29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 184400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 5738 |
| 3 | 20240704 | 184300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20240704 | 184200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20240704 | 184100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20240704 | 184000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20240704 | 183900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20240704 | 183800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20240704 | 183700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20240704 | 183600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20240704 | 183500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20240704 | 183400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20240704 | 183300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20240704 | 183200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20240704 | 183100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20240704 | 183000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20240704 | 182900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20240704 | 182800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20240704 | 182700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20240704 | 182600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20240704 | 182500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20240704 | 182400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20240704 | 182300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20240704 | 182200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20240704 | 182100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20240704 | 182000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20240704 | 181900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20240704 | 181800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20240704 | 181700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20240704 | 181600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20240704 | 181500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20240704 | 181400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 5738 |
| 33 | 20240704 | 181300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20240704 | 181200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20240704 | 181100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20240704 | 181000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20240704 | 180900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20240704 | 180800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20240704 | 180700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20240704 | 180600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20240704 | 180500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20240704 | 180400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20240704 | 180300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20240704 | 180200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20240704 | 180100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20240704 | 180000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20240704 | 175900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20240704 | 175800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20240704 | 175700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20240704 | 175600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20240704 | 175500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20240704 | 175400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20240704 | 175300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20240704 | 175200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20240704 | 175100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20240704 | 175000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20240704 | 174900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20240704 | 174800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20240704 | 174700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20240704 | 174600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20240704 | 174500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20240704 | 174400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 5738 |
| 63 | 20240704 | 174300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20240704 | 174200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20240704 | 174100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20240704 | 174000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20240704 | 173900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20240704 | 173800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20240704 | 173700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20240704 | 173600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20240704 | 173500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20240704 | 173400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20240704 | 173300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20240704 | 173200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20240704 | 173100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20240704 | 173000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20240704 | 