29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 184100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 3015 |
| 3 | 20240702 | 184000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20240702 | 183900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20240702 | 183800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20240702 | 183700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20240702 | 183600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20240702 | 183500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20240702 | 183400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20240702 | 183300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20240702 | 183200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20240702 | 183100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20240702 | 183000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20240702 | 182900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20240702 | 182800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20240702 | 182700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20240702 | 182600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20240702 | 182500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20240702 | 182400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20240702 | 182300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20240702 | 182200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20240702 | 182100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20240702 | 182000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20240702 | 181900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20240702 | 181800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20240702 | 181700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20240702 | 181600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20240702 | 181500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20240702 | 181400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20240702 | 181300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20240702 | 181200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20240702 | 181100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 3015 |
| 33 | 20240702 | 181000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20240702 | 180900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20240702 | 180800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20240702 | 180700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20240702 | 180600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20240702 | 180500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20240702 | 180400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20240702 | 180300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20240702 | 180200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20240702 | 180100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20240702 | 180000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20240702 | 175900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20240702 | 175800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20240702 | 175700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20240702 | 175600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20240702 | 175500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20240702 | 175400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20240702 | 175300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20240702 | 175200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20240702 | 175100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20240702 | 175000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20240702 | 174900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20240702 | 174800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20240702 | 174700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20240702 | 174600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20240702 | 174500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20240702 | 174400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20240702 | 174300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20240702 | 174200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20240702 | 174100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 3015 |
| 63 | 20240702 | 174000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20240702 | 173900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20240702 | 173800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20240702 | 173700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20240702 | 173600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20240702 | 173500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20240702 | 173400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20240702 | 173300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20240702 | 173200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20240702 | 173100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20240702 | 173000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20240702 | 172900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20240702 | 172800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20240702 | 172700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20240702 | 