33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 193400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 3 | 20240703 | 193300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 4 | 20240703 | 193200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 5 | 20240703 | 193100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 6 | 20240703 | 193000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 7 | 20240703 | 192900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 8 | 20240703 | 192800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 9 | 20240703 | 192700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 10 | 20240703 | 192600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 11 | 20240703 | 192500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 12 | 20240703 | 192400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 13 | 20240703 | 192300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 14 | 20240703 | 192200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 15 | 20240703 | 192100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 16 | 20240703 | 192000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 17 | 20240703 | 191900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 18 | 20240703 | 191800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 19 | 20240703 | 191700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 20 | 20240703 | 191600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 21 | 20240703 | 191500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 22 | 20240703 | 191400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 23 | 20240703 | 191300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 24 | 20240703 | 191200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 25 | 20240703 | 191100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 26 | 20240703 | 191000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 27 | 20240703 | 190900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 28 | 20240703 | 190800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 29 | 20240703 | 190700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 30 | 20240703 | 190600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 31 | 20240703 | 190500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 32 | 20240703 | 190400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 33 | 20240703 | 190300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 34 | 20240703 | 190200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 35 | 20240703 | 190100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 36 | 20240703 | 190000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 37 | 20240703 | 185900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 38 | 20240703 | 185800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 39 | 20240703 | 185700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 40 | 20240703 | 185600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 41 | 20240703 | 185500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 42 | 20240703 | 185400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 43 | 20240703 | 185300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 44 | 20240703 | 185200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 45 | 20240703 | 185100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 46 | 20240703 | 185000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 47 | 20240703 | 184900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 48 | 20240703 | 184800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 49 | 20240703 | 184700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 50 | 20240703 | 184600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 51 | 20240703 | 184500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 52 | 20240703 | 184400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 53 | 20240703 | 184300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 54 | 20240703 | 184200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 55 | 20240703 | 184100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 56 | 20240703 | 184000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 57 | 20240703 | 183900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 58 | 20240703 | 183800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 59 | 20240703 | 183700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 60 | 20240703 | 183600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 61 | 20240703 | 183500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 62 | 20240703 | 183400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 63 | 20240703 | 183300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 64 | 20240703 | 183200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 65 | 20240703 | 183100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 66 | 20240703 | 183000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 67 | 20240703 | 182900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 68 | 20240703 | 182800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 69 | 20240703 | 182700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 70 | 20240703 | 182600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 71 | 20240703 | 182500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 72 | 