30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 183500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 6069 |
| 3 | 20240704 | 183400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240704 | 183300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240704 | 183200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240704 | 183100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240704 | 183000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240704 | 182900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240704 | 182800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240704 | 182700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240704 | 182600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240704 | 182500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240704 | 182400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240704 | 182300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240704 | 182200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240704 | 182100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240704 | 182000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240704 | 181900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240704 | 181800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240704 | 181700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240704 | 181600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240704 | 181500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240704 | 181400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240704 | 181300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240704 | 181200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240704 | 181100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240704 | 181000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240704 | 180900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240704 | 180800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240704 | 180700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240704 | 180600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240704 | 180500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 6069 |
| 33 | 20240704 | 180400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240704 | 180300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240704 | 180200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240704 | 180100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240704 | 180000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240704 | 175900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240704 | 175800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240704 | 175700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240704 | 175600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240704 | 175500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240704 | 175400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240704 | 175300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240704 | 175200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240704 | 175100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240704 | 175000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240704 | 174900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240704 | 174800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240704 | 174700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240704 | 174600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240704 | 174500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240704 | 174400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240704 | 174300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240704 | 174200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240704 | 174100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240704 | 174000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240704 | 173900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240704 | 173800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240704 | 173700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240704 | 173600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240704 | 173500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 6069 |
| 63 | 20240704 | 173400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240704 | 173300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240704 | 173200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240704 | 173100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240704 | 173000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240704 | 172900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240704 | 172800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240704 | 172700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240704 | 172600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240704 | 172500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240704 | 172400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240704 | 172300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240704 | 172200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240704 | 172100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240704 | 172000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240704 | 171900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240704 | 171800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240704 | 