 |
| 509 | 20240701 | 103700 | 843895450 | 2270 | 2265 | 2270 | 2265 | 1539 |
| 510 | 20240701 | 103600 | 840409610 | 2265 | 2265 | 2265 | 2260 | 1710 |
| 511 | 20240701 | 103500 | 836538960 | 2265 | 2260 | 2265 | 2260 | 1474 |
| 512 | 20240701 | 103400 | 833207355 | 2260 | 2260 | 2260 | 2255 | 15542 |
| 513 | 20240701 | 103300 | 798097585 | 2260 | 2260 | 2265 | 2260 | 1169 |
| 514 | 20240701 | 103200 | 795451800 | 2265 | 2260 | 2265 | 2260 | 3074 |
| 515 | 20240701 | 103100 | 788503905 | 2260 | 2265 | 2265 | 2260 | 211 |
| 516 | 20240701 | 103000 | 788026490 | 2265 | 2265 | 2265 | 2265 | 88 |
| 517 | 20240701 | 102900 | 787827170 | 2260 | 2270 | 2270 | 2260 | 7716 |
| 518 | 20240701 | 102800 | 770328935 | 2270 | 2270 | 2270 | 2270 | 1597 |
| 519 | 20240701 | 102700 | 766703745 | 2270 | 2275 | 2275 | 2270 | 2973 |
| 520 | 20240701 | 102600 | 759954615 | 2270 | 2275 | 2275 | 2270 | 205 |
| 521 | 20240701 | 102500 | 759488265 | 2270 | 2270 | 2275 | 2270 | 1656 |
| 522 | 20240701 | 102400 | 755728970 | 2275 | 2275 | 2275 | 2275 | 355 |
| 523 | 20240701 | 102300 | 754921345 | 2270 | 2265 | 2270 | 2260 | 8228 |
| 524 | 20240701 | 102200 | 736310825 | 2270 | 2265 | 2275 | 2265 | 12047 |
| 525 | 20240701 | 102100 | 709017350 | 2265 | 2270 | 2270 | 2265 | 182 |
| 526 | 20240701 | 102000 | 708604620 | 2275 | 2275 | 2275 | 2260 | 25647 |
| 527 | 20240701 | 101900 | 650513380 | 2275 | 2275 | 2280 | 2275 | 381 |
| 528 | 20240701 | 101800 | 649646550 | 2280 | 2280 | 2280 | 2275 | 1805 |
| 529 | 20240701 | 101700 | 645539950 | 2280 | 2280 | 2280 | 2280 | 195 |
| 530 | 20240701 | 101600 | 645095350 | 2280 | 2285 | 2285 | 2280 | 448 |
| 531 | 20240701 | 101500 | 644073175 | 2280 | 2280 | 2280 | 2280 | 169 |
| 532 | 20240701 | 101400 | 643687855 | 2280 | 2280 | 2280 | 2280 | 444 |
| 533 | 20240701 | 101300 | 642675535 | 2285 | 2285 | 2285 | 2285 | 624 |
| 534 | 20240701 | 101200 | 641249695 | 2285 | 2285 | 2285 | 2285 | 0 |
| 535 | 20240701 | 101100 | 641249695 | 2285 | 2285 | 2285 | 2285 | 5 |
| 536 | 20240701 | 101000 | 641238270 | 2285 | 2285 | 2285 | 2285 | 15 |
| 537 | 20240701 | 100900 | 641203995 | 2280 | 2280 | 2280 | 2280 | 440 |
| 538 | 20240701 | 100800 | 640200795 | 2285 | 2280 | 2285 | 2275 | 1681 |
| 539 | 20240701 | 100700 | 636368595 | 2280 | 2285 | 2285 | 2280 | 472 |
| 540 | 20240701 | 100600 | 635290745 | 2280 | 2280 | 2285 | 2280 | 3013 |
| 541 | 20240701 | 100500 | 628421090 | 2280 | 2280 | 2285 | 2275 | 1834 |
