32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 191600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 517 |
| 3 | 20240703 | 191500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20240703 | 191400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20240703 | 191300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20240703 | 191200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20240703 | 191100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20240703 | 191000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20240703 | 190900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20240703 | 190800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20240703 | 190700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20240703 | 190600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20240703 | 190500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20240703 | 190400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20240703 | 190300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20240703 | 190200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20240703 | 190100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20240703 | 190000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20240703 | 185900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20240703 | 185800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20240703 | 185700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20240703 | 185600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20240703 | 185500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20240703 | 185400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20240703 | 185300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20240703 | 185200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20240703 | 185100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20240703 | 185000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20240703 | 184900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20240703 | 184800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20240703 | 184700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20240703 | 184600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 517 |
| 33 | 20240703 | 184500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20240703 | 184400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20240703 | 184300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20240703 | 184200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20240703 | 184100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20240703 | 184000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20240703 | 183900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20240703 | 183800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20240703 | 183700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20240703 | 183600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20240703 | 183500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20240703 | 183400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20240703 | 183300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20240703 | 183200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20240703 | 183100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20240703 | 183000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20240703 | 182900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20240703 | 182800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20240703 | 182700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20240703 | 182600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20240703 | 182500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20240703 | 182400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20240703 | 182300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20240703 | 182200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20240703 | 182100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20240703 | 182000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20240703 | 181900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20240703 | 181800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20240703 | 181700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20240703 | 181600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 517 |
| 63 | 20240703 | 181500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20240703 | 181400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20240703 | 181300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20240703 | 181200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20240703 | 181100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20240703 | 181000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20240703 | 180900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20240703 | 180800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20240703 | 180700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20240703 | 180600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20240703 | 180500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20240703 | 180400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20240703 | 180300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20240703 | 180200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20240703 | 180100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20240703 | 180000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20240703 | 175900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20240703 | 175800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20240703 | 175700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20240703 | 175600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20240703 | 175500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20240703 | 175400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20240703 | 175300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20240703 | 175200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20240703 | 175100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20240703 | 175000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20240703 | 174900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20240703 | 174800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20240703 | 174700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20240703 | 174600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 517 |