171700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240704 | 171600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240704 | 171500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240704 | 171400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240704 | 171300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240704 | 171200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240704 | 171100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240704 | 171000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240704 | 170900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240704 | 170800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240704 | 170700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240704 | 170600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240704 | 170500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 6069 |
| 93 | 20240704 | 170400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240704 | 170300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240704 | 170200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240704 | 170100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240704 | 170000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240704 | 165900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240704 | 165800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240704 | 165700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240704 | 165600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240704 | 165500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240704 | 165400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240704 | 165300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240704 | 165200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240704 | 165100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240704 | 165000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240704 | 164900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240704 | 164800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240704 | 164700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240704 | 164600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240704 | 164500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240704 | 164400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240704 | 164300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240704 | 164200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240704 | 164100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240704 | 164000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240704 | 163900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240704 | 163800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240704 | 163700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240704 | 163600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240704 | 163500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 6069 |
| 123 | 20240704 | 163400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240704 | 163300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240704 | 163200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240704 | 163100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240704 | 163000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240704 | 162900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240704 | 162800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240704 | 162700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240704 | 162600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240704 | 162500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240704 | 162400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240704 | 162300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240704 | 162200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240704 | 162100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240704 | 162000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240704 | 161900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240704 | 161800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240704 | 161700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240704 | 161600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240704 | 161500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240704 | 161400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240704 | 161300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240704 | 161200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240704 | 161100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240704 | 161000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240704 | 160900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240704 | 160800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240704 | 160700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240704 | 160600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240704 | 160500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 6069 |