172600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20240702 | 172500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20240702 | 172400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20240702 | 172300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20240702 | 172200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20240702 | 172100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20240702 | 172000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20240702 | 171900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20240702 | 171800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20240702 | 171700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20240702 | 171600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20240702 | 171500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20240702 | 171400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20240702 | 171300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20240702 | 171200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20240702 | 171100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 3015 |
| 93 | 20240702 | 171000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20240702 | 170900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20240702 | 170800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20240702 | 170700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20240702 | 170600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20240702 | 170500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20240702 | 170400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20240702 | 170300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20240702 | 170200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20240702 | 170100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20240702 | 170000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20240702 | 165900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20240702 | 165800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20240702 | 165700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20240702 | 165600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20240702 | 165500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20240702 | 165400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20240702 | 165300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20240702 | 165200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20240702 | 165100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20240702 | 165000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20240702 | 164900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20240702 | 164800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20240702 | 164700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20240702 | 164600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20240702 | 164500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20240702 | 164400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20240702 | 164300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20240702 | 164200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20240702 | 164100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 3015 |
| 123 | 20240702 | 164000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20240702 | 163900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20240702 | 163800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20240702 | 163700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20240702 | 163600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20240702 | 163500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20240702 | 163400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20240702 | 163300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20240702 | 163200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20240702 | 163100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20240702 | 163000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20240702 | 162900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20240702 | 162800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20240702 | 162700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20240702 | 162600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20240702 | 162500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20240702 | 162400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20240702 | 162300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20240702 | 162200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20240702 | 162100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20240702 | 162000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20240702 | 161900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20240702 | 161800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20240702 | 161700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20240702 | 161600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20240702 | 161500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20240702 | 161400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20240702 | 161300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20240702 | 161200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20240702 | 161100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 3015 |