172900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20240704 | 172800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20240704 | 172700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20240704 | 172600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20240704 | 172500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20240704 | 172400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20240704 | 172300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20240704 | 172200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20240704 | 172100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20240704 | 172000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20240704 | 171900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20240704 | 171800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20240704 | 171700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20240704 | 171600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20240704 | 171500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20240704 | 171400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 5738 |
| 93 | 20240704 | 171300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20240704 | 171200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20240704 | 171100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20240704 | 171000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20240704 | 170900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20240704 | 170800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20240704 | 170700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20240704 | 170600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20240704 | 170500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20240704 | 170400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20240704 | 170300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20240704 | 170200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20240704 | 170100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20240704 | 170000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20240704 | 165900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20240704 | 165800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20240704 | 165700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20240704 | 165600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20240704 | 165500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20240704 | 165400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20240704 | 165300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20240704 | 165200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20240704 | 165100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20240704 | 165000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20240704 | 164900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20240704 | 164800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20240704 | 164700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20240704 | 164600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20240704 | 164500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20240704 | 164400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 5738 |
| 123 | 20240704 | 164300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20240704 | 164200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20240704 | 164100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20240704 | 164000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20240704 | 163900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20240704 | 163800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20240704 | 163700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20240704 | 163600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20240704 | 163500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20240704 | 163400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20240704 | 163300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20240704 | 163200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20240704 | 163100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20240704 | 163000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20240704 | 162900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20240704 | 162800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20240704 | 162700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20240704 | 162600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20240704 | 162500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20240704 | 162400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20240704 | 162300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20240704 | 162200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20240704 | 162100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20240704 | 162000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20240704 | 161900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20240704 | 161800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20240704 | 161700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20240704 | 161600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20240704 | 161500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20240704 | 161400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 5738 |