| 153 | 20240704 | 160400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240704 | 160300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240704 | 160200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240704 | 160100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240704 | 160000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240704 | 155900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240704 | 155800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240704 | 155700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240704 | 155600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240704 | 155500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240704 | 155400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240704 | 155300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240704 | 155200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240704 | 155100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240704 | 155000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240704 | 154900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240704 | 154800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240704 | 154700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240704 | 154600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240704 | 154500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240704 | 154400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240704 | 154300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240704 | 154200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240704 | 154100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240704 | 154000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240704 | 153900 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240704 | 153800 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240704 | 153700 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240704 | 153600 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240704 | 153500 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 6069 |
| 183 | 20240704 | 153400 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240704 | 153300 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20240704 | 153200 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20240704 | 153100 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20240704 | 153000 | 4542668800 | 27000 | 27000 | 27000 | 27000 | 6069 |
| 188 | 20240704 | 152900 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240704 | 152800 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240704 | 152700 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240704 | 152600 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240704 | 152500 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240704 | 152400 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240704 | 152300 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240704 | 152200 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240704 | 152100 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240704 | 152000 | 4378805800 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240704 | 151900 | 4378805800 | 26900 | 26950 | 27000 | 26900 | 1515 |
| 199 | 20240704 | 151800 | 4337952800 | 27000 | 27000 | 27000 | 26950 | 380 |
| 200 | 20240704 | 151700 | 4327693300 | 27000 | 27000 | 27000 | 27000 | 453 |
| 201 | 20240704 | 151600 | 4315462300 | 27000 | 27000 | 27050 | 27000 | 685 |
| 202 | 20240704 | 151500 | 4296950200 | 27000 | 27000 | 27050 | 26950 | 71 |
| 203 | 20240704 | 151400 | 4295031650 | 27050 | 27050 | 27050 | 27050 | 238 |
| 204 | 20240704 | 151300 | 4288593750 | 27050 | 27000 | 27050 | 26900 | 609 |
| 205 | 20240704 | 151200 | 4272156100 | 27000 | 27150 | 27150 | 27000 | 141 |
| 206 | 20240704 | 151100 | 4268346050 | 27050 | 27000 | 27050 | 27000 | 1432 |
| 207 | 20240704 | 151000 | 4229610650 | 27050 | 27150 | 27150 | 27000 | 567 |
| 208 | 20240704 | 150900 | 4214293200 | 27150 | 27150 | 27150 | 27100 | 19 |
| 209 | 20240704 | 150800 | 4213777900 | 27100 | 27150 | 27150 | 27100 | 8872 |
| 210 | 20240704 | 150700 | 3973345500 | 27150 | 27050 | 27150 | 27000 | 2216 |
| 211 | 20240704 | 150600 | 3913395700 | 27000 | 27100 | 27100 | 27000 | 1436 |
| 212 | 20240704 | 150500 | 3874616450 | 27100 | 27150 | 27150 | 27050 | 753 |
| 213 | 20240704 | 150400 | 3854244250 | 27100 | 27100 | 27100 | 27100 | 176 |
| 214 | 20240704 | 150300 | 3849474650 | 27100 | 27050 | 27150 | 27050 | 1078 |
| 215 | 20240704 | 150200 | 3820239900 | 27100 | 27000 | 27100 | 27000 | 3065 |
| 216 | 20240704 | 150100 | 3737434050 | 26950 | 27000 | 27000 | 26900 | 804 |
| 217 | 20240704 | 150000 | 3715759450 | 27000 | 26950 | 27000 | 26850 | 3492 |
| 218 | 20240704 | 145900 | 3621656800 | 26900 | 27050 | 27050 | 26900 | 2505 |
| 219 | 20240704 | 145800 | 3554135950 | 27100 | 27200 | 27200 | 27100 | 3595 |
| 220 | 20240704 | 145700 | 3456524150 | 27200 | 27200 | 27250 | 27200 | 176 |
| 221 | 20240704 | 145600 | 3451736550 | 27250 | 27250 | 27300 | 27250 | 238 |
| 222 | 20240704 | 145500 | 3445250500 | 27250 | 27250 | 27300 | 27200 | 25 |
| 223 | 20240704 | 145400 | 3444569000 | 27200 | 27250 | 27250 | 27200 | 1595 |
| 224 | 20240704 | 145300 | 3401122900 | 27300 | 27300 | 27350 | 27250 | 85 |
| 225 | 20240704 | 145200 | 3398801900 | 27350 | 27300 | 27350 | 27250 | 132 |
| 226 | 20240704 | 145100 | 3395198300 | 27300 | 27300 | 27300 | 27200 | 1442 |
| 227 | 20240704 | 145000 | 3355897100 | 27300 | 27300 | 27300 | 27300 | 113 |
| 228 | 20240704 | 144900 | 3352812200 | 27300 | 27300 | 27300 | 27300 | 82 |
| 229 | 20240704 | 144800 | 3350573600 | 27300 | 27300 | 27300 | 27250 | 436 |
| 230 | 20240704 | 144700 | 3338670900 | 27300 | 27350 | 27350 | 27250 | 1517 |
| 231 | 20240704 | 144600 | 3297256600 | 27350 | 27300 | 27350 | 27300 | 63 |