| 542 | 20240701 | 100400 | 624239505 | 2280 | 2280 | 2280 | 2275 | 1104 |
| 543 | 20240701 | 100300 | 621722635 | 2280 | 2275 | 2280 | 2275 | 175 |
| 544 | 20240701 | 100200 | 621324335 | 2275 | 2275 | 2275 | 2275 | 843 |
| 545 | 20240701 | 100100 | 619406510 | 2280 | 2280 | 2280 | 2280 | 159 |
| 546 | 20240701 | 100000 | 619043990 | 2280 | 2275 | 2280 | 2275 | 21 |
| 547 | 20240701 | 095900 | 618996115 | 2275 | 2275 | 2275 | 2275 | 1 |
| 548 | 20240701 | 095800 | 618993840 | 2280 | 2275 | 2280 | 2275 | 1944 |
| 549 | 20240701 | 095700 | 614571025 | 2275 | 2275 | 2280 | 2275 | 648 |
| 550 | 20240701 | 095600 | 613094275 | 2280 | 2280 | 2285 | 2275 | 2726 |
| 551 | 20240701 | 095500 | 606879730 | 2280 | 2280 | 2280 | 2280 | 5 |
| 552 | 20240701 | 095400 | 606868330 | 2285 | 2285 | 2285 | 2285 | 1 |
| 553 | 20240701 | 095300 | 606866045 | 2285 | 2285 | 2285 | 2285 | 1 |
| 554 | 20240701 | 095200 | 606863760 | 2285 | 2280 | 2285 | 2280 | 302 |
| 555 | 20240701 | 095100 | 606175140 | 2280 | 2280 | 2280 | 2280 | 14 |
| 556 | 20240701 | 095000 | 606143220 | 2290 | 2275 | 2290 | 2275 | 7072 |
| 557 | 20240701 | 094900 | 590003665 | 2275 | 2280 | 2280 | 2275 | 54 |
| 558 | 20240701 | 094800 | 589880625 | 2275 | 2280 | 2280 | 2275 | 1080 |
| 559 | 20240701 | 094700 | 587422365 | 2280 | 2280 | 2280 | 2280 | 39 |
| 560 | 20240701 | 094600 | 587333445 | 2275 | 2270 | 2275 | 2270 | 273 |
| 561 | 20240701 | 094500 | 586713185 | 2270 | 2270 | 2270 | 2270 | 1987 |
| 562 | 20240701 | 094400 | 582202695 | 2270 | 2275 | 2275 | 2270 | 1201 |
| 563 | 20240701 | 094300 | 579476075 | 2275 | 2275 | 2280 | 2270 | 4009 |
| 564 | 20240701 | 094200 | 570358560 | 2275 | 2270 | 2275 | 2270 | 618 |
| 565 | 20240701 | 094100 | 568955690 | 2275 | 2275 | 2275 | 2265 | 237 |
| 566 | 20240701 | 094000 | 568417695 | 2270 | 2270 | 2275 | 2270 | 790 |
| 567 | 20240701 | 093900 | 566624390 | 2270 | 2275 | 2275 | 2265 | 4611 |
| 568 | 20240701 | 093800 | 556172415 | 2265 | 2270 | 2270 | 2265 | 500 |
| 569 | 20240701 | 093700 | 555039890 | 2275 | 2265 | 2275 | 2260 | 12096 |
| 570 | 20240701 | 093600 | 527617520 | 2260 | 2265 | 2265 | 2260 | 3802 |
| 571 | 20240701 | 093500 | 519024450 | 2260 | 2260 | 2260 | 2255 | 8954 |
| 572 | 20240701 | 093400 | 498803725 | 2260 | 2260 | 2260 | 2255 | 1243 |
| 573 | 20240701 | 093300 | 495996195 | 2260 | 2260 | 2260 | 2255 | 1548 |
| 574 | 20240701 | 093200 | 492500150 | 2260 | 2260 | 2265 | 2255 | 12289 |