| 153 | 20240702 | 161000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20240702 | 160900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20240702 | 160800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20240702 | 160700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20240702 | 160600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20240702 | 160500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20240702 | 160400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20240702 | 160300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20240702 | 160200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20240702 | 160100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20240702 | 160000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20240702 | 155900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20240702 | 155800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20240702 | 155700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20240702 | 155600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20240702 | 155500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20240702 | 155400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20240702 | 155300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20240702 | 155200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20240702 | 155100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20240702 | 155000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20240702 | 154900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20240702 | 154800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20240702 | 154700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20240702 | 154600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20240702 | 154500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20240702 | 154400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20240702 | 154300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20240702 | 154200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20240702 | 154100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 3015 |
| 183 | 20240702 | 154000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20240702 | 153900 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20240702 | 153800 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20240702 | 153700 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20240702 | 153600 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20240702 | 153500 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20240702 | 153400 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20240702 | 153300 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20240702 | 153200 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20240702 | 153100 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20240702 | 153000 | 2711242480 | 8700 | 8700 | 8700 | 8700 | 3015 |
| 194 | 20240702 | 152900 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 195 | 20240702 | 152800 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 196 | 20240702 | 152700 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 197 | 20240702 | 152600 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20240702 | 152500 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20240702 | 152400 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20240702 | 152300 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20240702 | 152200 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20240702 | 152100 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20240702 | 152000 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 0 |
| 204 | 20240702 | 151900 | 2685011980 | 8630 | 8630 | 8630 | 8630 | 6 |
| 205 | 20240702 | 151800 | 2684960200 | 8630 | 8680 | 8680 | 8630 | 1815 |
| 206 | 20240702 | 151700 | 2669260300 | 8680 | 8660 | 8680 | 8660 | 355 |
| 207 | 20240702 | 151600 | 2666184780 | 8660 | 8660 | 8660 | 8660 | 357 |
| 208 | 20240702 | 151500 | 2663093160 | 8630 | 8650 | 8650 | 8630 | 300 |
| 209 | 20240702 | 151400 | 2660502160 | 8630 | 8630 | 8630 | 8630 | 100 |
| 210 | 20240702 | 151300 | 2659639160 | 8660 | 8660 | 8660 | 8630 | 265 |
| 211 | 20240702 | 151200 | 2657348850 | 8660 | 8650 | 8660 | 8650 | 564 |
| 212 | 20240702 | 151100 | 2652465290 | 8660 | 8660 | 8660 | 8660 | 22 |
| 213 | 20240702 | 151000 | 2652274770 | 8660 | 8680 | 8680 | 8660 | 396 |
| 214 | 20240702 | 150900 | 2648842150 | 8660 | 8680 | 8680 | 8660 | 246 |
| 215 | 20240702 | 150800 | 2646711610 | 8660 | 8680 | 8680 | 8660 | 340 |
| 216 | 20240702 | 150700 | 2643763060 | 8680 | 8700 | 8700 | 8680 | 148 |
| 217 | 20240702 | 150600 | 2642476510 | 8700 | 8720 | 8730 | 8700 | 203 |
| 218 | 20240702 | 150500 | 2640706710 | 8730 | 8720 | 8740 | 8720 | 191 |
| 219 | 20240702 | 150400 | 2639039930 | 8740 | 8720 | 8740 | 8720 | 290 |
| 220 | 20240702 | 150300 | 2636509680 | 8740 | 8750 | 8750 | 8720 | 189 |
| 221 | 20240702 | 150200 | 2634860390 | 8730 | 8760 | 8760 | 8730 | 180 |
| 222 | 20240702 | 150100 | 2633287950 | 8700 | 8730 | 8760 | 8700 | 620 |
| 223 | 20240702 | 150000 | 2627867300 | 8730 | 8740 | 8740 | 8730 | 348 |
| 224 | 20240702 | 145900 | 2624827750 | 8730 | 8730 | 8740 | 8730 | 315 |
| 225 | 20240702 | 145800 | 2622077530 | 8730 | 8720 | 8730 | 8720 | 330 |
| 226 | 20240702 | 145700 | 2619198300 | 8720 | 8710 | 8720 | 8690 | 540 |