| 232 | 20240704 | 144500 | 3295535950 | 27300 | 27400 | 27450 | 27300 | 2158 |
| 233 | 20240704 | 144400 | 3236517200 | 27450 | 27450 | 27450 | 27450 | 21 |
| 234 | 20240704 | 144300 | 3235940750 | 27400 | 27450 | 27450 | 27400 | 206 |
| 235 | 20240704 | 144200 | 3230287450 | 27450 | 27550 | 27550 | 27300 | 6760 |
| 236 | 20240704 | 144100 | 3045130000 | 27600 | 27550 | 27600 | 27550 | 13 |
| 237 | 20240704 | 144000 | 3044771300 | 27600 | 27550 | 27600 | 27550 | 8 |
| 238 | 20240704 | 143900 | 3044550600 | 27600 | 27550 | 27600 | 27550 | 9 |
| 239 | 20240704 | 143800 | 3044302300 | 27550 | 27550 | 27550 | 27550 | 1 |
| 240 | 20240704 | 143700 | 3044274750 | 27600 | 27600 | 27650 | 27550 | 778 |
| 241 | 20240704 | 143600 | 3022801800 | 27650 | 27600 | 27650 | 27600 | 8 |
| 242 | 20240704 | 143500 | 3022580700 | 27600 | 27600 | 27650 | 27600 | 334 |
| 243 | 20240704 | 143400 | 3013362000 | 27600 | 27600 | 27650 | 27600 | 49 |
| 244 | 20240704 | 143300 | 3012009250 | 27600 | 27600 | 27600 | 27600 | 10 |
| 245 | 20240704 | 143200 | 3011733250 | 27600 | 27650 | 27650 | 27600 | 66 |
| 246 | 20240704 | 143100 | 3009911350 | 27600 | 27650 | 27650 | 27600 | 354 |
| 247 | 20240704 | 143000 | 3000140400 | 27600 | 27650 | 27650 | 27600 | 35 |
| 248 | 20240704 | 142900 | 2999174100 | 27650 | 27600 | 27650 | 27600 | 9 |
| 249 | 20240704 | 142800 | 2998925400 | 27600 | 27550 | 27600 | 27550 | 710 |
| 250 | 20240704 | 142700 | 2979344700 | 27500 | 27500 | 27500 | 27500 | 2 |
| 251 | 20240704 | 142600 | 2979289700 | 27500 | 27500 | 27500 | 27500 | 213 |
| 252 | 20240704 | 142500 | 2973432200 | 27500 | 27550 | 27550 | 27500 | 9 |
| 253 | 20240704 | 142400 | 2973184350 | 27550 | 27600 | 27600 | 27550 | 29 |
| 254 | 20240704 | 142300 | 2972385100 | 27550 | 27550 | 27550 | 27550 | 369 |
| 255 | 20240704 | 142200 | 2962219150 | 27600 | 27450 | 27600 | 27450 | 1704 |
| 256 | 20240704 | 142100 | 2915280850 | 27500 | 27450 | 27500 | 27450 | 40 |
| 257 | 20240704 | 142000 | 2914182150 | 27450 | 27450 | 27500 | 27400 | 244 |
| 258 | 20240704 | 141900 | 2907484350 | 27500 | 27500 | 27500 | 27400 | 264 |
| 259 | 20240704 | 141800 | 2900249600 | 27450 | 27450 | 27500 | 27450 | 170 |
| 260 | 20240704 | 141700 | 2895582750 | 27450 | 27400 | 27500 | 27300 | 4381 |
| 261 | 20240704 | 141600 | 2775832750 | 27400 | 27500 | 27500 | 27400 | 1945 |
| 262 | 20240704 | 141500 | 2722415500 | 27550 | 27500 | 27550 | 27500 | 1011 |
| 263 | 20240704 | 141400 | 2694612550 | 27550 | 27550 | 27550 | 27550 | 147 |
| 264 | 20240704 | 141300 | 2690562700 | 27550 | 27600 | 27600 | 27550 | 8 |
| 265 | 20240704 | 141200 | 2690342000 | 27550 | 27550 | 27600 | 27550 | 18 |
| 266 | 20240704 | 141100 | 2689845800 | 27550 | 27550 | 27550 | 27550 | 81 |
| 267 | 20240704 | 141000 | 2687614250 | 27600 | 27550 | 27600 | 27550 | 61 |
| 268 | 20240704 | 140900 | 2685932800 | 27550 | 27550 | 27550 | 27550 | 19 |
| 269 | 20240704 | 140800 | 2685409350 | 27600 | 27600 | 27600 | 27550 | 738 |
| 270 | 20240704 | 140700 | 2665076300 | 27550 | 27600 | 27600 | 27550 | 10 |
| 271 | 20240704 | 140600 | 2664800400 | 27600 | 27600 | 27600 | 27600 | 3 |
| 272 | 20240704 | 140500 | 2664717600 | 27600 | 27600 | 27600 | 27550 | 66 |
| 273 | 20240704 | 140400 | 2662897950 | 27600 | 27550 | 27600 | 27550 | 174 |
| 274 | 20240704 | 140300 | 2658095900 | 27550 | 27550 | 27600 | 27550 | 52 |
| 275 | 20240704 | 140200 | 2656662950 | 27550 | 27500 | 27550 | 27500 | 1703 |
| 276 | 20240704 | 140100 | 2609828300 | 27500 | 27650 | 27650 | 27450 | 13071 |
| 277 | 20240704 | 140000 | 2249846750 | 27650 | 27650 | 27700 | 27650 | 2673 |
| 278 | 20240704 | 135900 | 2175908100 | 27700 | 27700 | 27700 | 27650 | 704 |
| 279 | 20240704 | 135800 | 2156441000 | 27700 | 27750 | 27750 | 27700 | 2718 |
| 280 | 20240704 | 135700 | 2081151900 | 27750 | 27800 | 27800 | 27750 | 4085 |
| 281 | 20240704 | 135600 | 1967692750 | 27850 | 27850 | 27850 | 27850 | 12 |
| 282 | 20240704 | 135500 | 1967358550 | 27800 | 27800 | 27800 | 27800 | 2 |
| 283 | 20240704 | 135400 | 1967302950 | 27850 | 27800 | 27850 | 27800 | 13 |
| 284 | 20240704 | 135300 | 1966941000 | 27850 | 27850 | 27850 | 27800 | 15 |
| 285 | 20240704 | 135200 | 1966523350 | 27850 | 27800 | 27850 | 27800 | 33 |
| 286 | 20240704 | 135100 | 1965605400 | 27850 | 27850 | 27850 | 27800 | 13 |
| 287 | 20240704 | 135000 | 1965243450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20240704 | 134900 | 1965243450 | 27850 | 27800 | 27850 | 27800 | 24 |
| 289 | 20240704 | 134800 | 1964575600 | 27800 | 27850 | 27850 | 27800 | 14 |
| 290 | 20240704 | 134700 | 1964185800 | 27800 | 27850 | 27850 | 27800 | 13 |
| 291 | 20240704 | 134600 | 1963824100 | 27800 | 27850 | 27850 | 27800 | 8 |
| 292 | 20240704 | 134500 | 1963601400 | 27850 | 27800 | 27850 | 27800 | 7 |
| 293 | 20240704 | 134400 | 1963406550 | 27850 | 27800 | 27850 | 27800 | 101 |
| 294 | 20240704 | 134300 | 1960597200 | 27800 | 27850 | 27850 | 27800 | 9 |
| 295 | 20240704 | 134200 | 1960346650 | 27800 | 27850 | 27850 | 27800 | 8 |
| 296 | 20240704 | 134100 | 1960123950 | 27800 | 27850 | 27850 | 27800 | 505 |
| 297 | 20240704 | 134000 | 1946079600 | 27800 | 27850 | 27850 | 27800 | 11 |
| 298 | 20240704 | 133900 | 1945773350 | 27800 | 27800 | 27800 | 27800 | 7 |
| 299 | 20240704 | 133800 | 1945578750 | 27850 | 27850 | 27850 | 27850 | 1720 |
| 300 | 20240704 | 133700 | 1897676750 | 27850 | 27850 | 27900 | 27850 | 103 |