| 153 | 20240704 | 161300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20240704 | 161200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20240704 | 161100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20240704 | 161000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20240704 | 160900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20240704 | 160800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20240704 | 160700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20240704 | 160600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20240704 | 160500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20240704 | 160400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20240704 | 160300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20240704 | 160200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20240704 | 160100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20240704 | 160000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20240704 | 155900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20240704 | 155800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20240704 | 155700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20240704 | 155600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20240704 | 155500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20240704 | 155400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20240704 | 155300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20240704 | 155200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20240704 | 155100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20240704 | 155000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20240704 | 154900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20240704 | 154800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20240704 | 154700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20240704 | 154600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20240704 | 154500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20240704 | 154400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 5738 |
| 183 | 20240704 | 154300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20240704 | 154200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20240704 | 154100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20240704 | 154000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20240704 | 153900 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20240704 | 153800 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20240704 | 153700 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20240704 | 153600 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20240704 | 153500 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20240704 | 153400 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 193 | 20240704 | 153300 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 194 | 20240704 | 153200 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 195 | 20240704 | 153100 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20240704 | 153000 | 2268091460 | 7600 | 7600 | 7600 | 7600 | 5738 |
| 197 | 20240704 | 152900 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 198 | 20240704 | 152800 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 199 | 20240704 | 152700 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 200 | 20240704 | 152600 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 201 | 20240704 | 152500 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 202 | 20240704 | 152400 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 203 | 20240704 | 152300 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 204 | 20240704 | 152200 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 205 | 20240704 | 152100 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 206 | 20240704 | 152000 | 2224482660 | 7610 | 7610 | 7610 | 7610 | 0 |
| 207 | 20240704 | 151900 | 2224482660 | 7610 | 7590 | 7610 | 7590 | 183 |
| 208 | 20240704 | 151800 | 2223090510 | 7590 | 7590 | 7600 | 7590 | 1632 |
| 209 | 20240704 | 151700 | 2210690810 | 7540 | 7580 | 7600 | 7540 | 939 |
| 210 | 20240704 | 151600 | 2203595130 | 7580 | 7560 | 7580 | 7560 | 4364 |
| 211 | 20240704 | 151500 | 2170566030 | 7550 | 7550 | 7550 | 7550 | 114 |
| 212 | 20240704 | 151400 | 2169705330 | 7550 | 7560 | 7560 | 7550 | 178 |
| 213 | 20240704 | 151300 | 2168361330 | 7560 | 7560 | 7560 | 7560 | 39 |
| 214 | 20240704 | 151200 | 2168066490 | 7550 | 7550 | 7550 | 7530 | 147 |
| 215 | 20240704 | 151100 | 2166956660 | 7560 | 7530 | 7560 | 7530 | 49 |
| 216 | 20240704 | 151000 | 2166586290 | 7520 | 7560 | 7560 | 7520 | 2814 |
| 217 | 20240704 | 150900 | 2145350820 | 7560 | 7550 | 7560 | 7550 | 100 |
| 218 | 20240704 | 150800 | 2144595120 | 7550 | 7580 | 7580 | 7550 | 354 |
| 219 | 20240704 | 150700 | 2141918460 | 7560 | 7580 | 7580 | 7560 | 771 |
| 220 | 20240704 | 150600 | 2136089580 | 7590 | 7580 | 7600 | 7580 | 123 |
| 221 | 20240704 | 150500 | 2135155470 | 7560 | 7590 | 7590 | 7560 | 316 |
| 222 | 20240704 | 150400 | 2132759620 | 7590 | 7590 | 7600 | 7590 | 180 |
| 223 | 20240704 | 150300 | 2131392420 | 7590 | 7570 | 7590 | 7560 | 359 |
| 224 | 20240704 | 150200 | 2128675760 | 7570 | 7580 | 7580 | 7570 | 32 |
| 225 | 20240704 | 150100 | 2128433420 | 7590 | 7580 | 7590 | 7580 | 56 |
| 226 | 20240704 | 150000 | 2128008390 | 7600 | 7590 | 7600 | 7590 | 169 |