| 93 | 20240703 | 174500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20240703 | 174400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20240703 | 174300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20240703 | 174200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20240703 | 174100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20240703 | 174000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20240703 | 173900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20240703 | 173800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20240703 | 173700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20240703 | 173600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20240703 | 173500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20240703 | 173400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20240703 | 173300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20240703 | 173200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20240703 | 173100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20240703 | 173000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20240703 | 172900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20240703 | 172800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20240703 | 172700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20240703 | 172600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20240703 | 172500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20240703 | 172400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20240703 | 172300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20240703 | 172200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20240703 | 172100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20240703 | 172000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20240703 | 171900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20240703 | 171800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20240703 | 171700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20240703 | 171600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 517 |
| 123 | 20240703 | 171500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20240703 | 171400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20240703 | 171300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20240703 | 171200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20240703 | 171100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20240703 | 171000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20240703 | 170900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20240703 | 170800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20240703 | 170700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20240703 | 170600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20240703 | 170500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20240703 | 170400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20240703 | 170300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20240703 | 170200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20240703 | 170100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20240703 | 170000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20240703 | 165900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20240703 | 165800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20240703 | 165700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20240703 | 165600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20240703 | 165500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20240703 | 165400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20240703 | 165300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20240703 | 165200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20240703 | 165100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20240703 | 165000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20240703 | 164900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20240703 | 164800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20240703 | 164700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20240703 | 164600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 517 |
| 153 | 20240703 | 164500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20240703 | 164400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20240703 | 164300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20240703 | 164200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20240703 | 164100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20240703 | 164000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20240703 | 163900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20240703 | 163800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20240703 | 163700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20240703 | 163600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20240703 | 163500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20240703 | 163400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20240703 | 163300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20240703 | 163200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20240703 | 163100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20240703 | 163000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20240703 | 162900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20240703 | 162800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20240703 | 162700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20240703 | 162600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20240703 | 162500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20240703 | 162400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20240703 | 162300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20240703 | 162200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20240703 | 162100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20240703 | 162000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20240703 | 161900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20240703 | 161800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20240703 | 161700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20240703 | 161600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 517 |
| 183 | 20240703 | 161500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20240703 | 161400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20240703 | 161300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20240703 | 161200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20240703 | 161100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20240703 | 161000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20240703 | 160900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20240703 | 160800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20240703 | 160700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20240703 | 160600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20240703 | 160500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20240703 | 160400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20240703 | 160300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20240703 | 160200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20240703 | 160100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20240703 | 160000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20240703 | 155900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20240703 | 155800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20240703 | 155700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20240703 | 155600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20240703 | 155500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20240703 | 155400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20240703 | 155300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20240703 | 155200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20240703 | 155100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20240703 | 155000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20240703 | 154900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20240703 | 154800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20240703 | 154700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20240703 | 154600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 517 |
| 213 | 20240703 | 154500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20240703 | 154400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20240703 | 154300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20240703 | 154200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20240703 | 154100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 218 | 20240703 | 154000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 219 | 20240703 | 153900 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 220 | 20240703 | 153800 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 221 | 20240703 | 153700 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 222 | 20240703 | 153600 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 223 | 20240703 | 153500 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 224 | 20240703 | 153400 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 225 | 20240703 | 153300 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 226 | 20240703 | 153200 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 227 | 20240703 | 153100 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 0 |
| 228 | 20240703 | 153000 | 1684608420 | 15500 | 15500 | 15500 | 15500 | 517 |
| 229 | 20240703 | 152900 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 230 | 20240703 | 152800 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 231 | 20240703 | 152700 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 232 | 20240703 | 152600 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 233 | 20240703 | 152500 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 234 | 20240703 | 152400 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 235 | 20240703 | 152300 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 236 | 20240703 | 152200 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 237 | 20240703 | 152100 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 238 | 20240703 | 152000 | 1676594920 | 15550 | 15550 | 15550 | 15550 | 0 |
| 239 | 20240703 | 151900 | 1676594920 | 15550 | 15410 | 15550 | 15410 | 177 |
| 240 | 20240703 | 151800 | 1673863010 | 15420 | 15410 | 15420 | 15410 | 56 |
| 241 | 20240703 | 151700 | 1672999980 | 15410 | 15410 | 15410 | 15410 | 17 |
| 242 | 20240703 | 151600 | 1672738010 | 15410 | 15410 | 15430 | 15410 | 38 |
| 243 | 20240703 | 151500 | 1672152330 | 15420 | 15410 | 15420 | 15410 | 112 |
| 244 | 20240703 | 151400 | 1670425930 | 15410 | 15420 | 15420 | 15410 | 273 |