| 301 | 20240704 | 133600 | 1894807650 | 27850 | 27900 | 27900 | 27850 | 8 |
| 302 | 20240704 | 133500 | 1894584550 | 27850 | 27900 | 27900 | 27850 | 8 |
| 303 | 20240704 | 133400 | 1894361450 | 27850 | 27900 | 27900 | 27850 | 7 |
| 304 | 20240704 | 133300 | 1894166250 | 27900 | 27850 | 27900 | 27850 | 9 |
| 305 | 20240704 | 133200 | 1893915250 | 27900 | 27900 | 27900 | 27900 | 6 |
| 306 | 20240704 | 133100 | 1893747850 | 27850 | 27900 | 27900 | 27850 | 8 |
| 307 | 20240704 | 133000 | 1893524750 | 27850 | 27900 | 27900 | 27850 | 8 |
| 308 | 20240704 | 132900 | 1893301650 | 27850 | 27850 | 27850 | 27850 | 2 |
| 309 | 20240704 | 132800 | 1893245950 | 27900 | 27850 | 27900 | 27850 | 19 |
| 310 | 20240704 | 132700 | 1892716500 | 27900 | 27850 | 27900 | 27850 | 8 |
| 311 | 20240704 | 132600 | 1892493400 | 27900 | 27850 | 27900 | 27850 | 162 |
| 312 | 20240704 | 132500 | 1887981250 | 27900 | 27950 | 27950 | 27900 | 606 |
| 313 | 20240704 | 132400 | 1871073300 | 27900 | 27950 | 27950 | 27900 | 14 |
| 314 | 20240704 | 132300 | 1870682100 | 27900 | 27950 | 27950 | 27900 | 42 |
| 315 | 20240704 | 132200 | 1869510050 | 27950 | 27900 | 27950 | 27900 | 48 |
| 316 | 20240704 | 132100 | 1868170300 | 27900 | 27900 | 27950 | 27900 | 229 |
| 317 | 20240704 | 132000 | 1861780900 | 27950 | 27950 | 27950 | 27950 | 7 |
| 318 | 20240704 | 131900 | 1861585250 | 27900 | 27950 | 27950 | 27900 | 8 |
| 319 | 20240704 | 131800 | 1861361750 | 27900 | 27900 | 27900 | 27900 | 271 |
| 320 | 20240704 | 131700 | 1853800850 | 27900 | 27900 | 27950 | 27900 | 16 |
| 321 | 20240704 | 131600 | 1853354150 | 27950 | 27900 | 27950 | 27900 | 14 |
| 322 | 20240704 | 131500 | 1852963250 | 27950 | 27950 | 27950 | 27950 | 6 |
| 323 | 20240704 | 131400 | 1852795550 | 27950 | 27900 | 27950 | 27900 | 115 |
| 324 | 20240704 | 131300 | 1849581750 | 27900 | 27900 | 27900 | 27900 | 102 |
| 325 | 20240704 | 131200 | 1846735950 | 27950 | 27950 | 27950 | 27950 | 7 |
| 326 | 20240704 | 131100 | 1846540300 | 27950 | 27900 | 27950 | 27900 | 2012 |
| 327 | 20240704 | 131000 | 1790404950 | 27950 | 27950 | 27950 | 27950 | 6 |
| 328 | 20240704 | 130900 | 1790237250 | 27950 | 27950 | 27950 | 27950 | 6 |
| 329 | 20240704 | 130800 | 1790069550 | 27950 | 27950 | 27950 | 27950 | 6 |
| 330 | 20240704 | 130700 | 1789901850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 331 | 20240704 | 130600 | 1789901850 | 27950 | 27950 | 27950 | 27950 | 6 |
| 332 | 20240704 | 130500 | 1789734150 | 27950 | 27950 | 27950 | 27950 | 7 |
| 333 | 20240704 | 130400 | 1789538500 | 27900 | 27950 | 27950 | 27900 | 27 |
| 334 | 20240704 | 130300 | 1788784850 | 27900 | 27950 | 27950 | 27900 | 50 |
| 335 | 20240704 | 130200 | 1787389500 | 27950 | 27950 | 27950 | 27950 | 20 |
| 336 | 20240704 | 130100 | 1786830500 | 27950 | 28000 | 28000 | 27950 | 540 |
| 337 | 20240704 | 130000 | 1771737200 | 28000 | 28000 | 28000 | 27950 | 94 |
| 338 | 20240704 | 125900 | 1769105250 | 28050 | 28050 | 28050 | 28050 | 6 |
| 339 | 20240704 | 125800 | 1768936950 | 28000 | 28000 | 28000 | 28000 | 4 |
| 340 | 20240704 | 125700 | 1768824950 | 28000 | 28000 | 28000 | 28000 | 105 |
| 341 | 20240704 | 125600 | 1765884950 | 28000 | 28000 | 28000 | 28000 | 119 |
| 342 | 20240704 | 125500 | 1762552950 | 28050 | 28050 | 28050 | 28050 | 6 |
| 343 | 20240704 | 125400 | 1762384650 | 28050 | 28000 | 28050 | 28000 | 26 |
| 344 | 20240704 | 125300 | 1761655600 | 28100 | 28050 | 28100 | 28050 | 104 |
| 345 | 20240704 | 125200 | 1758738150 | 28050 | 28050 | 28050 | 28050 | 358 |
| 346 | 20240704 | 125100 | 1748696250 | 28000 | 28050 | 28050 | 28000 | 36 |
| 347 | 20240704 | 125000 | 1747688200 | 28050 | 28050 | 28100 | 28050 | 53 |
| 348 | 20240704 | 124900 | 1746201250 | 28050 | 28050 | 28050 | 28050 | 36 |
| 349 | 20240704 | 124800 | 1745191450 | 28050 | 28100 | 28100 | 28050 | 85 |
| 350 | 20240704 | 124700 | 1742806600 | 28100 | 28100 | 28100 | 28100 | 6 |
| 351 | 20240704 | 124600 | 1742638000 | 28100 | 28100 | 28100 | 28100 | 0 |
| 352 | 20240704 | 124500 | 1742638000 | 28100 | 28100 | 28100 | 28100 | 13 |
| 353 | 20240704 | 124400 | 1742272700 | 28100 | 28000 | 28100 | 28000 | 48 |
| 354 | 20240704 | 124300 | 1740927350 | 28100 | 28000 | 28100 | 28000 | 305 |
| 355 | 20240704 | 124200 | 1732386850 | 28100 | 28050 | 28100 | 28050 | 1014 |
| 356 | 20240704 | 124100 | 1703908450 | 28050 | 28050 | 28050 | 28050 | 2000 |
| 357 | 20240704 | 124000 | 1647808450 | 28050 | 28000 | 28050 | 28000 | 28 |
| 358 | 20240704 | 123900 | 1647024150 | 28050 | 28000 | 28050 | 28000 | 16 |
| 359 | 20240704 | 123800 | 1646575600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 360 | 20240704 | 123700 | 1646575600 | 28000 | 28050 | 28050 | 28000 | 201 |
| 361 | 20240704 | 123600 | 1640947000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 362 | 20240704 | 123500 | 1640947000 | 28050 | 28050 | 28050 | 28050 | 7 |
| 363 | 20240704 | 123400 | 1640750650 | 28000 | 28000 | 28000 | 28000 | 3 |
| 364 | 20240704 | 123300 | 1640666650 | 28000 | 28000 | 28000 | 28000 | 40 |
| 365 | 20240704 | 123200 | 1639546650 | 28000 | 28000 | 28000 | 27950 | 153 |
| 366 | 20240704 | 123100 | 1635264150 | 28000 | 28000 | 28000 | 28000 | 12 |
| 367 | 20240704 | 123000 | 1634928150 | 28000 | 28000 | 28000 | 28000 | 3 |
| 368 | 20240704 | 122900 | 1634844150 | 28000 | 28000 | 28000 | 28000 | 1062 |
| 369 | 20240704 | 122800 | 1605108150 | 28050 | 28000 | 28050 | 28000 | 142 |