| 227 | 20240704 | 145900 | 2126725670 | 7590 | 7590 | 7590 | 7590 | 41 |
| 228 | 20240704 | 145800 | 2126414480 | 7590 | 7600 | 7600 | 7590 | 195 |
| 229 | 20240704 | 145700 | 2124932740 | 7590 | 7550 | 7590 | 7550 | 460 |
| 230 | 20240704 | 145600 | 2121446540 | 7590 | 7570 | 7590 | 7540 | 936 |
| 231 | 20240704 | 145500 | 2114357740 | 7560 | 7570 | 7570 | 7560 | 186 |
| 232 | 20240704 | 145400 | 2112950720 | 7560 | 7550 | 7560 | 7550 | 47 |
| 233 | 20240704 | 145300 | 2112595410 | 7550 | 7560 | 7560 | 7550 | 170 |
| 234 | 20240704 | 145200 | 2111310220 | 7550 | 7550 | 7550 | 7550 | 320 |
| 235 | 20240704 | 145100 | 2108894220 | 7550 | 7550 | 7550 | 7550 | 410 |
| 236 | 20240704 | 145000 | 2105798720 | 7550 | 7550 | 7550 | 7550 | 595 |
| 237 | 20240704 | 144900 | 2101306470 | 7550 | 7550 | 7550 | 7540 | 195 |
| 238 | 20240704 | 144800 | 2099834370 | 7560 | 7560 | 7560 | 7560 | 2 |
| 239 | 20240704 | 144700 | 2099819250 | 7560 | 7550 | 7560 | 7550 | 429 |
| 240 | 20240704 | 144600 | 2096578610 | 7560 | 7570 | 7580 | 7560 | 844 |
| 241 | 20240704 | 144500 | 2090191980 | 7560 | 7530 | 7570 | 7530 | 595 |
| 242 | 20240704 | 144400 | 2085697120 | 7540 | 7510 | 7550 | 7510 | 2095 |
| 243 | 20240704 | 144300 | 2069930430 | 7510 | 7510 | 7510 | 7490 | 830 |
| 244 | 20240704 | 144200 | 2063702770 | 7510 | 7520 | 7520 | 7510 | 428 |
| 245 | 20240704 | 144100 | 2060484310 | 7530 | 7530 | 7530 | 7520 | 148 |
| 246 | 20240704 | 144000 | 2059370540 | 7530 | 7530 | 7540 | 7530 | 369 |
| 247 | 20240704 | 143900 | 2056590290 | 7540 | 7540 | 7540 | 7540 | 491 |
| 248 | 20240704 | 143800 | 2052888150 | 7550 | 7550 | 7550 | 7550 | 2 |
| 249 | 20240704 | 143700 | 2052873050 | 7560 | 7560 | 7560 | 7560 | 199 |
| 250 | 20240704 | 143600 | 2051368610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 251 | 20240704 | 143500 | 2051368610 | 7530 | 7580 | 7580 | 7530 | 312 |
| 252 | 20240704 | 143400 | 2049012380 | 7570 | 7570 | 7570 | 7530 | 175 |
| 253 | 20240704 | 143300 | 2047687710 | 7520 | 7520 | 7520 | 7520 | 0 |
| 254 | 20240704 | 143200 | 2047687710 | 7520 | 7560 | 7560 | 7520 | 198 |
| 255 | 20240704 | 143100 | 2046192030 | 7520 | 7560 | 7560 | 7510 | 576 |
| 256 | 20240704 | 143000 | 2041852100 | 7580 | 7570 | 7580 | 7570 | 180 |
| 257 | 20240704 | 142900 | 2040487820 | 7560 | 7600 | 7600 | 7560 | 146 |
| 258 | 20240704 | 142800 | 2039382980 | 7600 | 7580 | 7610 | 7580 | 714 |
| 259 | 20240704 | 142700 | 2033958410 | 7580 | 7540 | 7580 | 7540 | 1085 |
| 260 | 20240704 | 142600 | 2025738590 | 7540 | 7540 | 7540 | 7540 | 88 |
| 261 | 20240704 | 142500 | 2025075070 | 7540 | 7540 | 7570 | 7540 | 281 |
| 262 | 20240704 | 142400 | 2022950940 | 7540 | 7580 | 7580 | 7540 | 674 |
| 263 | 20240704 | 142300 | 2017862320 | 7580 | 7590 | 7590 | 7550 | 349 |
| 264 | 20240704 | 142200 | 2015226240 | 7590 | 7570 | 7600 | 7540 | 941 |
| 265 | 20240704 | 142100 | 2008104290 | 7570 | 7600 | 7600 | 7570 | 215 |
| 266 | 20240704 | 142000 | 2006476410 | 7600 | 7610 | 7610 | 7580 | 953 |
| 267 | 20240704 | 141900 | 1999236670 | 7610 | 7590 | 7620 | 7580 | 2042 |
| 268 | 20240704 | 141800 | 1983712860 | 7590 | 7580 | 7590 | 7580 | 384 |
| 269 | 20240704 | 141700 | 1980801690 | 7540 | 7550 | 7570 | 7540 | 766 |
| 270 | 20240704 | 141600 | 1975011470 | 7540 | 7530 | 7540 | 7530 | 375 |
| 271 | 20240704 | 141500 | 1972185720 | 7530 | 7550 | 7550 | 7500 | 270 |
| 272 | 20240704 | 141400 | 1970149240 | 7550 | 7540 | 7550 | 7500 | 1156 |
| 273 | 20240704 | 141300 | 1961451110 | 7540 | 7530 | 7550 | 7510 | 881 |
| 274 | 20240704 | 141200 | 1954826000 | 7530 | 7540 | 7540 | 7530 | 681 |
| 275 | 20240704 | 141100 | 1949691760 | 7540 | 7550 | 7550 | 7540 | 680 |
| 276 | 20240704 | 141000 | 1944563580 | 7550 | 7570 | 7570 | 7540 | 355 |
| 277 | 20240704 | 140900 | 1941881370 | 7570 | 7570 | 7580 | 7560 | 1603 |
| 278 | 20240704 | 140800 | 1929752110 | 7570 | 7590 | 7590 | 7570 | 1067 |
| 279 | 20240704 | 140700 | 1921664830 | 7590 | 7600 | 7600 | 7580 | 416 |
| 280 | 20240704 | 140600 | 1918506190 | 7600 | 7620 | 7620 | 7580 | 482 |
| 281 | 20240704 | 140500 | 1914842610 | 7620 | 7590 | 7620 | 7590 | 755 |
| 282 | 20240704 | 140400 | 1909096320 | 7590 | 7650 | 7650 | 7580 | 4093 |
| 283 | 20240704 | 140300 | 1877981500 | 7650 | 7610 | 7650 | 7610 | 420 |
| 284 | 20240704 | 140200 | 1874781700 | 7610 | 7630 | 7630 | 7610 | 675 |
| 285 | 20240704 | 140100 | 1869635850 | 7630 | 7640 | 7640 | 7630 | 604 |
| 286 | 20240704 | 140000 | 1865022260 | 7600 | 7640 | 7640 | 7600 | 1334 |
| 287 | 20240704 | 135900 | 1854863380 | 7640 | 7650 | 7650 | 7640 | 814 |
| 288 | 20240704 | 135800 | 1848642640 | 7640 | 7640 | 7640 | 7640 | 195 |
| 289 | 20240704 | 135700 | 1847152840 | 7640 | 7660 | 7680 | 7640 | 703 |
| 290 | 20240704 | 135600 | 1841767970 | 7660 | 7680 | 7680 | 7660 | 748 |
| 291 | 20240704 | 135500 | 1836030560 | 7680 | 7670 | 7680 | 7670 | 634 |
| 292 | 20240704 | 135400 | 1831165210 | 7670 | 7670 | 7680 | 7670 | 611 |
| 293 | 20240704 | 135300 | 1826475690 | 7670 | 7670 | 7680 | 7670 | 640 |
| 294 | 20240704 | 135200 | 1821565710 | 7670 | 7670 | 7680 | 7650 | 1212 |
| 295 | 20240704 | 135100 | 1812265680 | 7680 | 7680 | 7680 | 7670 | 471 |
| 296 | 20240704 | 135000 | 1808648510 | 7680 | 7680 | 7690 | 7680 | 723 |
| 297 | 20240704 | 134900 | 1803092660 | 7680 | 7640 | 7680 | 7640 | 1305 |