| 245 | 20240703 | 151300 | 1666218980 | 15410 | 15420 | 15420 | 15410 | 84 |
| 246 | 20240703 | 151200 | 1664924490 | 15410 | 15410 | 15410 | 15410 | 382 |
| 247 | 20240703 | 151100 | 1659037870 | 15410 | 15400 | 15410 | 15400 | 549 |
| 248 | 20240703 | 151000 | 1650578590 | 15400 | 15400 | 15410 | 15400 | 359 |
| 249 | 20240703 | 150900 | 1645049970 | 15400 | 15410 | 15410 | 15400 | 184 |
| 250 | 20240703 | 150800 | 1642216270 | 15400 | 15410 | 15410 | 15400 | 211 |
| 251 | 20240703 | 150700 | 1638966500 | 15400 | 15400 | 15410 | 15400 | 191 |
| 252 | 20240703 | 150600 | 1636025080 | 15400 | 15400 | 15410 | 15400 | 441 |
| 253 | 20240703 | 150500 | 1629233580 | 15400 | 15410 | 15410 | 15400 | 185 |
| 254 | 20240703 | 150400 | 1626384470 | 15410 | 15400 | 15410 | 15400 | 360 |
| 255 | 20240703 | 150300 | 1620838810 | 15400 | 15400 | 15400 | 15400 | 185 |
| 256 | 20240703 | 150200 | 1617989810 | 15400 | 15400 | 15400 | 15400 | 289 |
| 257 | 20240703 | 150100 | 1613539210 | 15410 | 15400 | 15410 | 15400 | 181 |
| 258 | 20240703 | 150000 | 1610751750 | 15400 | 15410 | 15410 | 15400 | 128 |
| 259 | 20240703 | 145900 | 1608779440 | 15410 | 15400 | 15410 | 15400 | 355 |
| 260 | 20240703 | 145800 | 1603310410 | 15400 | 15400 | 15410 | 15400 | 213 |
| 261 | 20240703 | 145700 | 1600030140 | 15410 | 15400 | 15410 | 15400 | 225 |
| 262 | 20240703 | 145600 | 1596565110 | 15400 | 15400 | 15410 | 15400 | 1457 |
| 263 | 20240703 | 145500 | 1574127110 | 15400 | 15400 | 15410 | 15400 | 253 |
| 264 | 20240703 | 145400 | 1570230890 | 15410 | 15410 | 15410 | 15400 | 184 |
| 265 | 20240703 | 145300 | 1567396950 | 15400 | 15410 | 15410 | 15400 | 237 |
| 266 | 20240703 | 145200 | 1563745370 | 15400 | 15410 | 15410 | 15400 | 219 |
| 267 | 20240703 | 145100 | 1560370780 | 15410 | 15400 | 15410 | 15400 | 372 |
| 268 | 20240703 | 145000 | 1554640920 | 15400 | 15400 | 15400 | 15400 | 257 |
| 269 | 20240703 | 144900 | 1550683120 | 15410 | 15400 | 15410 | 15400 | 136 |
| 270 | 20240703 | 144800 | 1548588610 | 15400 | 15400 | 15410 | 15400 | 403 |
| 271 | 20240703 | 144700 | 1542382400 | 15400 | 15400 | 15410 | 15400 | 289 |
| 272 | 20240703 | 144600 | 1537931750 | 15400 | 15400 | 15410 | 15400 | 220 |
| 273 | 20240703 | 144500 | 1534543730 | 15400 | 15400 | 15410 | 15400 | 179 |
| 274 | 20240703 | 144400 | 1531787050 | 15400 | 15400 | 15410 | 15400 | 211 |
| 275 | 20240703 | 144300 | 1528537640 | 15400 | 15410 | 15410 | 15400 | 2649 |
| 276 | 20240703 | 144200 | 1487742280 | 15410 | 15410 | 15410 | 15400 | 350 |
| 277 | 20240703 | 144100 | 1482351090 | 15410 | 15400 | 15420 | 15400 | 233 |
| 278 | 20240703 | 144000 | 1478761610 | 15400 | 15410 | 15410 | 15400 | 307 |
| 279 | 20240703 | 143900 | 1474033200 | 15400 | 15410 | 15410 | 15400 | 156 |
| 280 | 20240703 | 143800 | 1471629900 | 15410 | 15400 | 15420 | 15400 | 562 |
| 281 | 20240703 | 143700 | 1462966810 | 15410 | 15410 | 15410 | 15400 | 230 |
| 282 | 20240703 | 143600 | 1459423840 | 15410 | 15400 | 15410 | 15400 | 246 |
| 283 | 20240703 | 143500 | 1455634790 | 15410 | 15410 | 15410 | 15400 | 197 |
| 284 | 20240703 | 143400 | 1452600820 | 15400 | 15410 | 15410 | 15400 | 212 |
| 285 | 20240703 | 143300 | 1449335470 | 15400 | 15400 | 15400 | 15400 | 225 |
| 286 | 20240703 | 143200 | 1445870470 | 15400 | 15410 | 15410 | 15400 | 518 |
| 287 | 20240703 | 143100 | 1437888530 | 15410 | 15410 | 15410 | 15410 | 178 |
| 288 | 20240703 | 143000 | 1435145550 | 15410 | 15410 | 15420 | 15410 | 235 |
| 289 | 20240703 | 142900 | 1431524090 | 15410 | 15410 | 15410 | 15410 | 470 |
| 290 | 20240703 | 142800 | 1424281390 | 15410 | 15410 | 15420 | 15410 | 905 |
| 291 | 20240703 | 142700 | 1410334330 | 15420 | 15410 | 15420 | 15410 | 209 |
| 292 | 20240703 | 142600 | 1407113120 | 15420 | 15420 | 15420 | 15410 | 941 |
| 293 | 20240703 | 142500 | 1392604360 | 15420 | 15420 | 15430 | 15420 | 136 |
| 294 | 20240703 | 142400 | 1390507220 | 15420 | 15420 | 15420 | 15420 | 351 |
| 295 | 20240703 | 142300 | 1385094800 | 15420 | 15420 | 15430 | 15420 | 196 |
| 296 | 20240703 | 142200 | 1382072370 | 15420 | 15420 | 15420 | 15420 | 210 |
| 297 | 20240703 | 142100 | 1378834170 | 15430 | 15420 | 15430 | 15420 | 75 |
| 298 | 20240703 | 142000 | 1377677560 | 15420 | 15430 | 15430 | 15420 | 211 |
| 299 | 20240703 | 141900 | 1374422030 | 15430 | 15430 | 15440 | 15430 | 286 |
| 300 | 20240703 | 141800 | 1370007050 | 15430 | 15430 | 15430 | 15430 | 211 |
| 301 | 20240703 | 141700 | 1366751320 | 15440 | 15430 | 15440 | 15430 | 97 |
| 302 | 20240703 | 141600 | 1365254480 | 15430 | 15430 | 15440 | 15430 | 343 |
| 303 | 20240703 | 141500 | 1359961980 | 15430 | 15430 | 15430 | 15430 | 65 |
| 304 | 20240703 | 141400 | 1358959030 | 15430 | 15440 | 15440 | 15430 | 224 |
| 305 | 20240703 | 141300 | 1355502570 | 15430 | 15430 | 15430 | 15430 | 85 |
| 306 | 20240703 | 141200 | 1354191020 | 15430 | 15430 | 15430 | 15430 | 210 |
| 307 | 20240703 | 141100 | 1350950720 | 15430 | 15440 | 15440 | 15430 | 87 |
| 308 | 20240703 | 141000 | 1349608280 | 15440 | 15440 | 15440 | 15440 | 180 |
| 309 | 20240703 | 140900 | 1346829080 | 15450 | 15440 | 15450 | 15440 | 105 |
| 310 | 20240703 | 140800 | 1345207770 | 15450 | 15450 | 15450 | 15440 | 193 |
| 311 | 20240703 | 140700 | 1342227820 | 15440 | 15450 | 15450 | 15440 | 91 |
| 312 | 20240703 | 140600 | 1340822720 | 15440 | 15450 | 15460 | 15440 | 1710 |
| 313 | 20240703 | 140500 | 1314403360 | 15450 | 15450 | 15460 | 15450 | 93 |
| 314 | 20240703 | 140400 | 1312966470 | 15450 | 15450 | 15450 | 15450 | 170 |
| 315 | 20240703 | 140300 | 1310339970 | 15450 | 15460 | 15460 | 15450 | 47 |
| 316 | 20240703 | 140200 | 1309613810 | 15460 | 15460 | 15460 | 15450 | 131 |
| 317 | 20240703 | 140100 | 1307589810 | 15460 | 15460 | 15460 | 15460 | 0 |
| 318 | 20240703 | 140000 | 1307589810 | 15460 | 15460 | 15460 | 15460 | 56 |