| 370 | 20240704 | 122700 | 1601131800 | 28050 | 28050 | 28050 | 28050 | 11 |
| 371 | 20240704 | 122600 | 1600823250 | 28050 | 28050 | 28050 | 28050 | 6 |
| 372 | 20240704 | 122500 | 1600654950 | 28050 | 28050 | 28050 | 28050 | 12 |
| 373 | 20240704 | 122400 | 1600318350 | 28050 | 28050 | 28050 | 28050 | 11 |
| 374 | 20240704 | 122300 | 1600009800 | 28000 | 28050 | 28050 | 28000 | 21 |
| 375 | 20240704 | 122200 | 1599421250 | 28050 | 28050 | 28050 | 28050 | 6 |
| 376 | 20240704 | 122100 | 1599252950 | 28050 | 28050 | 28050 | 28050 | 9 |
| 377 | 20240704 | 122000 | 1599000500 | 28050 | 28050 | 28050 | 28050 | 11 |
| 378 | 20240704 | 121900 | 1598691950 | 28050 | 28000 | 28050 | 28000 | 71 |
| 379 | 20240704 | 121800 | 1596703650 | 28050 | 28050 | 28050 | 28050 | 12 |
| 380 | 20240704 | 121700 | 1596367050 | 28050 | 28050 | 28050 | 28050 | 11 |
| 381 | 20240704 | 121600 | 1596058500 | 28050 | 28050 | 28050 | 28050 | 6 |
| 382 | 20240704 | 121500 | 1595890200 | 28050 | 28050 | 28050 | 28050 | 6 |
| 383 | 20240704 | 121400 | 1595721900 | 28000 | 28000 | 28000 | 28000 | 4 |
| 384 | 20240704 | 121300 | 1595609900 | 28050 | 28050 | 28050 | 28050 | 7 |
| 385 | 20240704 | 121200 | 1595413550 | 28000 | 28050 | 28050 | 28000 | 23 |
| 386 | 20240704 | 121100 | 1594769250 | 28050 | 28050 | 28050 | 28050 | 6 |
| 387 | 20240704 | 121000 | 1594600950 | 28050 | 28050 | 28050 | 28050 | 6 |
| 388 | 20240704 | 120900 | 1594432650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 389 | 20240704 | 120800 | 1594432650 | 28050 | 28050 | 28050 | 28050 | 12 |
| 390 | 20240704 | 120700 | 1594096050 | 28050 | 28000 | 28050 | 28000 | 361 |
| 391 | 20240704 | 120600 | 1583987650 | 28000 | 28050 | 28050 | 28000 | 592 |
| 392 | 20240704 | 120500 | 1567411350 | 28000 | 28050 | 28050 | 28000 | 27 |
| 393 | 20240704 | 120400 | 1566654750 | 28050 | 28050 | 28050 | 28050 | 6 |
| 394 | 20240704 | 120300 | 1566486450 | 28000 | 28050 | 28050 | 28000 | 13 |
| 395 | 20240704 | 120200 | 1566122150 | 28050 | 28000 | 28050 | 28000 | 8 |
| 396 | 20240704 | 120100 | 1565897850 | 28050 | 28050 | 28050 | 28050 | 6 |
| 397 | 20240704 | 120000 | 1565729550 | 28050 | 28050 | 28050 | 28050 | 13 |
| 398 | 20240704 | 115900 | 1565364900 | 28000 | 28000 | 28000 | 28000 | 0 |
| 399 | 20240704 | 115800 | 1565364900 | 28000 | 28000 | 28000 | 28000 | 2 |
| 400 | 20240704 | 115700 | 1565308900 | 28000 | 28000 | 28000 | 28000 | 310 |
| 401 | 20240704 | 115600 | 1556628900 | 28050 | 28000 | 28050 | 28000 | 16 |
| 402 | 20240704 | 115500 | 1556180600 | 27950 | 28000 | 28000 | 27950 | 100 |
| 403 | 20240704 | 115400 | 1553384100 | 27950 | 28050 | 28050 | 27950 | 157 |
| 404 | 20240704 | 115300 | 1548994800 | 28000 | 28000 | 28000 | 28000 | 116 |
| 405 | 20240704 | 115200 | 1545746800 | 28000 | 28050 | 28050 | 28000 | 10 |
| 406 | 20240704 | 115100 | 1545466450 | 28050 | 28000 | 28050 | 28000 | 135 |
| 407 | 20240704 | 115000 | 1541685800 | 28000 | 28000 | 28000 | 28000 | 134 |
| 408 | 20240704 | 114900 | 1537933800 | 28050 | 28050 | 28050 | 28050 | 6 |
| 409 | 20240704 | 114800 | 1537765500 | 28050 | 28000 | 28050 | 28000 | 1141 |
| 410 | 20240704 | 114700 | 1505814250 | 28050 | 28050 | 28050 | 28050 | 7 |
| 411 | 20240704 | 114600 | 1505617900 | 28050 | 28050 | 28050 | 28050 | 17 |
| 412 | 20240704 | 114500 | 1505141050 | 28050 | 28050 | 28050 | 28050 | 20 |
| 413 | 20240704 | 114400 | 1504580050 | 28050 | 28050 | 28050 | 28050 | 12 |
| 414 | 20240704 | 114300 | 1504243450 | 28050 | 28050 | 28050 | 28050 | 12 |
| 415 | 20240704 | 114200 | 1503906850 | 28050 | 28050 | 28050 | 28050 | 6 |
| 416 | 20240704 | 114100 | 1503738550 | 28050 | 28050 | 28050 | 28050 | 20 |
| 417 | 20240704 | 114000 | 1503177550 | 28050 | 28050 | 28050 | 28050 | 11 |
| 418 | 20240704 | 113900 | 1502869000 | 28050 | 28050 | 28050 | 28050 | 26 |
| 419 | 20240704 | 113800 | 1502139700 | 28000 | 28050 | 28050 | 28000 | 33 |
| 420 | 20240704 | 113700 | 1501215050 | 28050 | 28050 | 28050 | 28050 | 0 |
| 421 | 20240704 | 113600 | 1501215050 | 28050 | 28050 | 28050 | 28050 | 17 |
| 422 | 20240704 | 113500 | 1500738200 | 28050 | 28050 | 28050 | 28050 | 13 |
| 423 | 20240704 | 113400 | 1500373550 | 28000 | 28050 | 28100 | 28000 | 380 |
| 424 | 20240704 | 113300 | 1489714000 | 28050 | 28050 | 28050 | 28050 | 12 |
| 425 | 20240704 | 113200 | 1489377400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 426 | 20240704 | 113100 | 1489377400 | 28050 | 28050 | 28050 | 28050 | 13 |
| 427 | 20240704 | 113000 | 1489012750 | 28050 | 28050 | 28050 | 28050 | 7 |
| 428 | 20240704 | 112900 | 1488816400 | 28050 | 28050 | 28050 | 28050 | 6 |
| 429 | 20240704 | 112800 | 1488648100 | 28000 | 28050 | 28050 | 28000 | 30 |
| 430 | 20240704 | 112700 | 1487807800 | 28000 | 28000 | 28000 | 28000 | 5 |
| 431 | 20240704 | 112600 | 1487667800 | 27950 | 28000 | 28000 | 27950 | 171 |
| 432 | 20240704 | 112500 | 1482884100 | 28050 | 28050 | 28050 | 28050 | 11 |
| 433 | 20240704 | 112400 | 1482575550 | 28050 | 28050 | 28050 | 28050 | 7 |
| 434 | 20240704 | 112300 | 1482379200 | 28050 | 28100 | 28100 | 28050 | 41 |
| 435 | 20240704 | 112200 | 1481228750 | 28100 | 28050 | 28100 | 28050 | 1506 |
| 436 | 20240704 | 112100 | 1438940350 | 28050 | 28050 | 28050 | 28050 | 0 |
| 437 | 20240704 | 112000 | 1438940350 | 28050 | 28000 | 28050 | 28000 | 47 |
| 438 | 20240704 | 111900 | 1437624050 | 28050 | 28050 | 28050 | 28050 | 11 |