20240703 | 182400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 73 | 20240703 | 182300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 74 | 20240703 | 182200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 75 | 20240703 | 182100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 76 | 20240703 | 182000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 77 | 20240703 | 181900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 78 | 20240703 | 181800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 79 | 20240703 | 181700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 80 | 20240703 | 181600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 81 | 20240703 | 181500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 82 | 20240703 | 181400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 83 | 20240703 | 181300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 84 | 20240703 | 181200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 85 | 20240703 | 181100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 86 | 20240703 | 181000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 87 | 20240703 | 180900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 88 | 20240703 | 180800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 89 | 20240703 | 180700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 90 | 20240703 | 180600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 91 | 20240703 | 180500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 92 | 20240703 | 180400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 93 | 20240703 | 180300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 94 | 20240703 | 180200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 95 | 20240703 | 180100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 96 | 20240703 | 180000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 97 | 20240703 | 175900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 98 | 20240703 | 175800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 99 | 20240703 | 175700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 100 | 20240703 | 175600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 101 | 20240703 | 175500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 102 | 20240703 | 175400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 103 | 20240703 | 175300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 104 | 20240703 | 175200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 105 | 20240703 | 175100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 106 | 20240703 | 175000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 107 | 20240703 | 174900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 108 | 20240703 | 174800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 109 | 20240703 | 174700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 110 | 20240703 | 174600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 111 | 20240703 | 174500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 112 | 20240703 | 174400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 113 | 20240703 | 174300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 114 | 20240703 | 174200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 115 | 20240703 | 174100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 116 | 20240703 | 174000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 117 | 20240703 | 173900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 118 | 20240703 | 173800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 119 | 20240703 | 173700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 120 | 20240703 | 173600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 121 | 20240703 | 173500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 122 | 20240703 | 173400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 123 | 20240703 | 173300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 124 | 20240703 | 173200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 125 | 20240703 | 173100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 126 | 20240703 | 173000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 127 | 20240703 | 172900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 128 | 20240703 | 172800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 129 | 20240703 | 172700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 130 | 20240703 | 172600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 131 | 20240703 | 172500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 132 | 20240703 | 172400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 133 | 20240703 | 172300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 134 | 20240703 | 172200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 135 | 20240703 | 172100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 136 | 20240703 | 172000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 137 | 20240703 | 171900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 138 | 20240703 | 171800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 139 | 20240703 | 171700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 140 | 20240703 | 171600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 141 | 20240703 | 171500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 142 | 20240703 | 171400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 143 | 20240703 | 171300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 144 | 20240703 | 171200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 145 | 20240703 | 171100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 146 | 20240703 | 171000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 147 | 20240703 | 170900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 148 | 20240703 | 170800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 149 | 20240703 | 170700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 150 | 20240703 | 170600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 151 | 20240703 | 170500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 152 | 20240703 | 170400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 153 | 20240703 | 170300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 154 | 20240703 | 170200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 155 | 20240703 | 170100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 156 | 20240703 | 170000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 157 | 20240703 | 165900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 158 | 20240703 | 165800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 159 | 20240703 | 165700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 160 | 20240703 | 165600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 161 | 20240703 | 165500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 162 | 20240703 | 165400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 163 | 20240703 | 165300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 164 | 20240703 | 165200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 165 | 20240703 | 165100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 166 | 20240703 | 165000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 167 | 20240703 | 164900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 168 | 20240703 | 164800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 169 | 20240703 | 164700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 170 | 20240703 | 164600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 171 | 20240703 | 164500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 172 | 20240703 | 164400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 173 | 20240703 | 164300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 174 | 20240703 | 164200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 175 | 20240703 | 164100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 176 | 20240703 | 164000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 177 | 20240703 | 163900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 178 | 20240703 | 163800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 179 | 20240703 | 163700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 180 | 20240703 | 163600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 181 | 20240703 | 163500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 182 | 20240703 | 163400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 183 | 20240703 | 163300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 184 | 20240703 | 163200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 185 | 20240703 | 163100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 186 | 20240703 | 163000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 187 | 20240703 | 162900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 188 | 20240703 | 162800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 189 | 20240703 | 162700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 190 | 20240703 | 162600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 191 | 20240703 | 162500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 192 | 20240703 | 162400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 193 | 20240703 | 162300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 194 | 20240703 | 162200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 195 | 20240703 | 162100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 196 | 20240703 | 162000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 197 | 20240703 | 161900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 198 | 20240703 | 161800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 199 | 20240703 | 161700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 200 | 20240703 | 161600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 201 | 20240703 | 161500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 202 | 20240703 | 161400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 203 | 20240703 | 161300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 204 | 20240703 | 161200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 205 | 20240703 | 161100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 206 | 20240703 | 161000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 207 | 20240703 | 160900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 208 | 20240703 | 160800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 209 | 20240703 | 160700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 210 | 20240703 | 160600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 211 | 20240703 | 160500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 