| 319 | 20240703 | 135900 | 1306724050 | 15460 | 15460 | 15460 | 15460 | 0 |
| 320 | 20240703 | 135800 | 1306724050 | 15460 | 15460 | 15460 | 15460 | 126 |
| 321 | 20240703 | 135700 | 1304776090 | 15470 | 15470 | 15470 | 15470 | 3 |
| 322 | 20240703 | 135600 | 1304729680 | 15470 | 15460 | 15470 | 15460 | 335 |
| 323 | 20240703 | 135500 | 1299547240 | 15460 | 15450 | 15460 | 15450 | 183 |
| 324 | 20240703 | 135400 | 1296718070 | 15460 | 15450 | 15460 | 15450 | 153 |
| 325 | 20240703 | 135300 | 1294354000 | 15460 | 15460 | 15460 | 15460 | 23 |
| 326 | 20240703 | 135200 | 1293998420 | 15460 | 15460 | 15460 | 15460 | 2 |
| 327 | 20240703 | 135100 | 1293967500 | 15450 | 15450 | 15450 | 15450 | 0 |
| 328 | 20240703 | 135000 | 1293967500 | 15450 | 15450 | 15450 | 15450 | 126 |
| 329 | 20240703 | 134900 | 1292020800 | 15470 | 15460 | 15470 | 15460 | 17 |
| 330 | 20240703 | 134800 | 1291757970 | 15450 | 15450 | 15450 | 15450 | 125 |
| 331 | 20240703 | 134700 | 1289826720 | 15460 | 15460 | 15460 | 15460 | 137 |
| 332 | 20240703 | 134600 | 1287708700 | 15460 | 15460 | 15460 | 15460 | 23 |
| 333 | 20240703 | 134500 | 1287353120 | 15450 | 15470 | 15470 | 15450 | 562 |
| 334 | 20240703 | 134400 | 1278664440 | 15470 | 15470 | 15470 | 15470 | 71 |
| 335 | 20240703 | 134300 | 1277566070 | 15480 | 15480 | 15480 | 15480 | 10 |
| 336 | 20240703 | 134200 | 1277411270 | 15480 | 15470 | 15480 | 15460 | 318 |
| 337 | 20240703 | 134100 | 1272492770 | 15470 | 15470 | 15470 | 15470 | 12 |
| 338 | 20240703 | 134000 | 1272307130 | 15470 | 15480 | 15480 | 15470 | 11 |
| 339 | 20240703 | 133900 | 1272136950 | 15480 | 15470 | 15480 | 15470 | 163 |
| 340 | 20240703 | 133800 | 1269615330 | 15470 | 15460 | 15470 | 15450 | 207 |
| 341 | 20240703 | 133700 | 1266416170 | 15460 | 15450 | 15460 | 15450 | 510 |
| 342 | 20240703 | 133600 | 1258536570 | 15450 | 15450 | 15450 | 15450 | 125 |
| 343 | 20240703 | 133500 | 1256605320 | 15450 | 15450 | 15450 | 15440 | 121 |
| 344 | 20240703 | 133400 | 1254736160 | 15450 | 15440 | 15450 | 15440 | 830 |
| 345 | 20240703 | 133300 | 1241913920 | 15440 | 15440 | 15440 | 15440 | 0 |
| 346 | 20240703 | 133200 | 1241913920 | 15440 | 15440 | 15440 | 15440 | 125 |
| 347 | 20240703 | 133100 | 1239983920 | 15440 | 15440 | 15440 | 15440 | 0 |
| 348 | 20240703 | 133000 | 1239983920 | 15440 | 15440 | 15440 | 15440 | 215 |
| 349 | 20240703 | 132900 | 1236664320 | 15450 | 15450 | 15450 | 15450 | 2 |
| 350 | 20240703 | 132800 | 1236633420 | 15450 | 15450 | 15450 | 15440 | 320 |
| 351 | 20240703 | 132700 | 1231692420 | 15450 | 15460 | 15460 | 15450 | 705 |
| 352 | 20240703 | 132600 | 1220800120 | 15460 | 15490 | 15490 | 15460 | 2449 |
| 353 | 20240703 | 132500 | 1182907980 | 15500 | 15490 | 15500 | 15490 | 145 |
| 354 | 20240703 | 132400 | 1180660930 | 15490 | 15490 | 15500 | 15490 | 382 |
| 355 | 20240703 | 132300 | 1174743740 | 15500 | 15500 | 15500 | 15500 | 5 |
| 356 | 20240703 | 132200 | 1174666240 | 15500 | 15490 | 15510 | 15490 | 183 |
| 357 | 20240703 | 132100 | 1171830970 | 15490 | 15490 | 15490 | 15490 | 0 |
| 358 | 20240703 | 132000 | 1171830970 | 15490 | 15500 | 15500 | 15490 | 739 |
| 359 | 20240703 | 131900 | 1160380360 | 15500 | 15500 | 15500 | 15500 | 0 |
| 360 | 20240703 | 131800 | 1160380360 | 15500 | 15500 | 15500 | 15500 | 0 |
| 361 | 20240703 | 131700 | 1160380360 | 15500 | 15500 | 15500 | 15500 | 126 |
| 362 | 20240703 | 131600 | 1158427360 | 15500 | 15500 | 15500 | 15500 | 0 |
| 363 | 20240703 | 131500 | 1158427360 | 15500 | 15500 | 15500 | 15500 | 125 |
| 364 | 20240703 | 131400 | 1156489860 | 15500 | 15500 | 15500 | 15500 | 376 |
| 365 | 20240703 | 131300 | 1150661860 | 15500 | 15510 | 15510 | 15500 | 760 |
| 366 | 20240703 | 131200 | 1138875520 | 15510 | 15510 | 15510 | 15510 | 0 |
| 367 | 20240703 | 131100 | 1138875520 | 15510 | 15510 | 15510 | 15510 | 125 |
| 368 | 20240703 | 131000 | 1136936770 | 15520 | 15510 | 15520 | 15510 | 167 |
| 369 | 20240703 | 130900 | 1134346570 | 15510 | 15510 | 15510 | 15510 | 126 |
| 370 | 20240703 | 130800 | 1132392310 | 15510 | 15510 | 15510 | 15510 | 291 |
| 371 | 20240703 | 130700 | 1127878900 | 15520 | 15560 | 15560 | 15520 | 3311 |
| 372 | 20240703 | 130600 | 1076416410 | 15560 | 15560 | 15560 | 15560 | 192 |
| 373 | 20240703 | 130500 | 1073428890 | 15570 | 15570 | 15570 | 15570 | 53 |
| 374 | 20240703 | 130400 | 1072603680 | 15580 | 15580 | 15580 | 15580 | 0 |
| 375 | 20240703 | 130300 | 1072603680 | 15580 | 15580 | 15580 | 15580 | 0 |
| 376 | 20240703 | 130200 | 1072603680 | 15580 | 15580 | 15580 | 15580 | 0 |
| 377 | 20240703 | 130100 | 1072603680 | 15580 | 15560 | 15580 | 15560 | 12 |
| 378 | 20240703 | 130000 | 1072416760 | 15560 | 15560 | 15560 | 15560 | 0 |
| 379 | 20240703 | 125900 | 1072416760 | 15560 | 15560 | 15560 | 15560 | 0 |
| 380 | 20240703 | 125800 | 1072416760 | 15560 | 15560 | 15560 | 15560 | 0 |
| 381 | 20240703 | 125700 | 1072416760 | 15560 | 15560 | 15560 | 15560 | 0 |
| 382 | 20240703 | 125600 | 1072416760 | 15560 | 15560 | 15560 | 15560 | 10 |
| 383 | 20240703 | 125500 | 1072261160 | 15560 | 15560 | 15560 | 15560 | 1 |
| 384 | 20240703 | 125400 | 1072245600 | 15580 | 15580 | 15580 | 15580 | 0 |
| 385 | 20240703 | 125300 | 1072245600 | 15580 | 15580 | 15580 | 15580 | 6 |
| 386 | 20240703 | 125200 | 1072152120 | 15570 | 15580 | 15580 | 15570 | 24 |
| 387 | 20240703 | 125100 | 1071778430 | 15580 | 15580 | 15580 | 15580 | 35 |
| 388 | 20240703 | 125000 | 1071233130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 389 | 20240703 | 124900 | 1071233130 | 15570 | 15570 | 15570 | 15570 | 0 |
| 390 | 20240703 | 124800 | 1071233130 | 15570 | 15570 | 15570 | 15570 | 13 |
| 391 | 20240703 | 124700 | 1071030720 | 15570 | 15570 | 15570 | 15570 | 0 |
| 392 | 20240703 | 124600 | 1071030720 | 15570 | 15570 | 15570 | 15570 | 244 |