| 227 | 20240702 | 145600 | 2614492680 | 8720 | 8720 | 8730 | 8720 | 2330 |
| 228 | 20240702 | 145500 | 2594160970 | 8710 | 8680 | 8710 | 8670 | 1667 |
| 229 | 20240702 | 145400 | 2579670140 | 8680 | 8650 | 8680 | 8650 | 273 |
| 230 | 20240702 | 145300 | 2577304930 | 8640 | 8650 | 8650 | 8640 | 63 |
| 231 | 20240702 | 145200 | 2576760090 | 8650 | 8640 | 8650 | 8640 | 269 |
| 232 | 20240702 | 145100 | 2574433790 | 8640 | 8650 | 8650 | 8640 | 265 |
| 233 | 20240702 | 145000 | 2572141860 | 8650 | 8650 | 8650 | 8640 | 346 |
| 234 | 20240702 | 144900 | 2569149460 | 8650 | 8650 | 8650 | 8650 | 271 |
| 235 | 20240702 | 144800 | 2566805310 | 8640 | 8640 | 8640 | 8630 | 1366 |
| 236 | 20240702 | 144700 | 2555005060 | 8640 | 8640 | 8640 | 8640 | 20 |
| 237 | 20240702 | 144600 | 2554832260 | 8610 | 8650 | 8650 | 8610 | 752 |
| 238 | 20240702 | 144500 | 2548345330 | 8630 | 8640 | 8650 | 8630 | 2347 |
| 239 | 20240702 | 144400 | 2528066950 | 8640 | 8640 | 8640 | 8640 | 140 |
| 240 | 20240702 | 144300 | 2526857350 | 8640 | 8640 | 8640 | 8600 | 317 |
| 241 | 20240702 | 144200 | 2524123280 | 8630 | 8610 | 8640 | 8610 | 258 |
| 242 | 20240702 | 144100 | 2521898260 | 8590 | 8620 | 8620 | 8590 | 109 |
| 243 | 20240702 | 144000 | 2520960180 | 8600 | 8610 | 8610 | 8600 | 201 |
| 244 | 20240702 | 143900 | 2519231570 | 8460 | 8630 | 8630 | 8460 | 930 |
| 245 | 20240702 | 143800 | 2511266660 | 8630 | 8640 | 8640 | 8630 | 295 |
| 246 | 20240702 | 143700 | 2508720360 | 8630 | 8620 | 8630 | 8620 | 147 |
| 247 | 20240702 | 143600 | 2507452710 | 8620 | 8630 | 8630 | 8620 | 221 |
| 248 | 20240702 | 143500 | 2505545520 | 8640 | 8670 | 8670 | 8640 | 1430 |
| 249 | 20240702 | 143400 | 2493154590 | 8660 | 8690 | 8710 | 8660 | 542 |
| 250 | 20240702 | 143300 | 2488448990 | 8690 | 8690 | 8700 | 8680 | 1224 |
| 251 | 20240702 | 143200 | 2477809820 | 8690 | 8680 | 8690 | 8670 | 349 |
| 252 | 20240702 | 143100 | 2474780410 | 8670 | 8660 | 8680 | 8660 | 169 |
| 253 | 20240702 | 143000 | 2473315030 | 8670 | 8660 | 8670 | 8630 | 680 |
| 254 | 20240702 | 142900 | 2467439250 | 8660 | 8660 | 8670 | 8660 | 210 |
| 255 | 20240702 | 142800 | 2465620550 | 8670 | 8650 | 8670 | 8650 | 753 |
| 256 | 20240702 | 142700 | 2459094140 | 8650 | 8640 | 8650 | 8640 | 222 |
| 257 | 20240702 | 142600 | 2457173930 | 8640 | 8610 | 8640 | 8610 | 371 |
| 258 | 20240702 | 142500 | 2453974760 | 8610 | 8610 | 8610 | 8610 | 81 |
| 259 | 20240702 | 142400 | 2453277350 | 8610 | 8610 | 8610 | 8600 | 233 |
| 260 | 20240702 | 142300 | 2451272390 | 8580 | 8630 | 8630 | 8580 | 1042 |
| 261 | 20240702 | 142200 | 2442325520 | 8630 | 8630 | 8630 | 8630 | 146 |
| 262 | 20240702 | 142100 | 2441065540 | 8630 | 8630 | 8630 | 8630 | 132 |
| 263 | 20240702 | 142000 | 2439926380 | 8630 | 8630 | 8640 | 8620 | 397 |
| 264 | 20240702 | 141900 | 2436501060 | 8620 | 8640 | 8640 | 8620 | 148 |
| 265 | 20240702 | 141800 | 2435223270 | 8640 | 8670 | 8680 | 8640 | 377 |
| 266 | 20240702 | 141700 | 2431956580 | 8670 | 8670 | 8670 | 8670 | 419 |
| 267 | 20240702 | 141600 | 2428323850 | 8670 | 8650 | 8670 | 8650 | 1490 |
| 268 | 20240702 | 141500 | 2415430780 | 8650 | 8620 | 8650 | 8620 | 1807 |
| 269 | 20240702 | 141400 | 2399841550 | 8600 | 8600 | 8620 | 8600 | 183 |
| 270 | 20240702 | 141300 | 2398267550 | 8600 | 8600 | 8620 | 8600 | 132 |
| 271 | 20240702 | 141200 | 2397131700 | 8620 | 8600 | 8620 | 8600 | 179 |
| 272 | 20240702 | 141100 | 2395591460 | 8610 | 8610 | 8610 | 8600 | 398 |
| 273 | 20240702 | 141000 | 2392165130 | 8610 | 8580 | 8610 | 8580 | 339 |
| 274 | 20240702 | 140900 | 2389253900 | 8590 | 8600 | 8610 | 8590 | 133 |
| 275 | 20240702 | 140800 | 2388110330 | 8610 | 8590 | 8610 | 8590 | 330 |
| 276 | 20240702 | 140700 | 2385273130 | 8580 | 8590 | 8610 | 8580 | 88 |
| 277 | 20240702 | 140600 | 2384517020 | 8610 | 8600 | 8620 | 8600 | 257 |
| 278 | 20240702 | 140500 | 2382305950 | 8600 | 8620 | 8620 | 8600 | 163 |
| 279 | 20240702 | 140400 | 2380901920 | 8610 | 8600 | 8620 | 8600 | 190 |
| 280 | 20240702 | 140300 | 2379267000 | 8620 | 8620 | 8620 | 8610 | 150 |
| 281 | 20240702 | 140200 | 2377974500 | 8620 | 8610 | 8620 | 8610 | 208 |
| 282 | 20240702 | 140100 | 2376182660 | 8610 | 8610 | 8610 | 8610 | 87 |
| 283 | 20240702 | 140000 | 2375433590 | 8590 | 8580 | 8610 | 8580 | 370 |
| 284 | 20240702 | 135900 | 2372253880 | 8580 | 8580 | 8580 | 8580 | 136 |
| 285 | 20240702 | 135800 | 2371087000 | 8570 | 8590 | 8610 | 8560 | 726 |
| 286 | 20240702 | 135700 | 2364860770 | 8580 | 8570 | 8620 | 8570 | 607 |
| 287 | 20240702 | 135600 | 2359653180 | 8560 | 8600 | 8620 | 8560 | 719 |
| 288 | 20240702 | 135500 | 2353483340 | 8600 | 8620 | 8620 | 8600 | 213 |
| 289 | 20240702 | 135400 | 2351648450 | 8620 | 8600 | 8620 | 8600 | 389 |
| 290 | 20240702 | 135300 | 2348298950 | 8620 | 8620 | 8620 | 8620 | 42 |
| 291 | 20240702 | 135200 | 2347936910 | 8600 | 8640 | 8650 | 8600 | 655 |
| 292 | 20240702 | 135100 | 2342289730 | 8640 | 8640 | 8650 | 8640 | 257 |
| 293 | 20240702 | 135000 | 2340068640 | 8640 | 8630 | 8640 | 8570 | 496 |
| 294 | 20240702 | 134900 | 2335801380 | 8630 | 8630 | 8630 | 8630 | 263 |
| 295 | 20240702 | 134800 | 2333531690 | 8630 | 8620 | 8630 | 8600 | 992 |
| 296 | 20240702 | 134700 | 2324982160 | 8620 | 8620 | 8620 | 8620 | 42 |
| 297 | 20240702 | 134600 | 2324620120 | 8600 | 8610 | 8620 | 8600 | 204 |