| 298 | 20240704 | 134800 | 1793079910 | 7650 | 7650 | 7650 | 7630 | 682 |
| 299 | 20240704 | 134700 | 1787865260 | 7650 | 7640 | 7650 | 7640 | 532 |
| 300 | 20240704 | 134600 | 1783798450 | 7640 | 7620 | 7640 | 7620 | 731 |
| 301 | 20240704 | 134500 | 1778224020 | 7620 | 7580 | 7620 | 7580 | 483 |
| 302 | 20240704 | 134400 | 1774549120 | 7580 | 7580 | 7580 | 7580 | 795 |
| 303 | 20240704 | 134300 | 1768523020 | 7580 | 7670 | 7670 | 7580 | 2710 |
| 304 | 20240704 | 134200 | 1747828080 | 7670 | 7660 | 7680 | 7660 | 2173 |
| 305 | 20240704 | 134100 | 1731171750 | 7660 | 7660 | 7670 | 7660 | 869 |
| 306 | 20240704 | 134000 | 1724510110 | 7670 | 7650 | 7690 | 7650 | 8875 |
| 307 | 20240704 | 133900 | 1656477010 | 7650 | 7630 | 7650 | 7630 | 1270 |
| 308 | 20240704 | 133800 | 1646770190 | 7630 | 7620 | 7630 | 7610 | 520 |
| 309 | 20240704 | 133700 | 1642806000 | 7630 | 7640 | 7640 | 7620 | 1858 |
| 310 | 20240704 | 133600 | 1628627690 | 7630 | 7620 | 7630 | 7620 | 1390 |
| 311 | 20240704 | 133500 | 1618024090 | 7620 | 7600 | 7620 | 7600 | 6105 |
| 312 | 20240704 | 133400 | 1571546620 | 7590 | 7600 | 7600 | 7590 | 304 |
| 313 | 20240704 | 133300 | 1569238270 | 7590 | 7590 | 7590 | 7590 | 178 |
| 314 | 20240704 | 133200 | 1567887250 | 7590 | 7600 | 7600 | 7590 | 1119 |
| 315 | 20240704 | 133100 | 1559392010 | 7600 | 7590 | 7600 | 7590 | 1193 |
| 316 | 20240704 | 133000 | 1550327340 | 7590 | 7580 | 7590 | 7580 | 813 |
| 317 | 20240704 | 132900 | 1544159520 | 7570 | 7540 | 7570 | 7540 | 1906 |
| 318 | 20240704 | 132800 | 1529742810 | 7540 | 7540 | 7540 | 7540 | 1441 |
| 319 | 20240704 | 132700 | 1518877670 | 7500 | 7540 | 7540 | 7500 | 6 |
| 320 | 20240704 | 132600 | 1518832470 | 7540 | 7530 | 7540 | 7500 | 1171 |
| 321 | 20240704 | 132500 | 1510023470 | 7530 | 7530 | 7530 | 7520 | 369 |
| 322 | 20240704 | 132400 | 1507245250 | 7530 | 7520 | 7530 | 7520 | 417 |
| 323 | 20240704 | 132300 | 1504105250 | 7530 | 7530 | 7530 | 7530 | 730 |
| 324 | 20240704 | 132200 | 1498608350 | 7530 | 7510 | 7530 | 7510 | 577 |
| 325 | 20240704 | 132100 | 1494266430 | 7510 | 7490 | 7510 | 7460 | 1963 |
| 326 | 20240704 | 132000 | 1479553690 | 7500 | 7490 | 7500 | 7490 | 174 |
| 327 | 20240704 | 131900 | 1478248730 | 7500 | 7490 | 7500 | 7490 | 181 |
| 328 | 20240704 | 131800 | 1476892140 | 7490 | 7490 | 7490 | 7490 | 86 |
| 329 | 20240704 | 131700 | 1476248000 | 7460 | 7460 | 7460 | 7460 | 84 |
| 330 | 20240704 | 131600 | 1475621360 | 7460 | 7460 | 7460 | 7460 | 27 |
| 331 | 20240704 | 131500 | 1475419940 | 7460 | 7460 | 7460 | 7460 | 0 |
| 332 | 20240704 | 131400 | 1475419940 | 7460 | 7470 | 7470 | 7460 | 1002 |
| 333 | 20240704 | 131300 | 1467935010 | 7470 | 7480 | 7480 | 7470 | 1644 |
| 334 | 20240704 | 131200 | 1455637910 | 7470 | 7470 | 7470 | 7470 | 18 |
| 335 | 20240704 | 131100 | 1455503450 | 7470 | 7480 | 7480 | 7470 | 134 |
| 336 | 20240704 | 131000 | 1454501140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 337 | 20240704 | 130900 | 1454501140 | 7480 | 7480 | 7480 | 7480 | 295 |
| 338 | 20240704 | 130800 | 1452294540 | 7480 | 7480 | 7500 | 7480 | 547 |
| 339 | 20240704 | 130700 | 1448200480 | 7480 | 7480 | 7480 | 7480 | 10 |
| 340 | 20240704 | 130600 | 1448125680 | 7480 | 7480 | 7480 | 7480 | 1 |
| 341 | 20240704 | 130500 | 1448118200 | 7460 | 7470 | 7470 | 7460 | 134 |
| 342 | 20240704 | 130400 | 1447118330 | 7490 | 7480 | 7490 | 7480 | 4 |
| 343 | 20240704 | 130300 | 1447088390 | 7480 | 7460 | 7480 | 7460 | 79 |
| 344 | 20240704 | 130200 | 1446498830 | 7460 | 7460 | 7460 | 7460 | 96 |
| 345 | 20240704 | 130100 | 1445782670 | 7460 | 7440 | 7470 | 7420 | 987 |
| 346 | 20240704 | 130000 | 1438441650 | 7430 | 7450 | 7470 | 7420 | 1975 |
| 347 | 20240704 | 125900 | 1423744850 | 7450 | 7470 | 7470 | 7450 | 30 |
| 348 | 20240704 | 125800 | 1423521010 | 7450 | 7460 | 7460 | 7450 | 708 |
| 349 | 20240704 | 125700 | 1418239420 | 7460 | 7460 | 7460 | 7460 | 410 |
| 350 | 20240704 | 125600 | 1415180820 | 7490 | 7460 | 7490 | 7460 | 93 |
| 351 | 20240704 | 125500 | 1414486360 | 7460 | 7480 | 7490 | 7460 | 841 |
| 352 | 20240704 | 125400 | 1408203410 | 7480 | 7480 | 7480 | 7480 | 1 |
| 353 | 20240704 | 125300 | 1408195930 | 7480 | 7490 | 7490 | 7480 | 99 |
| 354 | 20240704 | 125200 | 1407454630 | 7490 | 7490 | 7490 | 7490 | 29 |
| 355 | 20240704 | 125100 | 1407237420 | 7500 | 7510 | 7510 | 7500 | 362 |
| 356 | 20240704 | 125000 | 1404521010 | 7510 | 7510 | 7510 | 7510 | 212 |
| 357 | 20240704 | 124900 | 1402928890 | 7520 | 7520 | 7520 | 7520 | 358 |
| 358 | 20240704 | 124800 | 1400236730 | 7520 | 7520 | 7520 | 7520 | 0 |
| 359 | 20240704 | 124700 | 1400236730 | 7520 | 7520 | 7520 | 7520 | 281 |
| 360 | 20240704 | 124600 | 1398123610 | 7530 | 7520 | 7530 | 7520 | 131 |
| 361 | 20240704 | 124500 | 1397137560 | 7520 | 7520 | 7530 | 7520 | 1742 |
| 362 | 20240704 | 124400 | 1384035660 | 7500 | 7470 | 7530 | 7470 | 1442 |
| 363 | 20240704 | 124300 | 1373223330 | 7470 | 7450 | 7470 | 7450 | 205 |
| 364 | 20240704 | 124200 | 1371695560 | 7470 | 7460 | 7470 | 7430 | 2676 |
| 365 | 20240704 | 124100 | 1351772970 | 7460 | 7480 | 7480 | 7440 | 1701 |
| 366 | 20240704 | 124000 | 1339098270 | 7510 | 7480 | 7510 | 7460 | 1073 |
| 367 | 20240704 | 123900 | 1331066200 | 7460 | 7510 | 7520 | 7460 | 520 |
| 368 | 20240704 | 123800 | 1327178290 | 7520 | 7520 | 7520 | 7510 | 440 |