| 439 | 20240704 | 111800 | 1437315500 | 28000 | 28000 | 28000 | 28000 | 209 |
| 440 | 20240704 | 111700 | 1431463500 | 28000 | 28050 | 28050 | 28000 | 23 |
| 441 | 20240704 | 111600 | 1430819450 | 28050 | 28000 | 28050 | 28000 | 704 |
| 442 | 20240704 | 111500 | 1411107150 | 28000 | 27950 | 28000 | 27950 | 53 |
| 443 | 20240704 | 111400 | 1409625200 | 28000 | 28000 | 28000 | 27950 | 315 |
| 444 | 20240704 | 111300 | 1400820400 | 28000 | 28000 | 28000 | 28000 | 6 |
| 445 | 20240704 | 111200 | 1400652400 | 27950 | 28000 | 28000 | 27950 | 7 |
| 446 | 20240704 | 111100 | 1400456450 | 28000 | 27950 | 28000 | 27950 | 6 |
| 447 | 20240704 | 111000 | 1400288500 | 28000 | 28000 | 28000 | 28000 | 12 |
| 448 | 20240704 | 110900 | 1399952500 | 28000 | 27950 | 28000 | 27950 | 390 |
| 449 | 20240704 | 110800 | 1389043800 | 27950 | 27950 | 27950 | 27950 | 22 |
| 450 | 20240704 | 110700 | 1388428900 | 27950 | 27950 | 27950 | 27950 | 6 |
| 451 | 20240704 | 110600 | 1388261200 | 27950 | 27950 | 27950 | 27900 | 24 |
| 452 | 20240704 | 110500 | 1387591000 | 27950 | 27950 | 27950 | 27950 | 5 |
| 453 | 20240704 | 110400 | 1387451250 | 27950 | 27900 | 27950 | 27900 | 240 |
| 454 | 20240704 | 110300 | 1380754700 | 27950 | 27900 | 27950 | 27900 | 9 |
| 455 | 20240704 | 110200 | 1380503300 | 27950 | 27900 | 27950 | 27900 | 73 |
| 456 | 20240704 | 110100 | 1378464100 | 27900 | 27900 | 27900 | 27900 | 9 |
| 457 | 20240704 | 110000 | 1378213000 | 27900 | 27900 | 27900 | 27900 | 0 |
| 458 | 20240704 | 105900 | 1378213000 | 27900 | 27900 | 27900 | 27900 | 457 |
| 459 | 20240704 | 105800 | 1365462700 | 27900 | 27900 | 27900 | 27900 | 6 |
| 460 | 20240704 | 105700 | 1365295300 | 27900 | 27900 | 27900 | 27900 | 6 |
| 461 | 20240704 | 105600 | 1365127900 | 27900 | 27900 | 27900 | 27900 | 6 |
| 462 | 20240704 | 105500 | 1364960500 | 27850 | 27850 | 27850 | 27850 | 1 |
| 463 | 20240704 | 105400 | 1364932650 | 27850 | 27850 | 27850 | 27850 | 138 |
| 464 | 20240704 | 105300 | 1361089350 | 27850 | 27850 | 27850 | 27800 | 292 |
| 465 | 20240704 | 105200 | 1352959100 | 27800 | 27900 | 27900 | 27800 | 4784 |
| 466 | 20240704 | 105100 | 1219725850 | 27900 | 27850 | 27900 | 27850 | 300 |
| 467 | 20240704 | 105000 | 1211364350 | 27900 | 27950 | 27950 | 27900 | 1747 |
| 468 | 20240704 | 104900 | 1162622700 | 27950 | 27950 | 27950 | 27950 | 20 |
| 469 | 20240704 | 104800 | 1162063700 | 27950 | 27950 | 28000 | 27950 | 325 |
| 470 | 20240704 | 104700 | 1152979650 | 27950 | 27900 | 27950 | 27900 | 530 |
| 471 | 20240704 | 104600 | 1138166950 | 28000 | 28000 | 28000 | 27950 | 2534 |
| 472 | 20240704 | 104500 | 1067315950 | 28000 | 28050 | 28050 | 28000 | 347 |
| 473 | 20240704 | 104400 | 1057599650 | 28050 | 28050 | 28050 | 28050 | 30 |
| 474 | 20240704 | 104300 | 1056758150 | 28050 | 28050 | 28050 | 28050 | 6 |
| 475 | 20240704 | 104200 | 1056589850 | 28050 | 28050 | 28050 | 28050 | 12 |
| 476 | 20240704 | 104100 | 1056253250 | 28050 | 28050 | 28050 | 28050 | 12 |
| 477 | 20240704 | 104000 | 1055916650 | 28050 | 28050 | 28050 | 28050 | 14 |
| 478 | 20240704 | 103900 | 1055523950 | 28050 | 28050 | 28050 | 28050 | 0 |
| 479 | 20240704 | 103800 | 1055523950 | 28050 | 28050 | 28050 | 28050 | 7 |
| 480 | 20240704 | 103700 | 1055327600 | 28050 | 28050 | 28050 | 28050 | 6 |
| 481 | 20240704 | 103600 | 1055159300 | 28050 | 28050 | 28050 | 28050 | 6 |
| 482 | 20240704 | 103500 | 1054991000 | 28050 | 28050 | 28050 | 28050 | 6 |
| 483 | 20240704 | 103400 | 1054822700 | 28050 | 28050 | 28050 | 28000 | 786 |
| 484 | 20240704 | 103300 | 1032775450 | 28000 | 28000 | 28000 | 28000 | 165 |
| 485 | 20240704 | 103200 | 1028155450 | 28050 | 28050 | 28050 | 28050 | 7 |
| 486 | 20240704 | 103100 | 1027959100 | 28000 | 28050 | 28050 | 28000 | 141 |
| 487 | 20240704 | 103000 | 1024005500 | 28050 | 28050 | 28050 | 28050 | 13 |
| 488 | 20240704 | 102900 | 1023640850 | 28050 | 28050 | 28050 | 28050 | 12 |
| 489 | 20240704 | 102800 | 1023304250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 490 | 20240704 | 102700 | 1023304250 | 28050 | 28050 | 28050 | 28000 | 142 |
| 491 | 20240704 | 102600 | 1019327550 | 28100 | 28100 | 28100 | 28050 | 21 |
| 492 | 20240704 | 102500 | 1018738150 | 28100 | 28050 | 28100 | 28050 | 20 |
| 493 | 20240704 | 102400 | 1018176900 | 28100 | 28050 | 28100 | 28050 | 43 |
| 494 | 20240704 | 102300 | 1016970500 | 28100 | 28100 | 28100 | 28100 | 0 |
| 495 | 20240704 | 102200 | 1016970500 | 28100 | 28050 | 28100 | 28050 | 82 |
| 496 | 20240704 | 102100 | 1014670100 | 28050 | 28050 | 28050 | 28050 | 6 |
| 497 | 20240704 | 102000 | 1014501800 | 28050 | 28050 | 28050 | 28050 | 11 |
| 498 | 20240704 | 101900 | 1014193250 | 28050 | 28050 | 28100 | 28050 | 59 |
| 499 | 20240704 | 101800 | 1012538000 | 28050 | 28050 | 28100 | 28050 | 501 |
| 500 | 20240704 | 101700 | 998460850 | 28050 | 28050 | 28050 | 28050 | 7 |
| 501 | 20240704 | 101600 | 998264500 | 28050 | 28050 | 28050 | 28050 | 6 |
| 502 | 20240704 | 101500 | 998096200 | 28050 | 28050 | 28050 | 28050 | 6 |
| 503 | 20240704 | 101400 | 997927900 | 28050 | 28050 | 28050 | 28050 | 6 |
| 504 | 20240704 | 101300 | 997759600 | 28050 | 28050 | 28050 | 28050 | 12 |
| 505 | 20240704 | 101200 | 997423000 | 28100 | 28050 | 28100 | 28050 | 9 |
| 506 | 20240704 | 101100 | 997170450 | 28050 | 28100 | 28100 | 28050 | 29 |
| 507 | 20240704 | 101000 | 996356700 | 28100 | 28050 | 28100 | 28000 | 35 |
| 508 | 20240704 | 100900 | 995375200 | 28100 | 28100 | 28100 | 28100 | 13 |