| 298 | 20240702 | 134500 | 2322863780 | 8640 | 8600 | 8640 | 8600 | 784 |
| 299 | 20240702 | 134400 | 2316115790 | 8640 | 8640 | 8640 | 8640 | 42 |
| 300 | 20240702 | 134300 | 2315752910 | 8600 | 8580 | 8600 | 8540 | 1084 |
| 301 | 20240702 | 134200 | 2306449320 | 8580 | 8600 | 8650 | 8580 | 1696 |
| 302 | 20240702 | 134100 | 2291861730 | 8600 | 8670 | 8670 | 8600 | 1121 |
| 303 | 20240702 | 134000 | 2282193490 | 8670 | 8660 | 8670 | 8650 | 331 |
| 304 | 20240702 | 133900 | 2279327110 | 8660 | 8660 | 8660 | 8620 | 542 |
| 305 | 20240702 | 133800 | 2274644840 | 8650 | 8640 | 8650 | 8640 | 549 |
| 306 | 20240702 | 133700 | 2269900290 | 8640 | 8680 | 8680 | 8610 | 4884 |
| 307 | 20240702 | 133600 | 2227696430 | 8650 | 8620 | 8680 | 8620 | 1911 |
| 308 | 20240702 | 133500 | 2211171140 | 8630 | 8600 | 8630 | 8600 | 1220 |
| 309 | 20240702 | 133400 | 2200656670 | 8600 | 8560 | 8610 | 8560 | 2554 |
| 310 | 20240702 | 133300 | 2178723320 | 8560 | 8550 | 8570 | 8550 | 229 |
| 311 | 20240702 | 133200 | 2176763330 | 8550 | 8530 | 8550 | 8530 | 378 |
| 312 | 20240702 | 133100 | 2173537430 | 8530 | 8510 | 8530 | 8510 | 200 |
| 313 | 20240702 | 133000 | 2171833640 | 8510 | 8500 | 8510 | 8500 | 139 |
| 314 | 20240702 | 132900 | 2170652040 | 8520 | 8510 | 8520 | 8500 | 384 |
| 315 | 20240702 | 132800 | 2167384130 | 8520 | 8530 | 8530 | 8520 | 220 |
| 316 | 20240702 | 132700 | 2165508000 | 8510 | 8510 | 8510 | 8510 | 70 |
| 317 | 20240702 | 132600 | 2164912300 | 8510 | 8500 | 8510 | 8500 | 185 |
| 318 | 20240702 | 132500 | 2163339250 | 8500 | 8490 | 8500 | 8460 | 173 |
| 319 | 20240702 | 132400 | 2161871250 | 8490 | 8460 | 8490 | 8460 | 108 |
| 320 | 20240702 | 132300 | 2160956310 | 8470 | 8470 | 8470 | 8470 | 1 |
| 321 | 20240702 | 132200 | 2160947840 | 8470 | 8470 | 8480 | 8450 | 429 |
| 322 | 20240702 | 132100 | 2157317700 | 8470 | 8490 | 8510 | 8470 | 352 |
| 323 | 20240702 | 132000 | 2154329790 | 8500 | 8510 | 8510 | 8500 | 243 |
| 324 | 20240702 | 131900 | 2152262480 | 8510 | 8530 | 8530 | 8510 | 177 |
| 325 | 20240702 | 131800 | 2150754450 | 8530 | 8480 | 8530 | 8480 | 1115 |
| 326 | 20240702 | 131700 | 2141279920 | 8480 | 8480 | 8480 | 8450 | 390 |
| 327 | 20240702 | 131600 | 2137978810 | 8480 | 8400 | 8480 | 8400 | 450 |
| 328 | 20240702 | 131500 | 2134183050 | 8400 | 8480 | 8480 | 8400 | 419 |
| 329 | 20240702 | 131400 | 2130647940 | 8500 | 8510 | 8510 | 8450 | 477 |
| 330 | 20240702 | 131300 | 2126610230 | 8460 | 8520 | 8520 | 8460 | 2984 |
| 331 | 20240702 | 131200 | 2101361420 | 8530 | 8450 | 8530 | 8450 | 463 |
| 332 | 20240702 | 131100 | 2097434430 | 8440 | 8430 | 8440 | 8420 | 512 |
| 333 | 20240702 | 131000 | 2093118070 | 8430 | 8400 | 8430 | 8400 | 1113 |
| 334 | 20240702 | 130900 | 2083749960 | 8400 | 8370 | 8400 | 8360 | 254 |
| 335 | 20240702 | 130800 | 2081621180 | 8350 | 8350 | 8350 | 8350 | 11 |
| 336 | 20240702 | 130700 | 2081529330 | 8340 | 8330 | 8340 | 8330 | 171 |
| 337 | 20240702 | 130600 | 2080104160 | 8330 | 8270 | 8330 | 8270 | 103 |
| 338 | 20240702 | 130500 | 2079252170 | 8260 | 8260 | 8260 | 8260 | 0 |
| 339 | 20240702 | 130400 | 2079252170 | 8260 | 8300 | 8300 | 8260 | 684 |
| 340 | 20240702 | 130300 | 2073580690 | 8300 | 8300 | 8300 | 8300 | 57 |
| 341 | 20240702 | 130200 | 2073107590 | 8310 | 8300 | 8310 | 8300 | 23 |
| 342 | 20240702 | 130100 | 2072916590 | 8310 | 8310 | 8310 | 8310 | 38 |
| 343 | 20240702 | 130000 | 2072600810 | 8310 | 8310 | 8310 | 8310 | 0 |
| 344 | 20240702 | 125900 | 2072600810 | 8310 | 8330 | 8330 | 8310 | 206 |
| 345 | 20240702 | 125800 | 2070887830 | 8340 | 8340 | 8340 | 8340 | 0 |
| 346 | 20240702 | 125700 | 2070887830 | 8340 | 8340 | 8340 | 8340 | 100 |
| 347 | 20240702 | 125600 | 2070053830 | 8340 | 8300 | 8340 | 8300 | 6 |
| 348 | 20240702 | 125500 | 2070003990 | 8300 | 8300 | 8300 | 8300 | 3 |
| 349 | 20240702 | 125400 | 2069979090 | 8300 | 8300 | 8300 | 8300 | 1 |
| 350 | 20240702 | 125300 | 2069970790 | 8340 | 8340 | 8340 | 8340 | 10 |
| 351 | 20240702 | 125200 | 2069887390 | 8330 | 8330 | 8330 | 8330 | 175 |
| 352 | 20240702 | 125100 | 2068429640 | 8330 | 8320 | 8330 | 8320 | 6 |
| 353 | 20240702 | 125000 | 2068379680 | 8300 | 8300 | 8310 | 8300 | 2650 |
| 354 | 20240702 | 124900 | 2046358730 | 8300 | 8270 | 8300 | 8270 | 298 |
| 355 | 20240702 | 124800 | 2043891630 | 8270 | 8270 | 8270 | 8270 | 131 |
| 356 | 20240702 | 124700 | 2042808260 | 8320 | 8320 | 8320 | 8320 | 135 |
| 357 | 20240702 | 124600 | 2041685060 | 8320 | 8250 | 8330 | 8240 | 182 |
| 358 | 20240702 | 124500 | 2040182180 | 8250 | 8250 | 8250 | 8250 | 19 |
| 359 | 20240702 | 124400 | 2040025430 | 8240 | 8250 | 8250 | 8240 | 53 |
| 360 | 20240702 | 124300 | 2039588700 | 8250 | 8250 | 8250 | 8250 | 9 |
| 361 | 20240702 | 124200 | 2039514450 | 8260 | 8230 | 8260 | 8220 | 2005 |
| 362 | 20240702 | 124100 | 2023023220 | 8270 | 8230 | 8270 | 8230 | 21 |
| 363 | 20240702 | 124000 | 2022850350 | 8270 | 8240 | 8270 | 8240 | 160 |
| 364 | 20240702 | 123900 | 2021531310 | 8250 | 8260 | 8260 | 8250 | 1228 |
| 365 | 20240702 | 123800 | 2011400190 | 8290 | 8280 | 8290 | 8260 | 237 |
| 366 | 20240702 | 123700 | 2009442330 | 8280 | 8290 | 8300 | 8260 | 38 |
| 367 | 20240702 | 123600 | 2009127710 | 8300 | 8260 | 8340 | 8260 | 273 |
| 368 | 20240702 | 123500 | 2006871610 | 8340 | 8340 | 8340 | 8340 | 0 |
| 369 | 20240702 | 123400 | 2006871610 | 8340 | 8290 | 8360 | 8260 | 72 |