| 369 | 20240704 | 123700 | 1323873760 | 7520 | 7530 | 7530 | 7520 | 600 |
| 370 | 20240704 | 123600 | 1319357040 | 7520 | 7530 | 7540 | 7520 | 373 |
| 371 | 20240704 | 123500 | 1316548230 | 7530 | 7540 | 7540 | 7530 | 63 |
| 372 | 20240704 | 123400 | 1316073830 | 7540 | 7530 | 7540 | 7530 | 101 |
| 373 | 20240704 | 123300 | 1315312340 | 7530 | 7530 | 7530 | 7510 | 225 |
| 374 | 20240704 | 123200 | 1313618430 | 7530 | 7500 | 7530 | 7500 | 77 |
| 375 | 20240704 | 123100 | 1313039790 | 7490 | 7480 | 7510 | 7470 | 1278 |
| 376 | 20240704 | 123000 | 1303462030 | 7510 | 7510 | 7510 | 7470 | 1247 |
| 377 | 20240704 | 122900 | 1294128270 | 7520 | 7530 | 7540 | 7510 | 843 |
| 378 | 20240704 | 122800 | 1287795110 | 7530 | 7510 | 7530 | 7510 | 216 |
| 379 | 20240704 | 122700 | 1286171020 | 7510 | 7530 | 7560 | 7510 | 414 |
| 380 | 20240704 | 122600 | 1283049570 | 7550 | 7540 | 7550 | 7540 | 303 |
| 381 | 20240704 | 122500 | 1280761940 | 7550 | 7550 | 7550 | 7520 | 569 |
| 382 | 20240704 | 122400 | 1276476240 | 7550 | 7550 | 7560 | 7530 | 424 |
| 383 | 20240704 | 122300 | 1273275390 | 7560 | 7540 | 7560 | 7530 | 1059 |
| 384 | 20240704 | 122200 | 1265290560 | 7540 | 7580 | 7580 | 7540 | 1010 |
| 385 | 20240704 | 122100 | 1257655120 | 7590 | 7590 | 7600 | 7580 | 503 |
| 386 | 20240704 | 122000 | 1253837330 | 7600 | 7590 | 7600 | 7590 | 1321 |
| 387 | 20240704 | 121900 | 1243799950 | 7590 | 7560 | 7590 | 7560 | 7535 |
| 388 | 20240704 | 121800 | 1186670300 | 7540 | 7550 | 7560 | 7540 | 579 |
| 389 | 20240704 | 121700 | 1182296650 | 7550 | 7530 | 7550 | 7530 | 623 |
| 390 | 20240704 | 121600 | 1177599230 | 7530 | 7530 | 7530 | 7530 | 51 |
| 391 | 20240704 | 121500 | 1177215200 | 7540 | 7520 | 7540 | 7520 | 103 |
| 392 | 20240704 | 121400 | 1176440620 | 7520 | 7520 | 7520 | 7520 | 325 |
| 393 | 20240704 | 121300 | 1173996620 | 7500 | 7530 | 7540 | 7500 | 703 |
| 394 | 20240704 | 121200 | 1168710350 | 7520 | 7520 | 7530 | 7510 | 641 |
| 395 | 20240704 | 121100 | 1163894130 | 7520 | 7510 | 7520 | 7500 | 2649 |
| 396 | 20240704 | 121000 | 1143987630 | 7520 | 7540 | 7540 | 7520 | 361 |
| 397 | 20240704 | 120900 | 1141269640 | 7530 | 7560 | 7560 | 7530 | 858 |
| 398 | 20240704 | 120800 | 1134790730 | 7560 | 7570 | 7570 | 7560 | 1560 |
| 399 | 20240704 | 120700 | 1122982430 | 7560 | 7550 | 7560 | 7550 | 1403 |
| 400 | 20240704 | 120600 | 1112378680 | 7550 | 7550 | 7550 | 7550 | 496 |
| 401 | 20240704 | 120500 | 1108633880 | 7540 | 7530 | 7550 | 7530 | 2349 |
| 402 | 20240704 | 120400 | 1090920110 | 7540 | 7520 | 7550 | 7520 | 1040 |
| 403 | 20240704 | 120300 | 1083082520 | 7520 | 7500 | 7520 | 7500 | 4172 |
| 404 | 20240704 | 120200 | 1051779580 | 7490 | 7470 | 7490 | 7470 | 37 |
| 405 | 20240704 | 120100 | 1051502870 | 7470 | 7470 | 7470 | 7470 | 38 |
| 406 | 20240704 | 120000 | 1051219010 | 7470 | 7460 | 7480 | 7460 | 725 |
| 407 | 20240704 | 115900 | 1045798130 | 7460 | 7450 | 7460 | 7450 | 94 |
| 408 | 20240704 | 115800 | 1045097310 | 7460 | 7460 | 7460 | 7460 | 150 |
| 409 | 20240704 | 115700 | 1043978310 | 7460 | 7460 | 7460 | 7460 | 91 |
| 410 | 20240704 | 115600 | 1043299450 | 7450 | 7440 | 7450 | 7440 | 141 |
| 411 | 20240704 | 115500 | 1042249060 | 7440 | 7430 | 7440 | 7430 | 83 |
| 412 | 20240704 | 115400 | 1041632360 | 7430 | 7450 | 7450 | 7430 | 792 |
| 413 | 20240704 | 115300 | 1035737920 | 7450 | 7450 | 7460 | 7450 | 298 |
| 414 | 20240704 | 115200 | 1033517710 | 7450 | 7460 | 7460 | 7450 | 273 |
| 415 | 20240704 | 115100 | 1031482130 | 7460 | 7480 | 7500 | 7460 | 1310 |
| 416 | 20240704 | 115000 | 1021689880 | 7500 | 7480 | 7500 | 7480 | 417 |
| 417 | 20240704 | 114900 | 1018570530 | 7480 | 7510 | 7530 | 7480 | 1130 |
| 418 | 20240704 | 114800 | 1010085490 | 7500 | 7500 | 7500 | 7490 | 71 |
| 419 | 20240704 | 114700 | 1009553170 | 7500 | 7490 | 7500 | 7490 | 752 |
| 420 | 20240704 | 114600 | 1003919170 | 7490 | 7490 | 7490 | 7490 | 220 |
| 421 | 20240704 | 114500 | 1002271370 | 7490 | 7490 | 7510 | 7470 | 779 |
| 422 | 20240704 | 114400 | 996441600 | 7490 | 7520 | 7520 | 7490 | 2424 |
| 423 | 20240704 | 114300 | 978253510 | 7520 | 7520 | 7540 | 7520 | 523 |
| 424 | 20240704 | 114200 | 974314750 | 7510 | 7520 | 7520 | 7510 | 1412 |
| 425 | 20240704 | 114100 | 963696700 | 7520 | 7530 | 7540 | 7520 | 1399 |
| 426 | 20240704 | 114000 | 953168200 | 7540 | 7560 | 7570 | 7540 | 2657 |
| 427 | 20240704 | 113900 | 933080390 | 7570 | 7540 | 7570 | 7540 | 2165 |
| 428 | 20240704 | 113800 | 916733960 | 7530 | 7530 | 7540 | 7510 | 900 |
| 429 | 20240704 | 113700 | 909954670 | 7520 | 7490 | 7520 | 7460 | 2699 |
| 430 | 20240704 | 113600 | 889723080 | 7460 | 7430 | 7490 | 7420 | 1370 |
| 431 | 20240704 | 113500 | 879499770 | 7430 | 7420 | 7470 | 7400 | 3255 |
| 432 | 20240704 | 113400 | 855347680 | 7420 | 7440 | 7440 | 7420 | 776 |
| 433 | 20240704 | 113300 | 849584980 | 7460 | 7510 | 7520 | 7430 | 3414 |
| 434 | 20240704 | 113200 | 824087150 | 7510 | 7530 | 7530 | 7510 | 807 |
| 435 | 20240704 | 113100 | 818020380 | 7520 | 7520 | 7540 | 7520 | 934 |
| 436 | 20240704 | 113000 | 810991370 | 7540 | 7540 | 7570 | 7520 | 4474 |
| 437 | 20240704 | 112900 | 777167480 | 7560 | 7530 | 7570 | 7530 | 2753 |
| 438 | 20240704 | 112800 | 756382410 | 7530 | 7510 | 7560 | 7500 | 7277 |
| 439 | 20240704 | 112700 | 701575280 | 7530 | 7520 | 7540 | 7520 | 2776 |
| 440 | 20240704 | 112600 | 680667120 | 7520 | 7470 | 7530 | 7450 | 11492 |