| 509 | 20240704 | 100800 | 995009900 | 28100 | 28050 | 28100 | 28050 | 2523 |
| 510 | 20240704 | 100700 | 924114600 | 28050 | 28050 | 28050 | 28050 | 0 |
| 511 | 20240704 | 100600 | 924114600 | 28050 | 28050 | 28050 | 28000 | 116 |
| 512 | 20240704 | 100500 | 920861300 | 28000 | 28000 | 28000 | 27950 | 80 |
| 513 | 20240704 | 100400 | 918621550 | 28000 | 28000 | 28000 | 28000 | 6 |
| 514 | 20240704 | 100300 | 918453550 | 28000 | 28000 | 28000 | 28000 | 7 |
| 515 | 20240704 | 100200 | 918257550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 516 | 20240704 | 100100 | 918257550 | 28000 | 28000 | 28000 | 28000 | 435 |
| 517 | 20240704 | 100000 | 906077550 | 28000 | 28000 | 28050 | 28000 | 35 |
| 518 | 20240704 | 095900 | 905097200 | 28050 | 28000 | 28050 | 28000 | 9 |
| 519 | 20240704 | 095800 | 904844900 | 28050 | 28050 | 28050 | 28050 | 6 |
| 520 | 20240704 | 095700 | 904676600 | 28050 | 28050 | 28050 | 28050 | 12 |
| 521 | 20240704 | 095600 | 904340000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 522 | 20240704 | 095500 | 904340000 | 28000 | 28050 | 28050 | 28000 | 136 |
| 523 | 20240704 | 095400 | 900531650 | 28000 | 28000 | 28000 | 28000 | 339 |
| 524 | 20240704 | 095300 | 891039650 | 28000 | 28000 | 28000 | 28000 | 8 |
| 525 | 20240704 | 095200 | 890815650 | 27950 | 28000 | 28000 | 27950 | 8 |
| 526 | 20240704 | 095100 | 890591700 | 28000 | 28000 | 28000 | 28000 | 223 |
| 527 | 20240704 | 095000 | 884347700 | 28050 | 28050 | 28050 | 28000 | 372 |
| 528 | 20240704 | 094900 | 873913250 | 28100 | 28100 | 28100 | 28100 | 10 |
| 529 | 20240704 | 094800 | 873632250 | 28100 | 28250 | 28250 | 28050 | 546 |
| 530 | 20240704 | 094700 | 858284850 | 28150 | 28200 | 28200 | 28150 | 36 |
| 531 | 20240704 | 094600 | 857271150 | 28150 | 28200 | 28200 | 28150 | 44 |
| 532 | 20240704 | 094500 | 856030550 | 28200 | 28150 | 28200 | 28150 | 297 |
| 533 | 20240704 | 094400 | 847664700 | 28150 | 28100 | 28250 | 28100 | 417 |
| 534 | 20240704 | 094300 | 835907900 | 28150 | 28100 | 28150 | 28100 | 271 |
| 535 | 20240704 | 094200 | 828290050 | 28100 | 28100 | 28100 | 28100 | 8 |
| 536 | 20240704 | 094100 | 828065250 | 28000 | 28050 | 28050 | 28000 | 125 |
| 537 | 20240704 | 094000 | 824564850 | 28000 | 28050 | 28050 | 27950 | 785 |
| 538 | 20240704 | 093900 | 802556800 | 28100 | 28100 | 28100 | 28100 | 8 |
| 539 | 20240704 | 093800 | 802332000 | 28100 | 28050 | 28100 | 28000 | 932 |
| 540 | 20240704 | 093700 | 776229350 | 28100 | 28050 | 28100 | 28050 | 111 |
| 541 | 20240704 | 093600 | 773115500 | 28100 | 28100 | 28100 | 28100 | 6 |
| 542 | 20240704 | 093500 | 772946900 | 28000 | 28050 | 28050 | 28000 | 200 |
| 543 | 20240704 | 093400 | 767344950 | 28100 | 28050 | 28100 | 28050 | 163 |
| 544 | 20240704 | 093300 | 762772450 | 28100 | 28100 | 28100 | 28100 | 16 |
| 545 | 20240704 | 093200 | 762322850 | 28050 | 28050 | 28050 | 28050 | 27 |
| 546 | 20240704 | 093100 | 761565500 | 28000 | 28050 | 28100 | 28000 | 548 |
| 547 | 20240704 | 093000 | 746199000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 548 | 20240704 | 092900 | 746199000 | 28050 | 28050 | 28050 | 28050 | 6 |
| 549 | 20240704 | 092800 | 746030700 | 28050 | 28050 | 28050 | 28050 | 6 |
| 550 | 20240704 | 092700 | 745862400 | 28050 | 28000 | 28050 | 28000 | 51 |
| 551 | 20240704 | 092600 | 744431900 | 28000 | 28050 | 28050 | 27950 | 272 |
| 552 | 20240704 | 092500 | 736818650 | 28000 | 28000 | 28000 | 28000 | 146 |
| 553 | 20240704 | 092400 | 732730650 | 28050 | 28000 | 28050 | 28000 | 106 |
| 554 | 20240704 | 092300 | 729762350 | 27900 | 28000 | 28000 | 27900 | 1275 |
| 555 | 20240704 | 092200 | 694080050 | 27950 | 27950 | 28000 | 27950 | 1486 |
| 556 | 20240704 | 092100 | 652545200 | 27950 | 27950 | 28000 | 27950 | 97 |
| 557 | 20240704 | 092000 | 649833750 | 27950 | 28000 | 28000 | 27950 | 355 |
| 558 | 20240704 | 091900 | 639911150 | 27950 | 28000 | 28000 | 27950 | 6 |
| 559 | 20240704 | 091800 | 639743200 | 28050 | 28000 | 28050 | 27950 | 67 |
| 560 | 20240704 | 091700 | 637866000 | 28000 | 27850 | 28050 | 27850 | 222 |
| 561 | 20240704 | 091600 | 631650600 | 27900 | 28100 | 28100 | 27850 | 9260 |
| 562 | 20240704 | 091500 | 372709150 | 28100 | 28150 | 28200 | 28050 | 3299 |
| 563 | 20240704 | 091400 | 279969050 | 28150 | 28250 | 28250 | 28150 | 1162 |
| 564 | 20240704 | 091300 | 247202800 | 28250 | 28250 | 28250 | 28250 | 349 |
| 565 | 20240704 | 091200 | 237343550 | 28250 | 28300 | 28300 | 28250 | 1310 |
| 566 | 20240704 | 091100 | 200323900 | 28350 | 28350 | 28350 | 28350 | 108 |
| 567 | 20240704 | 091000 | 197262100 | 28350 | 28450 | 28450 | 28350 | 357 |
| 568 | 20240704 | 090900 | 187135250 | 28350 | 28450 | 28450 | 28350 | 750 |
| 569 | 20240704 | 090800 | 165809900 | 28450 | 28500 | 28500 | 28450 | 61 |
| 570 | 20240704 | 090700 | 164074150 | 28500 | 28550 | 28550 | 28500 | 63 |
| 571 | 20240704 | 090600 | 162277700 | 28550 | 28550 | 28550 | 28500 | 354 |
| 572 | 20240704 | 090500 | 152181050 | 28550 | 28550 | 28550 | 28500 | 1016 |
| 573 | 20240704 | 090400 | 123189400 | 28550 | 28550 | 28600 | 28550 | 1300 |
| 574 | 20240704 | 090300 | 86068850 | 28550 | 28550 | 28550 | 28550 | 103 |
| 575 | 20240704 | 090200 | 83128200 | 28450 | 28550 | 28550 | 28450 | 596 |
| 576 | 20240704 | 090100 | 66149000 | 28650 | 28650 | 28650 | 28550 | 1241 |
| 577 | 20240704 | 090000 | 30615400 | 28650 | 28400 | 28700 | 28400 | 1033 |