| 370 | 20240702 | 123300 | 2006274540 | 8290 | 8250 | 8290 | 8250 | 1120 |
| 371 | 20240702 | 123200 | 1997034420 | 8250 | 8280 | 8280 | 8250 | 2220 |
| 372 | 20240702 | 123100 | 1978710090 | 8280 | 8310 | 8310 | 8280 | 640 |
| 373 | 20240702 | 123000 | 1973405670 | 8310 | 8310 | 8310 | 8290 | 531 |
| 374 | 20240702 | 122900 | 1968998780 | 8360 | 8360 | 8360 | 8360 | 1 |
| 375 | 20240702 | 122800 | 1968990420 | 8360 | 8290 | 8360 | 8290 | 313 |
| 376 | 20240702 | 122700 | 1966395580 | 8290 | 8350 | 8350 | 8290 | 1197 |
| 377 | 20240702 | 122600 | 1956472390 | 8310 | 8310 | 8310 | 8290 | 633 |
| 378 | 20240702 | 122500 | 1951219380 | 8300 | 8370 | 8370 | 8300 | 4100 |
| 379 | 20240702 | 122400 | 1917154720 | 8380 | 8360 | 8380 | 8350 | 95 |
| 380 | 20240702 | 122300 | 1916359880 | 8360 | 8370 | 8380 | 8360 | 510 |
| 381 | 20240702 | 122200 | 1912096110 | 8380 | 8380 | 8380 | 8380 | 12 |
| 382 | 20240702 | 122100 | 1911995550 | 8380 | 8360 | 8380 | 8350 | 176 |
| 383 | 20240702 | 122000 | 1910525130 | 8400 | 8350 | 8400 | 8350 | 304 |
| 384 | 20240702 | 121900 | 1907986580 | 8350 | 8380 | 8380 | 8350 | 303 |
| 385 | 20240702 | 121800 | 1905453070 | 8360 | 8370 | 8370 | 8360 | 652 |
| 386 | 20240702 | 121700 | 1900000670 | 8370 | 8380 | 8380 | 8370 | 1100 |
| 387 | 20240702 | 121600 | 1890790300 | 8380 | 8380 | 8390 | 8380 | 270 |
| 388 | 20240702 | 121500 | 1888527300 | 8380 | 8370 | 8400 | 8370 | 101 |
| 389 | 20240702 | 121400 | 1887679910 | 8370 | 8420 | 8430 | 8370 | 1521 |
| 390 | 20240702 | 121300 | 1874909890 | 8440 | 8440 | 8440 | 8440 | 1 |
| 391 | 20240702 | 121200 | 1874901450 | 8440 | 8430 | 8440 | 8420 | 944 |
| 392 | 20240702 | 121100 | 1866952680 | 8440 | 8430 | 8470 | 8400 | 1813 |
| 393 | 20240702 | 121000 | 1851687510 | 8470 | 8430 | 8470 | 8430 | 14 |
| 394 | 20240702 | 120900 | 1851569390 | 8430 | 8440 | 8440 | 8430 | 700 |
| 395 | 20240702 | 120800 | 1845667290 | 8430 | 8430 | 8430 | 8430 | 11 |
| 396 | 20240702 | 120700 | 1845574560 | 8450 | 8470 | 8470 | 8420 | 3269 |
| 397 | 20240702 | 120600 | 1818012660 | 8470 | 8470 | 8470 | 8470 | 8 |
| 398 | 20240702 | 120500 | 1817944900 | 8490 | 8480 | 8490 | 8410 | 478 |
| 399 | 20240702 | 120400 | 1813907620 | 8480 | 8490 | 8490 | 8480 | 40 |
| 400 | 20240702 | 120300 | 1813568410 | 8480 | 8490 | 8490 | 8480 | 637 |
| 401 | 20240702 | 120200 | 1808166540 | 8500 | 8540 | 8580 | 8480 | 3327 |
| 402 | 20240702 | 120100 | 1779861170 | 8530 | 8530 | 8530 | 8530 | 220 |
| 403 | 20240702 | 120000 | 1777984570 | 8560 | 8540 | 8560 | 8540 | 556 |
| 404 | 20240702 | 115900 | 1773234330 | 8540 | 8570 | 8570 | 8540 | 1760 |
| 405 | 20240702 | 115800 | 1758202420 | 8540 | 8540 | 8540 | 8540 | 0 |
| 406 | 20240702 | 115700 | 1758202420 | 8540 | 8550 | 8550 | 8540 | 65 |
| 407 | 20240702 | 115600 | 1757647120 | 8570 | 8580 | 8580 | 8570 | 51 |
| 408 | 20240702 | 115500 | 1757210040 | 8540 | 8550 | 8550 | 8540 | 400 |
| 409 | 20240702 | 115400 | 1753793670 | 8550 | 8550 | 8550 | 8550 | 215 |
| 410 | 20240702 | 115300 | 1751955420 | 8540 | 8570 | 8570 | 8540 | 1846 |
| 411 | 20240702 | 115200 | 1736159880 | 8580 | 8600 | 8600 | 8570 | 609 |
| 412 | 20240702 | 115100 | 1730935550 | 8590 | 8600 | 8600 | 8590 | 734 |
| 413 | 20240702 | 115000 | 1724628750 | 8600 | 8600 | 8600 | 8600 | 38 |
| 414 | 20240702 | 114900 | 1724301950 | 8600 | 8600 | 8600 | 8600 | 243 |
| 415 | 20240702 | 114800 | 1722212150 | 8600 | 8610 | 8610 | 8600 | 909 |
| 416 | 20240702 | 114700 | 1714391680 | 8620 | 8620 | 8620 | 8620 | 228 |
| 417 | 20240702 | 114600 | 1712426320 | 8620 | 8630 | 8630 | 8620 | 253 |
| 418 | 20240702 | 114500 | 1710245420 | 8620 | 8620 | 8620 | 8620 | 1 |
| 419 | 20240702 | 114400 | 1710236800 | 8640 | 8640 | 8640 | 8640 | 300 |
| 420 | 20240702 | 114300 | 1707644800 | 8630 | 8640 | 8640 | 8630 | 315 |
| 421 | 20240702 | 114200 | 1704925210 | 8640 | 8640 | 8640 | 8640 | 0 |
| 422 | 20240702 | 114100 | 1704925210 | 8640 | 8640 | 8640 | 8640 | 30 |
| 423 | 20240702 | 114000 | 1704666010 | 8640 | 8640 | 8640 | 8640 | 0 |
| 424 | 20240702 | 113900 | 1704666010 | 8640 | 8640 | 8640 | 8640 | 57 |
| 425 | 20240702 | 113800 | 1704173530 | 8620 | 8620 | 8620 | 8620 | 243 |
| 426 | 20240702 | 113700 | 1702078870 | 8620 | 8620 | 8620 | 8620 | 1434 |
| 427 | 20240702 | 113600 | 1689717790 | 8620 | 8620 | 8620 | 8620 | 157 |
| 428 | 20240702 | 113500 | 1688364450 | 8610 | 8640 | 8640 | 8610 | 711 |
| 429 | 20240702 | 113400 | 1682230560 | 8650 | 8650 | 8650 | 8650 | 1000 |
| 430 | 20240702 | 113300 | 1673580560 | 8660 | 8660 | 8660 | 8660 | 0 |
| 431 | 20240702 | 113200 | 1673580560 | 8660 | 8660 | 8660 | 8660 | 0 |
| 432 | 20240702 | 113100 | 1673580560 | 8660 | 8650 | 8660 | 8650 | 226 |
| 433 | 20240702 | 113000 | 1671624670 | 8650 | 8650 | 8650 | 8650 | 0 |
| 434 | 20240702 | 112900 | 1671624670 | 8650 | 8660 | 8660 | 8650 | 120 |
| 435 | 20240702 | 112800 | 1670586570 | 8710 | 8710 | 8710 | 8710 | 0 |
| 436 | 20240702 | 112700 | 1670586570 | 8710 | 8710 | 8710 | 8710 | 0 |
| 437 | 20240702 | 112600 | 1670586570 | 8710 | 8660 | 8710 | 8660 | 701 |
| 438 | 20240702 | 112500 | 1664488020 | 8650 | 8650 | 8650 | 8650 | 1114 |
| 439 | 20240702 | 112400 | 1654851920 | 8660 | 8690 | 8690 | 8660 | 1143 |
| 440 | 20240702 | 112300 | 1644935340 | 8700 | 8700 | 8700 | 8700 | 12 |