| 393 | 20240703 | 124500 | 1067231640 | 15560 | 15560 | 15560 | 15560 | 1 |
| 394 | 20240703 | 124400 | 1067216080 | 15570 | 15570 | 15570 | 15570 | 1 |
| 395 | 20240703 | 124300 | 1067200510 | 15570 | 15570 | 15570 | 15570 | 0 |
| 396 | 20240703 | 124200 | 1067200510 | 15570 | 15570 | 15570 | 15570 | 0 |
| 397 | 20240703 | 124100 | 1067200510 | 15570 | 15570 | 15570 | 15570 | 4 |
| 398 | 20240703 | 124000 | 1067138230 | 15570 | 15570 | 15570 | 15570 | 51 |
| 399 | 20240703 | 123900 | 1066344160 | 15570 | 15570 | 15570 | 15570 | 2 |
| 400 | 20240703 | 123800 | 1066313020 | 15560 | 15560 | 15560 | 15560 | 0 |
| 401 | 20240703 | 123700 | 1066313020 | 15560 | 15560 | 15560 | 15560 | 27 |
| 402 | 20240703 | 123600 | 1065892900 | 15570 | 15570 | 15570 | 15570 | 0 |
| 403 | 20240703 | 123500 | 1065892900 | 15570 | 15570 | 15570 | 15570 | 1 |
| 404 | 20240703 | 123400 | 1065877330 | 15570 | 15570 | 15570 | 15570 | 0 |
| 405 | 20240703 | 123300 | 1065877330 | 15570 | 15570 | 15570 | 15570 | 0 |
| 406 | 20240703 | 123200 | 1065877330 | 15570 | 15570 | 15570 | 15570 | 0 |
| 407 | 20240703 | 123100 | 1065877330 | 15570 | 15570 | 15570 | 15570 | 0 |
| 408 | 20240703 | 123000 | 1065877330 | 15570 | 15570 | 15570 | 15570 | 2 |
| 409 | 20240703 | 122900 | 1065846190 | 15570 | 15570 | 15570 | 15570 | 4 |
| 410 | 20240703 | 122800 | 1065783910 | 15570 | 15570 | 15570 | 15570 | 3 |
| 411 | 20240703 | 122700 | 1065737200 | 15570 | 15570 | 15570 | 15570 | 0 |
| 412 | 20240703 | 122600 | 1065737200 | 15570 | 15570 | 15570 | 15570 | 7 |
| 413 | 20240703 | 122500 | 1065628210 | 15570 | 15570 | 15570 | 15570 | 22 |
| 414 | 20240703 | 122400 | 1065285670 | 15570 | 15570 | 15570 | 15570 | 0 |
| 415 | 20240703 | 122300 | 1065285670 | 15570 | 15570 | 15570 | 15570 | 1 |
| 416 | 20240703 | 122200 | 1065270100 | 15580 | 15580 | 15580 | 15580 | 1 |
| 417 | 20240703 | 122100 | 1065254520 | 15580 | 15580 | 15580 | 15580 | 0 |
| 418 | 20240703 | 122000 | 1065254520 | 15580 | 15580 | 15580 | 15580 | 1 |
| 419 | 20240703 | 121900 | 1065238940 | 15580 | 15580 | 15580 | 15580 | 0 |
| 420 | 20240703 | 121800 | 1065238940 | 15580 | 15570 | 15580 | 15570 | 180 |
| 421 | 20240703 | 121700 | 1062435930 | 15570 | 15570 | 15570 | 15570 | 0 |
| 422 | 20240703 | 121600 | 1062435930 | 15570 | 15570 | 15570 | 15570 | 300 |
| 423 | 20240703 | 121500 | 1057764930 | 15550 | 15550 | 15550 | 15550 | 5 |
| 424 | 20240703 | 121400 | 1057687180 | 15570 | 15560 | 15570 | 15560 | 21 |
| 425 | 20240703 | 121300 | 1057360400 | 15560 | 15560 | 15560 | 15560 | 42 |
| 426 | 20240703 | 121200 | 1056706880 | 15570 | 15570 | 15570 | 15570 | 0 |
| 427 | 20240703 | 121100 | 1056706880 | 15570 | 15560 | 15590 | 15560 | 67 |
| 428 | 20240703 | 121000 | 1055663420 | 15570 | 15570 | 15570 | 15570 | 0 |
| 429 | 20240703 | 120900 | 1055663420 | 15570 | 15570 | 15570 | 15570 | 0 |
| 430 | 20240703 | 120800 | 1055663420 | 15570 | 15570 | 15570 | 15570 | 9 |
| 431 | 20240703 | 120700 | 1055523290 | 15590 | 15570 | 15590 | 15570 | 14 |
| 432 | 20240703 | 120600 | 1055305050 | 15590 | 15550 | 15590 | 15550 | 132 |
| 433 | 20240703 | 120500 | 1053251240 | 15550 | 15550 | 15550 | 15550 | 2 |
| 434 | 20240703 | 120400 | 1053220140 | 15560 | 15560 | 15560 | 15560 | 0 |
| 435 | 20240703 | 120300 | 1053220140 | 15560 | 15560 | 15560 | 15560 | 10 |
| 436 | 20240703 | 120200 | 1053064540 | 15560 | 15560 | 15560 | 15560 | 0 |
| 437 | 20240703 | 120100 | 1053064540 | 15560 | 15560 | 15560 | 15560 | 1 |
| 438 | 20240703 | 120000 | 1053048980 | 15560 | 15560 | 15560 | 15560 | 0 |
| 439 | 20240703 | 115900 | 1053048980 | 15560 | 15560 | 15560 | 15560 | 3 |
| 440 | 20240703 | 115800 | 1053002300 | 15560 | 15560 | 15560 | 15560 | 0 |
| 441 | 20240703 | 115700 | 1053002300 | 15560 | 15560 | 15560 | 15550 | 12 |
| 442 | 20240703 | 115600 | 1052815640 | 15560 | 15540 | 15560 | 15540 | 305 |
| 443 | 20240703 | 115500 | 1048070240 | 15520 | 15500 | 15520 | 15500 | 673 |
| 444 | 20240703 | 115400 | 1037625300 | 15510 | 15510 | 15510 | 15510 | 25 |
| 445 | 20240703 | 115300 | 1037237550 | 15510 | 15510 | 15510 | 15510 | 2 |
| 446 | 20240703 | 115200 | 1037206530 | 15490 | 15490 | 15490 | 15490 | 200 |
| 447 | 20240703 | 115100 | 1034108530 | 15500 | 15480 | 15500 | 15480 | 438 |
| 448 | 20240703 | 115000 | 1027327230 | 15470 | 15470 | 15470 | 15470 | 0 |
| 449 | 20240703 | 114900 | 1027327230 | 15470 | 15470 | 15470 | 15470 | 2 |
| 450 | 20240703 | 114800 | 1027296290 | 15460 | 15460 | 15460 | 15460 | 300 |
| 451 | 20240703 | 114700 | 1022658290 | 15450 | 15450 | 15450 | 15450 | 0 |
| 452 | 20240703 | 114600 | 1022658290 | 15450 | 15470 | 15470 | 15450 | 12 |
| 453 | 20240703 | 114500 | 1022472810 | 15470 | 15470 | 15470 | 15450 | 28 |
| 454 | 20240703 | 114400 | 1022039670 | 15470 | 15450 | 15470 | 15450 | 1100 |
| 455 | 20240703 | 114300 | 1005031800 | 15450 | 15450 | 15450 | 15450 | 0 |
| 456 | 20240703 | 114200 | 1005031800 | 15450 | 15440 | 15450 | 15440 | 333 |
| 457 | 20240703 | 114100 | 999888260 | 15440 | 15440 | 15440 | 15440 | 8 |
| 458 | 20240703 | 114000 | 999764740 | 15430 | 15430 | 15430 | 15430 | 63 |
| 459 | 20240703 | 113900 | 998792650 | 15400 | 15400 | 15400 | 15400 | 0 |
| 460 | 20240703 | 113800 | 998792650 | 15400 | 15400 | 15400 | 15400 | 0 |
| 461 | 20240703 | 113700 | 998792650 | 15400 | 15400 | 15440 | 15400 | 6831 |
| 462 | 20240703 | 113600 | 893586250 | 15400 | 15400 | 15400 | 15390 | 4434 |
| 463 | 20240703 | 113500 | 825310690 | 15400 | 15440 | 15440 | 15400 | 1770 |
| 464 | 20240703 | 113400 | 798031860 | 15430 | 15410 | 15430 | 15410 | 1337 |
| 465 | 20240703 | 113300 | 777417820 | 15400 | 15450 | 15450 | 15400 | 3635 |
| 466 | 20240703 | 113200 | 721349350 | 15460 | 15470 | 15470 | 15440 | 1229 |
| 467 | 20240703 | 113100 | 702352690 | 15470 | 15510 | 15510 | 15470 | 3354 |