212 | 20240703 | 160400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 213 | 20240703 | 160300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 214 | 20240703 | 160200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 215 | 20240703 | 160100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 216 | 20240703 | 160000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 217 | 20240703 | 155900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 218 | 20240703 | 155800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 219 | 20240703 | 155700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 220 | 20240703 | 155600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 221 | 20240703 | 155500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 222 | 20240703 | 155400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 223 | 20240703 | 155300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 224 | 20240703 | 155200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 225 | 20240703 | 155100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 226 | 20240703 | 155000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 227 | 20240703 | 154900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 228 | 20240703 | 154800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 229 | 20240703 | 154700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 230 | 20240703 | 154600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 231 | 20240703 | 154500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 232 | 20240703 | 154400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 233 | 20240703 | 154300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 234 | 20240703 | 154200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 235 | 20240703 | 154100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 236 | 20240703 | 154000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 237 | 20240703 | 153900 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 238 | 20240703 | 153800 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 239 | 20240703 | 153700 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 240 | 20240703 | 153600 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 241 | 20240703 | 153500 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 242 | 20240703 | 153400 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 243 | 20240703 | 153300 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 244 | 20240703 | 153200 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 245 | 20240703 | 153100 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 246 | 20240703 | 153000 | 2129896590 | 17560 | 17560 | 17560 | 17560 | 6634 |
| 247 | 20240703 | 152900 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 248 | 20240703 | 152800 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 249 | 20240703 | 152700 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 250 | 20240703 | 152600 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 251 | 20240703 | 152500 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 252 | 20240703 | 152400 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 253 | 20240703 | 152300 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 254 | 20240703 | 152200 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 255 | 20240703 | 152100 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 256 | 20240703 | 152000 | 2013403550 | 17580 | 17580 | 17580 | 17580 | 0 |
| 257 | 20240703 | 151900 | 2013403550 | 17580 | 17590 | 17590 | 17560 | 388 |
| 258 | 20240703 | 151800 | 2006587180 | 17590 | 17590 | 17600 | 17590 | 122 |
| 259 | 20240703 | 151700 | 2004441120 | 17590 | 17590 | 17590 | 17590 | 112 |
| 260 | 20240703 | 151600 | 2002471040 | 17590 | 17570 | 17590 | 17560 | 472 |
| 261 | 20240703 | 151500 | 1994178610 | 17570 | 17560 | 17590 | 17560 | 69 |
| 262 | 20240703 | 151400 | 1992966130 | 17580 | 17570 | 17590 | 17560 | 556 |
| 263 | 20240703 | 151300 | 1983196480 | 17570 | 17570 | 17570 | 17570 | 166 |
| 264 | 20240703 | 151200 | 1980279860 | 17570 | 17570 | 17570 | 17570 | 866 |
| 265 | 20240703 | 151100 | 1965064240 | 17560 | 17580 | 17580 | 17560 | 1260 |
| 266 | 20240703 | 151000 | 1942926300 | 17580 | 17590 | 17590 | 17580 | 551 |
| 267 | 20240703 | 150900 | 1933237470 | 17590 | 17590 | 17610 | 17580 | 396 |
| 268 | 20240703 | 150800 | 1926269500 | 17610 | 17590 | 17610 | 17590 | 124 |
| 269 | 20240703 | 150700 | 1924088320 | 17590 | 17590 | 17590 | 17570 | 157 |
| 270 | 20240703 | 150600 | 1921327330 | 17590 | 17590 | 17590 | 17570 | 2576 |
| 271 | 20240703 | 150500 | 1876041680 | 17590 | 17600 | 17610 | 17590 | 1390 |
| 272 | 20240703 | 150400 | 1851583600 | 17600 | 17610 | 17610 | 17600 | 327 |
| 273 | 20240703 | 150300 | 1845827350 | 17600 | 17600 | 17600 | 17600 | 10 |
| 274 | 20240703 | 150200 | 1845651350 | 17650 | 17590 | 17650 | 17590 | 12 |
| 275 | 20240703 | 150100 | 1845440210 | 17590 | 17610 | 17610 | 17590 | 1505 |
| 276 | 20240703 | 150000 | 1818953700 | 17660 | 17660 | 17660 | 17660 | 0 |
| 277 | 20240703 | 145900 | 1818953700 | 17660 | 17660 | 17660 | 17660 | 36 |
| 278 | 20240703 | 145800 | 1818317940 | 17660 | 17660 | 17660 | 17660 | 5 |
| 279 | 20240703 | 145700 | 1818229640 | 17660 | 17610 | 17660 | 17610 | 6 |