| 441 | 20240702 | 112200 | 1644830940 | 8700 | 8700 | 8700 | 8700 | 389 |
| 442 | 20240702 | 112100 | 1641446640 | 8670 | 8670 | 8670 | 8670 | 100 |
| 443 | 20240702 | 112000 | 1640579640 | 8710 | 8710 | 8710 | 8710 | 0 |
| 444 | 20240702 | 111900 | 1640579640 | 8710 | 8700 | 8710 | 8700 | 590 |
| 445 | 20240702 | 111800 | 1635441640 | 8710 | 8710 | 8710 | 8710 | 2 |
| 446 | 20240702 | 111700 | 1635424220 | 8680 | 8670 | 8680 | 8670 | 185 |
| 447 | 20240702 | 111600 | 1633818430 | 8680 | 8700 | 8700 | 8680 | 1986 |
| 448 | 20240702 | 111500 | 1616556480 | 8710 | 8710 | 8710 | 8710 | 242 |
| 449 | 20240702 | 111400 | 1614448660 | 8710 | 8730 | 8740 | 8700 | 351 |
| 450 | 20240702 | 111300 | 1611390250 | 8740 | 8740 | 8740 | 8740 | 21 |
| 451 | 20240702 | 111200 | 1611206710 | 8740 | 8730 | 8740 | 8730 | 183 |
| 452 | 20240702 | 111100 | 1609608330 | 8740 | 8740 | 8740 | 8740 | 51 |
| 453 | 20240702 | 111000 | 1609162590 | 8740 | 8740 | 8740 | 8740 | 0 |
| 454 | 20240702 | 110900 | 1609162590 | 8740 | 8740 | 8740 | 8740 | 3 |
| 455 | 20240702 | 110800 | 1609136370 | 8740 | 8740 | 8740 | 8740 | 1 |
| 456 | 20240702 | 110700 | 1609127630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 457 | 20240702 | 110600 | 1609127630 | 8740 | 8740 | 8740 | 8740 | 12 |
| 458 | 20240702 | 110500 | 1609022750 | 8730 | 8730 | 8730 | 8730 | 0 |
| 459 | 20240702 | 110400 | 1609022750 | 8730 | 8690 | 8730 | 8690 | 308 |
| 460 | 20240702 | 110300 | 1606333980 | 8730 | 8730 | 8730 | 8730 | 0 |
| 461 | 20240702 | 110200 | 1606333980 | 8730 | 8700 | 8730 | 8700 | 100 |
| 462 | 20240702 | 110100 | 1605462450 | 8700 | 8690 | 8700 | 8670 | 170 |
| 463 | 20240702 | 110000 | 1603986330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 464 | 20240702 | 105900 | 1603986330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 465 | 20240702 | 105800 | 1603986330 | 8680 | 8690 | 8690 | 8680 | 200 |
| 466 | 20240702 | 105700 | 1602249240 | 8700 | 8700 | 8700 | 8700 | 38 |
| 467 | 20240702 | 105600 | 1601918640 | 8700 | 8700 | 8700 | 8700 | 25 |
| 468 | 20240702 | 105500 | 1601701140 | 8700 | 8700 | 8700 | 8700 | 10 |
| 469 | 20240702 | 105400 | 1601614140 | 8700 | 8700 | 8700 | 8700 | 0 |
| 470 | 20240702 | 105300 | 1601614140 | 8700 | 8690 | 8700 | 8690 | 1127 |
| 471 | 20240702 | 105200 | 1591818850 | 8690 | 8690 | 8690 | 8690 | 987 |
| 472 | 20240702 | 105100 | 1583241820 | 8700 | 8700 | 8700 | 8700 | 12 |
| 473 | 20240702 | 105000 | 1583137420 | 8690 | 8670 | 8690 | 8610 | 1694 |
| 474 | 20240702 | 104900 | 1568439930 | 8640 | 8670 | 8670 | 8640 | 215 |
| 475 | 20240702 | 104800 | 1566581120 | 8670 | 8690 | 8690 | 8670 | 111 |
| 476 | 20240702 | 104700 | 1565617640 | 8690 | 8690 | 8690 | 8690 | 51 |
| 477 | 20240702 | 104600 | 1565174450 | 8670 | 8670 | 8670 | 8670 | 68 |
| 478 | 20240702 | 104500 | 1564584890 | 8690 | 8690 | 8690 | 8690 | 100 |
| 479 | 20240702 | 104400 | 1563715890 | 8690 | 8680 | 8690 | 8670 | 121 |
| 480 | 20240702 | 104300 | 1562664530 | 8680 | 8690 | 8700 | 8680 | 468 |
| 481 | 20240702 | 104200 | 1558597370 | 8690 | 8660 | 8690 | 8660 | 1041 |
| 482 | 20240702 | 104100 | 1549551710 | 8660 | 8650 | 8660 | 8650 | 2024 |
| 483 | 20240702 | 104000 | 1532024110 | 8640 | 8630 | 8640 | 8630 | 300 |
| 484 | 20240702 | 103900 | 1529432160 | 8630 | 8630 | 8630 | 8630 | 0 |
| 485 | 20240702 | 103800 | 1529432160 | 8630 | 8600 | 8630 | 8590 | 821 |
| 486 | 20240702 | 103700 | 1522354200 | 8600 | 8610 | 8640 | 8600 | 362 |
| 487 | 20240702 | 103600 | 1519232380 | 8650 | 8650 | 8650 | 8650 | 0 |
| 488 | 20240702 | 103500 | 1519232380 | 8650 | 8580 | 8650 | 8580 | 600 |
| 489 | 20240702 | 103400 | 1514054680 | 8590 | 8610 | 8610 | 8590 | 203 |
| 490 | 20240702 | 103300 | 1512309910 | 8620 | 8580 | 8620 | 8580 | 345 |
| 491 | 20240702 | 103200 | 1509348810 | 8580 | 8590 | 8600 | 8580 | 830 |
| 492 | 20240702 | 103100 | 1502220650 | 8600 | 8620 | 8620 | 8580 | 102 |
| 493 | 20240702 | 103000 | 1501343120 | 8610 | 8620 | 8620 | 8580 | 994 |
| 494 | 20240702 | 102900 | 1492807820 | 8620 | 8630 | 8690 | 8610 | 1825 |
| 495 | 20240702 | 102800 | 1477064420 | 8640 | 8640 | 8690 | 8640 | 1190 |
| 496 | 20240702 | 102700 | 1466757730 | 8640 | 8640 | 8640 | 8640 | 228 |
| 497 | 20240702 | 102600 | 1464787810 | 8690 | 8650 | 8690 | 8650 | 12 |
| 498 | 20240702 | 102500 | 1464683930 | 8690 | 8650 | 8690 | 8650 | 41 |
| 499 | 20240702 | 102400 | 1464328440 | 8660 | 8700 | 8700 | 8660 | 129 |
| 500 | 20240702 | 102300 | 1463209070 | 8690 | 8700 | 8700 | 8690 | 6 |
| 501 | 20240702 | 102200 | 1463156910 | 8690 | 8670 | 8700 | 8660 | 88 |
| 502 | 20240702 | 102100 | 1462394280 | 8670 | 8670 | 8670 | 8670 | 170 |
| 503 | 20240702 | 102000 | 1460920380 | 8670 | 8670 | 8670 | 8670 | 0 |
| 504 | 20240702 | 101900 | 1460920380 | 8670 | 8670 | 8670 | 8670 | 300 |
| 505 | 20240702 | 101800 | 1458319380 | 8670 | 8670 | 8670 | 8670 | 31 |
| 506 | 20240702 | 101700 | 1458050610 | 8700 | 8680 | 8700 | 8680 | 100 |
| 507 | 20240702 | 101600 | 1457181610 | 8660 | 8630 | 8660 | 8630 | 361 |
| 508 | 20240702 | 101500 | 1454058440 | 8630 | 8630 | 8630 | 8630 | 3 |
| 509 | 20240702 | 101400 | 1454032550 | 8630 | 8650 | 8650 | 8600 | 891 |
| 510 | 20240702 | 101300 | 1446364390 | 8690 | 8690 | 8690 | 8690 | 33 |
| 511 | 20240702 | 101200 | 1446077620 | 8670 | 8670 | 8670 | 8670 | 0 |
| 512 | 20240702 | 101100 | 1446077620 | 8670 | 8670 | 8670 | 8670 | 869 |