| 441 | 20240704 | 112500 | 594522360 | 7460 | 7440 | 7480 | 7410 | 3176 |
| 442 | 20240704 | 112400 | 570807480 | 7430 | 7400 | 7460 | 7390 | 1901 |
| 443 | 20240704 | 112300 | 556634960 | 7400 | 7390 | 7460 | 7370 | 11639 |
| 444 | 20240704 | 112200 | 470036160 | 7390 | 7430 | 7440 | 7390 | 2190 |
| 445 | 20240704 | 112100 | 453748710 | 7430 | 7420 | 7440 | 7410 | 1672 |
| 446 | 20240704 | 112000 | 441331380 | 7410 | 7400 | 7410 | 7390 | 2217 |
| 447 | 20240704 | 111900 | 424922510 | 7400 | 7380 | 7400 | 7380 | 1381 |
| 448 | 20240704 | 111800 | 414715560 | 7380 | 7380 | 7390 | 7380 | 896 |
| 449 | 20240704 | 111700 | 408103060 | 7380 | 7370 | 7380 | 7370 | 222 |
| 450 | 20240704 | 111600 | 406466200 | 7370 | 7370 | 7380 | 7330 | 15041 |
| 451 | 20240704 | 111500 | 295667450 | 7350 | 7380 | 7380 | 7330 | 2480 |
| 452 | 20240704 | 111400 | 277386050 | 7330 | 7360 | 7380 | 7320 | 3714 |
| 453 | 20240704 | 111300 | 250042470 | 7360 | 7320 | 7370 | 7300 | 3368 |
| 454 | 20240704 | 111200 | 225294480 | 7300 | 7280 | 7300 | 7280 | 2638 |
| 455 | 20240704 | 111100 | 206039760 | 7280 | 7250 | 7300 | 7250 | 2330 |
| 456 | 20240704 | 111000 | 189054580 | 7280 | 7260 | 7280 | 7250 | 265 |
| 457 | 20240704 | 110900 | 187126350 | 7270 | 7240 | 7270 | 7240 | 2000 |
| 458 | 20240704 | 110800 | 172599230 | 7240 | 7240 | 7240 | 7240 | 57 |
| 459 | 20240704 | 110700 | 172186550 | 7220 | 7170 | 7220 | 7170 | 170 |
| 460 | 20240704 | 110600 | 170964150 | 7170 | 7170 | 7170 | 7170 | 100 |
| 461 | 20240704 | 110500 | 170247150 | 7220 | 7220 | 7220 | 7220 | 10 |
| 462 | 20240704 | 110400 | 170174950 | 7220 | 7220 | 7220 | 7220 | 1 |
| 463 | 20240704 | 110300 | 170167730 | 7230 | 7230 | 7230 | 7230 | 16 |
| 464 | 20240704 | 110200 | 170052050 | 7230 | 7230 | 7230 | 7220 | 188 |
| 465 | 20240704 | 110100 | 168692850 | 7160 | 7150 | 7260 | 7150 | 2184 |
| 466 | 20240704 | 110000 | 152906800 | 7160 | 7150 | 7160 | 7150 | 106 |
| 467 | 20240704 | 105900 | 152148880 | 7130 | 7130 | 7130 | 7130 | 1 |
| 468 | 20240704 | 105800 | 152141750 | 7130 | 7130 | 7130 | 7130 | 62 |
| 469 | 20240704 | 105700 | 151699690 | 7130 | 7130 | 7130 | 7130 | 39 |
| 470 | 20240704 | 105600 | 151421620 | 7130 | 7130 | 7130 | 7130 | 101 |
| 471 | 20240704 | 105500 | 150701490 | 7160 | 7130 | 7160 | 7130 | 12 |
| 472 | 20240704 | 105400 | 150615630 | 7160 | 7130 | 7160 | 7130 | 1131 |
| 473 | 20240704 | 105300 | 142523330 | 7130 | 7080 | 7130 | 7080 | 642 |
| 474 | 20240704 | 105200 | 137971880 | 7090 | 7090 | 7090 | 7090 | 177 |
| 475 | 20240704 | 105100 | 136716950 | 7080 | 7080 | 7080 | 7080 | 1 |
| 476 | 20240704 | 105000 | 136709870 | 7090 | 7050 | 7090 | 7050 | 283 |
| 477 | 20240704 | 104900 | 134703990 | 7070 | 7050 | 7070 | 7050 | 200 |
| 478 | 20240704 | 104800 | 133290010 | 7040 | 7030 | 7040 | 7030 | 3 |
| 479 | 20240704 | 104700 | 133268910 | 7070 | 7070 | 7070 | 7070 | 0 |
| 480 | 20240704 | 104600 | 133268910 | 7070 | 7020 | 7070 | 7020 | 652 |
| 481 | 20240704 | 104500 | 128661300 | 7010 | 7010 | 7010 | 7010 | 0 |
| 482 | 20240704 | 104400 | 128661300 | 7010 | 7010 | 7010 | 7010 | 0 |
| 483 | 20240704 | 104300 | 128661300 | 7010 | 7010 | 7010 | 7010 | 0 |
| 484 | 20240704 | 104200 | 128661300 | 7010 | 7010 | 7010 | 7010 | 0 |
| 485 | 20240704 | 104100 | 128661300 | 7010 | 7010 | 7010 | 7010 | 1 |
| 486 | 20240704 | 104000 | 128654290 | 7020 | 7020 | 7020 | 7020 | 137 |
| 487 | 20240704 | 103900 | 127692550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 488 | 20240704 | 103800 | 127692550 | 7020 | 7030 | 7040 | 7020 | 204 |
| 489 | 20240704 | 103700 | 126260440 | 7050 | 7050 | 7050 | 7050 | 0 |
| 490 | 20240704 | 103600 | 126260440 | 7050 | 7020 | 7050 | 7020 | 5 |
| 491 | 20240704 | 103500 | 126225290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 492 | 20240704 | 103400 | 126225290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 493 | 20240704 | 103300 | 126225290 | 7020 | 7020 | 7020 | 7020 | 1 |
| 494 | 20240704 | 103200 | 126218270 | 7050 | 7050 | 7050 | 7050 | 0 |
| 495 | 20240704 | 103100 | 126218270 | 7050 | 7050 | 7050 | 7050 | 0 |
| 496 | 20240704 | 103000 | 126218270 | 7050 | 7020 | 7050 | 7020 | 3 |
| 497 | 20240704 | 102900 | 126197150 | 7060 | 7010 | 7060 | 7010 | 20 |
| 498 | 20240704 | 102800 | 126056040 | 7060 | 7060 | 7060 | 7060 | 0 |
| 499 | 20240704 | 102700 | 126056040 | 7060 | 7060 | 7060 | 7060 | 0 |
| 500 | 20240704 | 102600 | 126056040 | 7060 | 7020 | 7060 | 7020 | 30 |
| 501 | 20240704 | 102500 | 125844280 | 7020 | 7020 | 7020 | 7020 | 0 |
| 502 | 20240704 | 102400 | 125844280 | 7020 | 7020 | 7020 | 7020 | 0 |
| 503 | 20240704 | 102300 | 125844280 | 7020 | 7020 | 7020 | 7020 | 0 |
| 504 | 20240704 | 102200 | 125844280 | 7020 | 7010 | 7020 | 7010 | 8 |
| 505 | 20240704 | 102100 | 125788130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 506 | 20240704 | 102000 | 125788130 | 7000 | 7000 | 7020 | 7000 | 58 |
| 507 | 20240704 | 101900 | 125381630 | 7000 | 6940 | 7100 | 6940 | 4014 |
| 508 | 20240704 | 101800 | 97090440 | 6950 | 6940 | 6950 | 6940 | 4 |
| 509 | 20240704 | 101700 | 97062670 | 6960 | 6940 | 6960 | 6940 | 12 |
| 510 | 20240704 | 101600 | 96979240 | 6930 | 6930 | 6930 | 6930 | 2 |
| 511 | 20240704 | 101500 | 96965380 | 6930 | 6930 | 6930 | 6930 | 1 |
| 512 | 20240704 | 101400 | 96958450 | 6930 | 6930 | 6930 | 6930 | 50 |