| 468 | 20240703 | 113000 | 650415230 | 15510 | 15510 | 15510 | 15510 | 0 |
| 469 | 20240703 | 112900 | 650415230 | 15510 | 15510 | 15510 | 15510 | 278 |
| 470 | 20240703 | 112800 | 646103450 | 15510 | 15500 | 15510 | 15500 | 303 |
| 471 | 20240703 | 112700 | 641404920 | 15500 | 15500 | 15500 | 15500 | 2 |
| 472 | 20240703 | 112600 | 641373920 | 15500 | 15500 | 15500 | 15500 | 50 |
| 473 | 20240703 | 112500 | 640598920 | 15490 | 15500 | 15500 | 15490 | 726 |
| 474 | 20240703 | 112400 | 629348850 | 15510 | 15510 | 15510 | 15500 | 290 |
| 475 | 20240703 | 112300 | 624851850 | 15510 | 15510 | 15510 | 15510 | 102 |
| 476 | 20240703 | 112200 | 623269830 | 15510 | 15500 | 15510 | 15500 | 854 |
| 477 | 20240703 | 112100 | 610031900 | 15500 | 15540 | 15540 | 15500 | 2647 |
| 478 | 20240703 | 112000 | 568977240 | 15550 | 15550 | 15550 | 15550 | 2 |
| 479 | 20240703 | 111900 | 568946140 | 15550 | 15550 | 15550 | 15550 | 259 |
| 480 | 20240703 | 111800 | 564918690 | 15560 | 15550 | 15560 | 15540 | 465 |
| 481 | 20240703 | 111700 | 557690550 | 15550 | 15600 | 15600 | 15550 | 4383 |
| 482 | 20240703 | 111600 | 489483020 | 15600 | 15600 | 15600 | 15600 | 6 |
| 483 | 20240703 | 111500 | 489389420 | 15590 | 15600 | 15600 | 15590 | 226 |
| 484 | 20240703 | 111400 | 485866030 | 15600 | 15600 | 15600 | 15600 | 0 |
| 485 | 20240703 | 111300 | 485866030 | 15600 | 15600 | 15600 | 15600 | 2 |
| 486 | 20240703 | 111200 | 485834830 | 15600 | 15600 | 15600 | 15600 | 104 |
| 487 | 20240703 | 111100 | 484212430 | 15600 | 15590 | 15600 | 15590 | 191 |
| 488 | 20240703 | 111000 | 481233740 | 15600 | 15600 | 15600 | 15600 | 1 |
| 489 | 20240703 | 110900 | 481218140 | 15600 | 15600 | 15600 | 15600 | 821 |
| 490 | 20240703 | 110800 | 468410540 | 15600 | 15600 | 15600 | 15600 | 63 |
| 491 | 20240703 | 110700 | 467427740 | 15600 | 15600 | 15600 | 15600 | 63 |
| 492 | 20240703 | 110600 | 466444940 | 15600 | 15600 | 15600 | 15600 | 300 |
| 493 | 20240703 | 110500 | 461764940 | 15600 | 15600 | 15600 | 15600 | 10 |
| 494 | 20240703 | 110400 | 461608940 | 15600 | 15600 | 15600 | 15600 | 21 |
| 495 | 20240703 | 110300 | 461281340 | 15600 | 15600 | 15600 | 15600 | 21 |
| 496 | 20240703 | 110200 | 460953740 | 15600 | 15600 | 15600 | 15600 | 0 |
| 497 | 20240703 | 110100 | 460953740 | 15600 | 15600 | 15600 | 15600 | 5 |
| 498 | 20240703 | 110000 | 460875740 | 15590 | 15590 | 15590 | 15590 | 506 |
| 499 | 20240703 | 105900 | 452987200 | 15590 | 15600 | 15600 | 15590 | 112 |
| 500 | 20240703 | 105800 | 451240890 | 15600 | 15600 | 15600 | 15600 | 152 |
| 501 | 20240703 | 105700 | 448869690 | 15600 | 15600 | 15600 | 15600 | 501 |
| 502 | 20240703 | 105600 | 441054090 | 15600 | 15600 | 15600 | 15600 | 115 |
| 503 | 20240703 | 105500 | 439260090 | 15600 | 15590 | 15600 | 15590 | 2 |
| 504 | 20240703 | 105400 | 439228900 | 15600 | 15600 | 15600 | 15600 | 0 |
| 505 | 20240703 | 105300 | 439228900 | 15600 | 15590 | 15600 | 15590 | 148 |
| 506 | 20240703 | 105200 | 436921530 | 15600 | 15600 | 15600 | 15600 | 776 |
| 507 | 20240703 | 105100 | 424815930 | 15600 | 15610 | 15610 | 15600 | 3080 |
| 508 | 20240703 | 105000 | 376767570 | 15610 | 15670 | 15670 | 15610 | 5153 |
| 509 | 20240703 | 104900 | 296210740 | 15670 | 15670 | 15670 | 15670 | 12 |
| 510 | 20240703 | 104800 | 296022700 | 15670 | 15670 | 15670 | 15670 | 1 |
| 511 | 20240703 | 104700 | 296007030 | 15670 | 15670 | 15670 | 15670 | 162 |
| 512 | 20240703 | 104600 | 293468490 | 15680 | 15680 | 15680 | 15680 | 35 |
| 513 | 20240703 | 104500 | 292919690 | 15680 | 15680 | 15680 | 15680 | 35 |
| 514 | 20240703 | 104400 | 292370890 | 15680 | 15680 | 15680 | 15680 | 15 |
| 515 | 20240703 | 104300 | 292135690 | 15680 | 15680 | 15680 | 15670 | 596 |
| 516 | 20240703 | 104200 | 282795970 | 15680 | 15680 | 15680 | 15680 | 111 |
| 517 | 20240703 | 104100 | 281055490 | 15690 | 15690 | 15690 | 15690 | 15 |
| 518 | 20240703 | 104000 | 280820140 | 15690 | 15690 | 15690 | 15680 | 18 |
| 519 | 20240703 | 103900 | 280537870 | 15690 | 15690 | 15690 | 15690 | 0 |
| 520 | 20240703 | 103800 | 280537870 | 15690 | 15690 | 15690 | 15690 | 0 |
| 521 | 20240703 | 103700 | 280537870 | 15690 | 15690 | 15690 | 15690 | 2 |
| 522 | 20240703 | 103600 | 280506490 | 15690 | 15690 | 15690 | 15690 | 11 |
| 523 | 20240703 | 103500 | 280333900 | 15690 | 15690 | 15690 | 15690 | 22 |
| 524 | 20240703 | 103400 | 279988720 | 15690 | 15690 | 15690 | 15690 | 64 |
| 525 | 20240703 | 103300 | 278984560 | 15680 | 15690 | 15690 | 15680 | 39 |
| 526 | 20240703 | 103200 | 278373030 | 15690 | 15690 | 15690 | 15690 | 32 |
| 527 | 20240703 | 103100 | 277870950 | 15690 | 15680 | 15690 | 15680 | 207 |
| 528 | 20240703 | 103000 | 274625180 | 15690 | 15690 | 15690 | 15690 | 8 |
| 529 | 20240703 | 102900 | 274499660 | 15670 | 15680 | 15680 | 15670 | 430 |
| 530 | 20240703 | 102800 | 267757690 | 15680 | 15690 | 15690 | 15680 | 258 |
| 531 | 20240703 | 102700 | 263711650 | 15690 | 15690 | 15690 | 15690 | 57 |
| 532 | 20240703 | 102600 | 262817320 | 15680 | 15680 | 15690 | 15680 | 109 |
| 533 | 20240703 | 102500 | 261108180 | 15690 | 15700 | 15700 | 15690 | 2145 |
| 534 | 20240703 | 102400 | 227452930 | 15700 | 15690 | 15700 | 15690 | 23 |
| 535 | 20240703 | 102300 | 227091850 | 15690 | 15690 | 15690 | 15690 | 49 |
| 536 | 20240703 | 102200 | 226323040 | 15700 | 15700 | 15700 | 15700 | 68 |
| 537 | 20240703 | 102100 | 225255440 | 15700 | 15700 | 15700 | 15690 | 501 |
| 538 | 20240703 | 102000 | 217393150 | 15700 | 15700 | 15700 | 15700 | 0 |
| 539 | 20240703 | 101900 | 217393150 | 15700 | 15700 | 15700 | 15700 | 15 |
| 540 | 20240703 | 101800 | 217157650 | 15700 | 15700 | 15700 | 15700 | 50 |
| 541 | 20240703 | 101700 | 216372650 | 15700 | 15690 | 15700 | 15690 | 33 |
| 542 | 20240703 | 101600 | 215854850 | 15690 | 15690 | 15690 | 15690 | 11 |