| 513 | 20240702 | 101000 | 1438543390 | 8670 | 8670 | 8670 | 8670 | 0 |
| 514 | 20240702 | 100900 | 1438543390 | 8670 | 8670 | 8670 | 8670 | 700 |
| 515 | 20240702 | 100800 | 1432474390 | 8620 | 8610 | 8620 | 8580 | 739 |
| 516 | 20240702 | 100700 | 1426118310 | 8610 | 8670 | 8670 | 8610 | 889 |
| 517 | 20240702 | 100600 | 1418449560 | 8670 | 8630 | 8670 | 8630 | 578 |
| 518 | 20240702 | 100500 | 1413444260 | 8630 | 8690 | 8690 | 8630 | 8674 |
| 519 | 20240702 | 100400 | 1338340650 | 8690 | 8690 | 8700 | 8690 | 321 |
| 520 | 20240702 | 100300 | 1335549160 | 8700 | 8710 | 8710 | 8700 | 473 |
| 521 | 20240702 | 100200 | 1331432260 | 8710 | 8740 | 8740 | 8700 | 896 |
| 522 | 20240702 | 100100 | 1323625810 | 8750 | 8740 | 8750 | 8740 | 902 |
| 523 | 20240702 | 100000 | 1315734510 | 8720 | 8720 | 8750 | 8720 | 230 |
| 524 | 20240702 | 095900 | 1313725130 | 8720 | 8730 | 8730 | 8720 | 220 |
| 525 | 20240702 | 095800 | 1311806630 | 8740 | 8710 | 8740 | 8710 | 2389 |
| 526 | 20240702 | 095700 | 1290950980 | 8700 | 8680 | 8710 | 8680 | 592 |
| 527 | 20240702 | 095600 | 1285801410 | 8680 | 8690 | 8690 | 8680 | 400 |
| 528 | 20240702 | 095500 | 1282329310 | 8700 | 8690 | 8700 | 8680 | 614 |
| 529 | 20240702 | 095400 | 1276997650 | 8680 | 8690 | 8700 | 8680 | 960 |
| 530 | 20240702 | 095300 | 1268664000 | 8680 | 8720 | 8740 | 8680 | 3600 |
| 531 | 20240702 | 095200 | 1237354040 | 8740 | 8740 | 8740 | 8720 | 186 |
| 532 | 20240702 | 095100 | 1235729520 | 8750 | 8750 | 8750 | 8750 | 213 |
| 533 | 20240702 | 095000 | 1233865770 | 8760 | 8760 | 8760 | 8760 | 58 |
| 534 | 20240702 | 094900 | 1233357690 | 8790 | 8800 | 8800 | 8770 | 79 |
| 535 | 20240702 | 094800 | 1232664410 | 8760 | 8780 | 8810 | 8760 | 1384 |
| 536 | 20240702 | 094700 | 1220508570 | 8780 | 8760 | 8790 | 8750 | 812 |
| 537 | 20240702 | 094600 | 1213390710 | 8730 | 8700 | 8760 | 8700 | 2465 |
| 538 | 20240702 | 094500 | 1191843460 | 8700 | 8680 | 8740 | 8680 | 1557 |
| 539 | 20240702 | 094400 | 1178305130 | 8680 | 8770 | 8770 | 8680 | 3581 |
| 540 | 20240702 | 094300 | 1147094520 | 8740 | 8770 | 8790 | 8730 | 2222 |
| 541 | 20240702 | 094200 | 1127652610 | 8780 | 8870 | 8930 | 8770 | 5657 |
| 542 | 20240702 | 094100 | 1077743020 | 8850 | 8840 | 8870 | 8840 | 650 |
| 543 | 20240702 | 094000 | 1071991440 | 8810 | 8820 | 8820 | 8810 | 756 |
| 544 | 20240702 | 093900 | 1065328730 | 8810 | 8820 | 8820 | 8810 | 762 |
| 545 | 20240702 | 093800 | 1058610920 | 8820 | 8860 | 8860 | 8810 | 1973 |
| 546 | 20240702 | 093700 | 1041180210 | 8860 | 8910 | 8910 | 8860 | 3794 |
| 547 | 20240702 | 093600 | 1007500070 | 8910 | 8950 | 8970 | 8910 | 2516 |
| 548 | 20240702 | 093500 | 985047820 | 8960 | 8960 | 9000 | 8960 | 223 |
| 549 | 20240702 | 093400 | 983048690 | 8950 | 8960 | 8990 | 8950 | 633 |
| 550 | 20240702 | 093300 | 977367660 | 8960 | 8940 | 8960 | 8940 | 1235 |
| 551 | 20240702 | 093200 | 966303640 | 8910 | 8910 | 8930 | 8900 | 582 |
| 552 | 20240702 | 093100 | 961119050 | 8910 | 8940 | 8940 | 8910 | 1205 |
| 553 | 20240702 | 093000 | 950381220 | 8940 | 8920 | 8940 | 8910 | 782 |
| 554 | 20240702 | 092900 | 943405150 | 8920 | 8930 | 8930 | 8910 | 1845 |
| 555 | 20240702 | 092800 | 926945570 | 8920 | 8940 | 8940 | 8910 | 936 |
| 556 | 20240702 | 092700 | 918593710 | 8940 | 9060 | 9060 | 8940 | 12291 |
| 557 | 20240702 | 092600 | 808017260 | 9060 | 9030 | 9060 | 9030 | 1826 |
| 558 | 20240702 | 092500 | 791518390 | 9030 | 9060 | 9070 | 9030 | 2527 |
| 559 | 20240702 | 092400 | 768642190 | 9060 | 9130 | 9150 | 9060 | 4383 |
| 560 | 20240702 | 092300 | 728696910 | 9130 | 9150 | 9160 | 9130 | 5226 |
| 561 | 20240702 | 092200 | 680909320 | 9150 | 9070 | 9170 | 9070 | 7661 |
| 562 | 20240702 | 092100 | 611121220 | 9070 | 9060 | 9090 | 9010 | 7199 |
| 563 | 20240702 | 092000 | 545828870 | 9060 | 9000 | 9080 | 8970 | 7931 |
| 564 | 20240702 | 091900 | 474040560 | 9000 | 9010 | 9020 | 8970 | 5243 |
| 565 | 20240702 | 091800 | 426907180 | 9010 | 9040 | 9040 | 8940 | 5429 |
| 566 | 20240702 | 091700 | 377966500 | 9040 | 9000 | 9040 | 8990 | 4891 |
| 567 | 20240702 | 091600 | 333934590 | 8990 | 8900 | 9000 | 8900 | 6961 |
| 568 | 20240702 | 091500 | 271535840 | 8900 | 8840 | 8900 | 8840 | 2634 |
| 569 | 20240702 | 091400 | 248159080 | 8860 | 8860 | 8860 | 8850 | 2996 |
| 570 | 20240702 | 091300 | 221614530 | 8840 | 8870 | 8870 | 8840 | 1608 |
| 571 | 20240702 | 091200 | 207356960 | 8840 | 8770 | 8870 | 8770 | 4720 |
| 572 | 20240702 | 091100 | 165723050 | 8770 | 8700 | 8780 | 8700 | 1496 |
| 573 | 20240702 | 091000 | 152630450 | 8680 | 8690 | 8690 | 8680 | 762 |
| 574 | 20240702 | 090900 | 146013140 | 8690 | 8680 | 8700 | 8680 | 2545 |
| 575 | 20240702 | 090800 | 123895350 | 8680 | 8700 | 8700 | 8680 | 585 |
| 576 | 20240702 | 090700 | 118812890 | 8710 | 8700 | 8740 | 8680 | 2337 |
| 577 | 20240702 | 090600 | 98482260 | 8700 | 8710 | 8720 | 8700 | 766 |
| 578 | 20240702 | 090500 | 91810890 | 8710 | 8760 | 8760 | 8710 | 789 |
| 579 | 20240702 | 090400 | 84926040 | 8760 | 8720 | 8760 | 8710 | 2269 |
| 580 | 20240702 | 090300 | 65139620 | 8710 | 8770 | 8770 | 8710 | 1341 |
| 581 | 20240702 | 090200 | 53444950 | 8770 | 8750 | 8780 | 8690 | 1366 |
| 582 | 20240702 | 090100 | 41512540 | 8760 | 8670 | 8760 | 8650 | 2013 |
| 583 | 20240702 | 090000 | 24070050 | 8700 | 8760 | 8760 | 8700 | 2424 |