| 575 | 20240701 | 093100 | 464731315 | 2260 | 2265 | 2265 | 2260 | 283 |
| 576 | 20240701 | 093000 | 464090570 | 2265 | 2265 | 2270 | 2265 | 3174 |
| 577 | 20240701 | 092900 | 456901340 | 2265 | 2265 | 2270 | 2265 | 2543 |
| 578 | 20240701 | 092800 | 451135895 | 2270 | 2265 | 2270 | 2260 | 1709 |
| 579 | 20240701 | 092700 | 447267995 | 2265 | 2265 | 2265 | 2260 | 8598 |
| 580 | 20240701 | 092600 | 427824870 | 2265 | 2265 | 2270 | 2260 | 11184 |
| 581 | 20240701 | 092500 | 402515575 | 2270 | 2270 | 2270 | 2265 | 3123 |
| 582 | 20240701 | 092400 | 395426370 | 2270 | 2265 | 2270 | 2265 | 2507 |
| 583 | 20240701 | 092300 | 389739025 | 2265 | 2275 | 2275 | 2265 | 14218 |
| 584 | 20240701 | 092200 | 357474970 | 2275 | 2275 | 2275 | 2275 | 437 |
| 585 | 20240701 | 092100 | 356480795 | 2280 | 2280 | 2280 | 2270 | 3132 |
| 586 | 20240701 | 092000 | 349356440 | 2280 | 2275 | 2280 | 2275 | 204 |
| 587 | 20240701 | 091900 | 348891510 | 2280 | 2280 | 2280 | 2270 | 10627 |
| 588 | 20240701 | 091800 | 324708425 | 2275 | 2280 | 2280 | 2275 | 4335 |
| 589 | 20240701 | 091700 | 314827765 | 2280 | 2285 | 2285 | 2275 | 9093 |
| 590 | 20240701 | 091600 | 294105110 | 2285 | 2290 | 2290 | 2285 | 4659 |
| 591 | 20240701 | 091500 | 283458720 | 2285 | 2290 | 2290 | 2285 | 2847 |
| 592 | 20240701 | 091400 | 276948235 | 2290 | 2290 | 2290 | 2285 | 2712 |
| 593 | 20240701 | 091300 | 270745755 | 2290 | 2290 | 2295 | 2290 | 7468 |
| 594 | 20240701 | 091200 | 253643205 | 2290 | 2295 | 2300 | 2290 | 6702 |
| 595 | 20240701 | 091100 | 238273835 | 2300 | 2295 | 2300 | 2295 | 3099 |
| 596 | 20240701 | 091000 | 231161540 | 2295 | 2295 | 2300 | 2295 | 6766 |
| 597 | 20240701 | 090900 | 215630850 | 2295 | 2300 | 2300 | 2295 | 9023 |
| 598 | 20240701 | 090800 | 194878015 | 2300 | 2315 | 2315 | 2300 | 356 |
| 599 | 20240701 | 090700 | 194057485 | 2320 | 2300 | 2320 | 2300 | 9608 |
| 600 | 20240701 | 090600 | 171917010 | 2305 | 2315 | 2315 | 2305 | 1148 |
| 601 | 20240701 | 090500 | 169269595 | 2315 | 2305 | 2315 | 2305 | 7660 |
| 602 | 20240701 | 090400 | 151568955 | 2310 | 2310 | 2310 | 2305 | 1859 |
| 603 | 20240701 | 090300 | 147276640 | 2315 | 2310 | 2315 | 2290 | 13581 |
| 604 | 20240701 | 090200 | 116084755 | 2310 | 2305 | 2310 | 2300 | 19923 |
| 605 | 20240701 | 090100 | 70201585 | 2310 | 2315 | 2320 | 2310 | 4984 |
| 606 | 20240701 | 090000 | 58682170 | 2310 | 2310 | 2315 | 2305 | 25350 |