| 543 | 20240703 | 101500 | 215682260 | 15690 | 15690 | 15690 | 15690 | 0 |
| 544 | 20240703 | 101400 | 215682260 | 15690 | 15690 | 15690 | 15690 | 1 |
| 545 | 20240703 | 101300 | 215666570 | 15700 | 15700 | 15700 | 15700 | 118 |
| 546 | 20240703 | 101200 | 213813970 | 15700 | 15710 | 15710 | 15700 | 994 |
| 547 | 20240703 | 101100 | 198203800 | 15720 | 15720 | 15720 | 15720 | 120 |
| 548 | 20240703 | 101000 | 196317400 | 15720 | 15720 | 15720 | 15720 | 0 |
| 549 | 20240703 | 100900 | 196317400 | 15720 | 15720 | 15720 | 15720 | 5 |
| 550 | 20240703 | 100800 | 196238800 | 15720 | 15720 | 15720 | 15720 | 4 |
| 551 | 20240703 | 100700 | 196175920 | 15720 | 15720 | 15720 | 15720 | 0 |
| 552 | 20240703 | 100600 | 196175920 | 15720 | 15720 | 15720 | 15720 | 67 |
| 553 | 20240703 | 100500 | 195122680 | 15720 | 15720 | 15720 | 15720 | 0 |
| 554 | 20240703 | 100400 | 195122680 | 15720 | 15720 | 15720 | 15720 | 6 |
| 555 | 20240703 | 100300 | 195028360 | 15720 | 15720 | 15720 | 15720 | 0 |
| 556 | 20240703 | 100200 | 195028360 | 15720 | 15720 | 15720 | 15720 | 24 |
| 557 | 20240703 | 100100 | 194651080 | 15720 | 15720 | 15720 | 15720 | 1 |
| 558 | 20240703 | 100000 | 194635360 | 15720 | 15720 | 15720 | 15720 | 67 |
| 559 | 20240703 | 095900 | 193582120 | 15720 | 15720 | 15720 | 15720 | 2 |
| 560 | 20240703 | 095800 | 193550680 | 15720 | 15720 | 15720 | 15720 | 22 |
| 561 | 20240703 | 095700 | 193204840 | 15720 | 15720 | 15720 | 15720 | 1 |
| 562 | 20240703 | 095600 | 193189120 | 15710 | 15710 | 15720 | 15710 | 372 |
| 563 | 20240703 | 095500 | 187344930 | 15720 | 15720 | 15720 | 15720 | 11 |
| 564 | 20240703 | 095400 | 187172010 | 15710 | 15710 | 15710 | 15710 | 126 |
| 565 | 20240703 | 095300 | 185192550 | 15710 | 15710 | 15710 | 15710 | 64 |
| 566 | 20240703 | 095200 | 184187110 | 15720 | 15730 | 15730 | 15720 | 898 |
| 567 | 20240703 | 095100 | 170070500 | 15730 | 15730 | 15730 | 15730 | 0 |
| 568 | 20240703 | 095000 | 170070500 | 15730 | 15730 | 15730 | 15730 | 330 |
| 569 | 20240703 | 094900 | 164879600 | 15730 | 15740 | 15740 | 15730 | 120 |
| 570 | 20240703 | 094800 | 162991000 | 15740 | 15740 | 15740 | 15740 | 2 |
| 571 | 20240703 | 094700 | 162959520 | 15740 | 15740 | 15740 | 15740 | 1 |
| 572 | 20240703 | 094600 | 162943780 | 15740 | 15740 | 15740 | 15740 | 18 |
| 573 | 20240703 | 094500 | 162660460 | 15740 | 15740 | 15740 | 15740 | 2 |
| 574 | 20240703 | 094400 | 162628980 | 15730 | 15740 | 15740 | 15730 | 111 |
| 575 | 20240703 | 094300 | 160882940 | 15740 | 15740 | 15740 | 15740 | 0 |
| 576 | 20240703 | 094200 | 160882940 | 15740 | 15740 | 15740 | 15740 | 6 |
| 577 | 20240703 | 094100 | 160788500 | 15740 | 15740 | 15740 | 15740 | 106 |
| 578 | 20240703 | 094000 | 159120060 | 15730 | 15730 | 15730 | 15720 | 24 |
| 579 | 20240703 | 093900 | 158742630 | 15730 | 15730 | 15730 | 15730 | 25 |
| 580 | 20240703 | 093800 | 158349380 | 15720 | 15720 | 15720 | 15720 | 88 |
| 581 | 20240703 | 093700 | 156966020 | 15720 | 15710 | 15720 | 15710 | 45 |
| 582 | 20240703 | 093600 | 156258980 | 15700 | 15700 | 15700 | 15700 | 78 |
| 583 | 20240703 | 093500 | 155034380 | 15700 | 15690 | 15700 | 15690 | 291 |
| 584 | 20240703 | 093400 | 150466240 | 15700 | 15690 | 15700 | 15690 | 220 |
| 585 | 20240703 | 093300 | 147012380 | 15690 | 15700 | 15700 | 15690 | 125 |
| 586 | 20240703 | 093200 | 145051080 | 15700 | 15700 | 15700 | 15700 | 12 |
| 587 | 20240703 | 093100 | 144862680 | 15700 | 15700 | 15700 | 15700 | 56 |
| 588 | 20240703 | 093000 | 143983480 | 15700 | 15680 | 15700 | 15680 | 246 |
| 589 | 20240703 | 092900 | 140125130 | 15690 | 15680 | 15690 | 15680 | 21 |
| 590 | 20240703 | 092800 | 139795740 | 15690 | 15690 | 15690 | 15690 | 82 |
| 591 | 20240703 | 092700 | 138509160 | 15690 | 15720 | 15720 | 15690 | 2573 |
| 592 | 20240703 | 092600 | 98101690 | 15720 | 15730 | 15730 | 15710 | 645 |
| 593 | 20240703 | 092500 | 87965400 | 15730 | 15730 | 15730 | 15730 | 12 |
| 594 | 20240703 | 092400 | 87776640 | 15730 | 15730 | 15730 | 15730 | 0 |
| 595 | 20240703 | 092300 | 87776640 | 15730 | 15730 | 15730 | 15730 | 27 |
| 596 | 20240703 | 092200 | 87351930 | 15720 | 15720 | 15720 | 15720 | 56 |
| 597 | 20240703 | 092100 | 86471610 | 15720 | 15720 | 15720 | 15720 | 33 |
| 598 | 20240703 | 092000 | 85952850 | 15720 | 15720 | 15720 | 15720 | 43 |
| 599 | 20240703 | 091900 | 85276890 | 15720 | 15710 | 15720 | 15710 | 268 |
| 600 | 20240703 | 091800 | 81063980 | 15710 | 15740 | 15740 | 15700 | 2600 |
| 601 | 20240703 | 091700 | 40200300 | 15750 | 15750 | 15750 | 15750 | 78 |
| 602 | 20240703 | 091600 | 38971800 | 15740 | 15740 | 15740 | 15740 | 22 |
| 603 | 20240703 | 091500 | 38625520 | 15750 | 15750 | 15750 | 15750 | 51 |
| 604 | 20240703 | 091400 | 37822270 | 15750 | 15750 | 15750 | 15750 | 1 |
| 605 | 20240703 | 091300 | 37806520 | 15750 | 15770 | 15770 | 15750 | 451 |
| 606 | 20240703 | 091200 | 30697520 | 15770 | 15790 | 15790 | 15770 | 425 |
| 607 | 20240703 | 091100 | 23992220 | 15790 | 15790 | 15790 | 15790 | 101 |
| 608 | 20240703 | 091000 | 22397430 | 15800 | 15800 | 15800 | 15800 | 11 |
| 609 | 20240703 | 090900 | 22223630 | 15800 | 15800 | 15800 | 15800 | 1 |
| 610 | 20240703 | 090800 | 22207830 | 15800 | 15790 | 15800 | 15790 | 102 |
| 611 | 20240703 | 090700 | 20597240 | 15790 | 15790 | 15790 | 15790 | 107 |
| 612 | 20240703 | 090600 | 18907710 | 15790 | 15820 | 15820 | 15790 | 8 |
| 613 | 20240703 | 090500 | 18781330 | 15790 | 15790 | 15790 | 15790 | 15 |
| 614 | 20240703 | 090400 | 18544480 | 15790 | 15790 | 15790 | 15790 | 11 |
| 615 | 20240703 | 090300 | 18370790 | 15780 | 15790 | 15790 | 15780 | 347 |
| 616 | 20240703 | 090200 | 12894210 | 15840 | 15800 | 15840 | 15790 | 11 |
| 617 | 20240703 | 090100 | 12720420 | 15790 | 15850 | 15980 | 15790 | 424 |
| 618 | 20240703 | 090000 | 6006110 | 15990 | 16000 | 16000 | 15880 | 376 |