| 513 | 20240704 | 101300 | 96611950 | 6910 | 6960 | 6960 | 6910 | 1000 |
| 514 | 20240704 | 101200 | 89686960 | 6960 | 6960 | 6960 | 6960 | 1 |
| 515 | 20240704 | 101100 | 89680000 | 6960 | 6960 | 6960 | 6960 | 1 |
| 516 | 20240704 | 101000 | 89673040 | 6960 | 6960 | 6960 | 6960 | 3 |
| 517 | 20240704 | 100900 | 89652160 | 6960 | 6960 | 6960 | 6960 | 2 |
| 518 | 20240704 | 100800 | 89638240 | 6960 | 6960 | 6960 | 6960 | 0 |
| 519 | 20240704 | 100700 | 89638240 | 6960 | 6960 | 6960 | 6960 | 4 |
| 520 | 20240704 | 100600 | 89610400 | 6960 | 6970 | 6970 | 6960 | 28 |
| 521 | 20240704 | 100500 | 89415420 | 6970 | 6960 | 6970 | 6960 | 21 |
| 522 | 20240704 | 100400 | 89269250 | 6960 | 6960 | 6960 | 6960 | 1 |
| 523 | 20240704 | 100300 | 89262290 | 6960 | 6960 | 6960 | 6960 | 4 |
| 524 | 20240704 | 100200 | 89234450 | 6960 | 6960 | 6960 | 6960 | 1 |
| 525 | 20240704 | 100100 | 89227490 | 6960 | 6960 | 6960 | 6960 | 16 |
| 526 | 20240704 | 100000 | 89116130 | 6970 | 6970 | 6970 | 6970 | 0 |
| 527 | 20240704 | 095900 | 89116130 | 6970 | 6970 | 6970 | 6970 | 3 |
| 528 | 20240704 | 095800 | 89095220 | 6960 | 6960 | 6960 | 6960 | 0 |
| 529 | 20240704 | 095700 | 89095220 | 6960 | 6960 | 6960 | 6960 | 1 |
| 530 | 20240704 | 095600 | 89088260 | 6960 | 6960 | 6960 | 6960 | 50 |
| 531 | 20240704 | 095500 | 88740260 | 6950 | 6950 | 6950 | 6950 | 0 |
| 532 | 20240704 | 095400 | 88740260 | 6950 | 6950 | 6950 | 6950 | 0 |
| 533 | 20240704 | 095300 | 88740260 | 6950 | 6950 | 6950 | 6950 | 1053 |
| 534 | 20240704 | 095200 | 81421910 | 6960 | 6960 | 6960 | 6960 | 85 |
| 535 | 20240704 | 095100 | 80830310 | 6970 | 6960 | 6970 | 6960 | 12 |
| 536 | 20240704 | 095000 | 80746780 | 6960 | 6970 | 6970 | 6960 | 38 |
| 537 | 20240704 | 094900 | 80482290 | 6970 | 6970 | 6970 | 6970 | 10 |
| 538 | 20240704 | 094800 | 80412590 | 6970 | 6970 | 6970 | 6970 | 200 |
| 539 | 20240704 | 094700 | 79018590 | 6960 | 6960 | 6960 | 6960 | 3 |
| 540 | 20240704 | 094600 | 78997710 | 6960 | 6930 | 6960 | 6920 | 1566 |
| 541 | 20240704 | 094500 | 68138180 | 6980 | 7000 | 7000 | 6910 | 1235 |
| 542 | 20240704 | 094400 | 59550910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 543 | 20240704 | 094300 | 59550910 | 7000 | 7000 | 7000 | 7000 | 58 |
| 544 | 20240704 | 094200 | 59144910 | 7030 | 6980 | 7030 | 6980 | 187 |
| 545 | 20240704 | 094100 | 57832410 | 6960 | 7020 | 7020 | 6910 | 1050 |
| 546 | 20240704 | 094000 | 50538230 | 7000 | 7010 | 7010 | 7000 | 4 |
| 547 | 20240704 | 093900 | 50510220 | 6990 | 6990 | 6990 | 6990 | 0 |
| 548 | 20240704 | 093800 | 50510220 | 6990 | 7010 | 7010 | 6980 | 450 |
| 549 | 20240704 | 093700 | 47366600 | 7000 | 7000 | 7000 | 7000 | 0 |
| 550 | 20240704 | 093600 | 47366600 | 7000 | 7000 | 7000 | 7000 | 1 |
| 551 | 20240704 | 093500 | 47359600 | 6980 | 6980 | 6980 | 6980 | 0 |
| 552 | 20240704 | 093400 | 47359600 | 6980 | 6980 | 6980 | 6980 | 0 |
| 553 | 20240704 | 093300 | 47359600 | 6980 | 6990 | 6990 | 6980 | 1588 |
| 554 | 20240704 | 093200 | 36270130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 555 | 20240704 | 093100 | 36270130 | 6990 | 6990 | 6990 | 6990 | 0 |
| 556 | 20240704 | 093000 | 36270130 | 6990 | 6990 | 6990 | 6990 | 361 |
| 557 | 20240704 | 092900 | 33746740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 558 | 20240704 | 092800 | 33746740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 559 | 20240704 | 092700 | 33746740 | 6900 | 6970 | 6970 | 6900 | 384 |
| 560 | 20240704 | 092600 | 31087140 | 6950 | 6980 | 6980 | 6950 | 449 |
| 561 | 20240704 | 092500 | 27961130 | 6990 | 6990 | 6990 | 6990 | 24 |
| 562 | 20240704 | 092400 | 27793370 | 7000 | 7010 | 7010 | 7000 | 163 |
| 563 | 20240704 | 092300 | 26652270 | 7010 | 7020 | 7020 | 7010 | 25 |
| 564 | 20240704 | 092200 | 26476910 | 7020 | 7020 | 7020 | 7020 | 1 |
| 565 | 20240704 | 092100 | 26469890 | 7020 | 7020 | 7020 | 7020 | 0 |
| 566 | 20240704 | 092000 | 26469890 | 7020 | 7020 | 7020 | 7020 | 1 |
| 567 | 20240704 | 091900 | 26462870 | 7020 | 7020 | 7020 | 7020 | 0 |
| 568 | 20240704 | 091800 | 26462870 | 7020 | 7020 | 7020 | 7020 | 1 |
| 569 | 20240704 | 091700 | 26455850 | 7020 | 7020 | 7020 | 7020 | 40 |
| 570 | 20240704 | 091600 | 26175050 | 7030 | 7030 | 7030 | 7030 | 14 |
| 571 | 20240704 | 091500 | 26076630 | 7030 | 7030 | 7030 | 7030 | 31 |
| 572 | 20240704 | 091400 | 25858700 | 7030 | 7030 | 7030 | 7030 | 26 |
| 573 | 20240704 | 091300 | 25675920 | 7030 | 7030 | 7030 | 7030 | 0 |
| 574 | 20240704 | 091200 | 25675920 | 7030 | 7030 | 7030 | 7030 | 1 |
| 575 | 20240704 | 091100 | 25668890 | 7030 | 7070 | 7070 | 7030 | 135 |
| 576 | 20240704 | 091000 | 24719710 | 7050 | 7080 | 7080 | 7050 | 210 |
| 577 | 20240704 | 090900 | 23238300 | 7080 | 7080 | 7080 | 7060 | 109 |
| 578 | 20240704 | 090800 | 22468600 | 7060 | 7060 | 7060 | 7060 | 0 |
| 579 | 20240704 | 090700 | 22468600 | 7060 | 7080 | 7080 | 7060 | 335 |
| 580 | 20240704 | 090600 | 20102900 | 7060 | 7070 | 7080 | 7060 | 50 |
| 581 | 20240704 | 090500 | 19749340 | 7050 | 7070 | 7070 | 7040 | 531 |
| 582 | 20240704 | 090400 | 16006360 | 7080 | 7050 | 7100 | 7050 | 435 |
| 583 | 20240704 | 090300 | 12920360 | 7040 | 7020 | 7180 | 7020 | 677 |
| 584 | 20240704 | 090200 | 8156420 | 7000 | 7000 | 7000 | 7000 | 104 |
| 585 | 20240704 | 090100 | 7428420 | 7000 | 7000 | 7000 | 6980 | 737 |
| 586 | 20240704 | 090000 | 2278620 | 7000 | 7020 | 7020 | 7000 | 325 |