| 280 | 20240703 | 145600 | 1818123780 | 17610 | 17610 | 17610 | 17610 | 0 |
| 281 | 20240703 | 145500 | 1818123780 | 17610 | 17610 | 17610 | 17610 | 1 |
| 282 | 20240703 | 145400 | 1818106170 | 17610 | 17610 | 17610 | 17610 | 53 |
| 283 | 20240703 | 145300 | 1817172840 | 17670 | 17670 | 17670 | 17670 | 37 |
| 284 | 20240703 | 145200 | 1816519050 | 17670 | 17670 | 17670 | 17670 | 257 |
| 285 | 20240703 | 145100 | 1811977860 | 17600 | 17670 | 17670 | 17600 | 142 |
| 286 | 20240703 | 145000 | 1809475720 | 17590 | 17610 | 17660 | 17590 | 1363 |
| 287 | 20240703 | 144900 | 1785433950 | 17610 | 17610 | 17610 | 17610 | 5 |
| 288 | 20240703 | 144800 | 1785345900 | 17610 | 17610 | 17610 | 17610 | 61 |
| 289 | 20240703 | 144700 | 1784271690 | 17650 | 17600 | 17650 | 17600 | 2 |
| 290 | 20240703 | 144600 | 1784236440 | 17600 | 17630 | 17650 | 17600 | 190 |
| 291 | 20240703 | 144500 | 1780887150 | 17650 | 17630 | 17660 | 17630 | 3 |
| 292 | 20240703 | 144400 | 1780834210 | 17630 | 17640 | 17640 | 17630 | 395 |
| 293 | 20240703 | 144300 | 1773870230 | 17670 | 17630 | 17670 | 17630 | 37 |
| 294 | 20240703 | 144200 | 1773217880 | 17630 | 17660 | 17660 | 17630 | 115 |
| 295 | 20240703 | 144100 | 1771189130 | 17650 | 17650 | 17650 | 17650 | 100 |
| 296 | 20240703 | 144000 | 1769424130 | 17650 | 17670 | 17670 | 17650 | 387 |
| 297 | 20240703 | 143900 | 1762589100 | 17670 | 17630 | 17670 | 17630 | 234 |
| 298 | 20240703 | 143800 | 1758454360 | 17650 | 17650 | 17660 | 17650 | 254 |
| 299 | 20240703 | 143700 | 1753970380 | 17640 | 17590 | 17640 | 17590 | 4299 |
| 300 | 20240703 | 143600 | 1678260790 | 17580 | 17590 | 17590 | 17580 | 229 |
| 301 | 20240703 | 143500 | 1674232830 | 17590 | 17590 | 17590 | 17590 | 1 |
| 302 | 20240703 | 143400 | 1674215240 | 17590 | 17580 | 17590 | 17570 | 122 |
| 303 | 20240703 | 143300 | 1672070700 | 17580 | 17580 | 17590 | 17570 | 418 |
| 304 | 20240703 | 143200 | 1664722790 | 17590 | 17580 | 17590 | 17580 | 380 |
| 305 | 20240703 | 143100 | 1658042330 | 17580 | 17580 | 17580 | 17580 | 511 |
| 306 | 20240703 | 143000 | 1649058950 | 17590 | 17590 | 17590 | 17590 | 402 |
| 307 | 20240703 | 142900 | 1641987770 | 17600 | 17600 | 17600 | 17600 | 80 |
| 308 | 20240703 | 142800 | 1640579770 | 17600 | 17600 | 17600 | 17600 | 93 |
| 309 | 20240703 | 142700 | 1638942970 | 17610 | 17620 | 17620 | 17610 | 147 |
| 310 | 20240703 | 142600 | 1636353700 | 17620 | 17620 | 17620 | 17620 | 10 |
| 311 | 20240703 | 142500 | 1636177500 | 17610 | 17610 | 17610 | 17610 | 119 |
| 312 | 20240703 | 142400 | 1634081910 | 17610 | 17610 | 17610 | 17610 | 287 |
| 313 | 20240703 | 142300 | 1629027840 | 17610 | 17610 | 17610 | 17610 | 130 |
| 314 | 20240703 | 142200 | 1626738540 | 17610 | 17610 | 17610 | 17610 | 298 |
| 315 | 20240703 | 142100 | 1621490760 | 17620 | 17620 | 17620 | 17620 | 11 |
| 316 | 20240703 | 142000 | 1621296940 | 17620 | 17620 | 17620 | 17620 | 1 |
| 317 | 20240703 | 141900 | 1621279320 | 17620 | 17620 | 17620 | 17620 | 127 |
| 318 | 20240703 | 141800 | 1619041580 | 17620 | 17620 | 17620 | 17620 | 1 |
| 319 | 20240703 | 141700 | 1619023960 | 17610 | 17610 | 17610 | 17610 | 0 |
| 320 | 20240703 | 141600 | 1619023960 | 17610 | 17600 | 17620 | 17600 | 625 |
| 321 | 20240703 | 141500 | 1608022730 | 17610 | 17610 | 17610 | 17600 | 448 |
| 322 | 20240703 | 141400 | 1600133590 | 17610 | 17610 | 17610 | 17610 | 235 |
| 323 | 20240703 | 141300 | 1595995240 | 17610 | 17610 | 17610 | 17610 | 30 |
| 324 | 20240703 | 141200 | 1595466940 | 17610 | 17610 | 17610 | 17610 | 6 |
| 325 | 20240703 | 141100 | 1595361280 | 17640 | 17610 | 17640 | 17610 | 67 |
| 326 | 20240703 | 141000 | 1594181380 | 17610 | 17630 | 17640 | 17610 | 230 |
| 327 | 20240703 | 140900 | 1590130260 | 17630 | 17640 | 17640 | 17630 | 104 |
| 328 | 20240703 | 140800 | 1588296730 | 17630 | 17630 | 17630 | 17630 | 137 |
| 329 | 20240703 | 140700 | 1585881420 | 17620 | 17620 | 17620 | 17620 | 220 |
| 330 | 20240703 | 140600 | 1582005020 | 17610 | 17610 | 17610 | 17610 | 1 |
| 331 | 20240703 | 140500 | 1581987410 | 17610 | 17620 | 17620 | 17610 | 167 |
| 332 | 20240703 | 140400 | 1579045140 | 17610 | 17610 | 17610 | 17610 | 8 |
| 333 | 20240703 | 140300 | 1578904260 | 17610 | 17620 | 17620 | 17610 | 222 |
| 334 | 20240703 | 140200 | 1574994620 | 17610 | 17610 | 17610 | 17610 | 162 |
| 335 | 20240703 | 140100 | 1572141800 | 17610 | 17610 | 17610 | 17610 | 10 |
| 336 | 20240703 | 140000 | 1571965700 | 17620 | 17620 | 17620 | 17620 | 71 |
| 337 | 20240703 | 135900 | 1570714680 | 17620 | 17620 | 17620 | 17620 | 45 |
| 338 | 20240703 | 135800 | 1569921780 | 17610 | 17610 | 17610 | 17610 | 3 |
| 339 | 20240703 | 135700 | 1569868950 | 17610 | 17610 | 17610 | 17610 | 0 |
| 340 | 20240703 | 135600 | 1569868950 | 17610 | 17610 | 17610 | 17610 | 12 |
| 341 | 20240703 | 135500 | 1569657630 | 17620 | 17620 | 17620 | 17610 | 3 |
| 342 | 20240703 | 135400 | 1569604780 | 17610 | 17610 | 17610 | 17610 | 20 |
| 343 | 20240703 | 135300 | 1569252580 | 17600 | 17600 | 17600 | 17600 | 39 |
| 344 | 20240703 | 135200 | 1568566180 | 17600 | 17600 | 17600 | 17600 | 157 |
| 345 | 20240703 | 135100 | 1565802980 | 17600 | 17600 | 17600 | 17600 | 86 |
| 346 | 20240703 | 135000 | 1564289380 | 17620 | 17610 | 17620 | 17590 | 1537 |
| 347 | 20240703 | 134900 | 1537240470 | 17610 | 17610 | 17610 | 17610 | 0 |
| 348 | 20240703 | 134800 | 1537240470 | 17610 | 17610 | 17610 | 17610 | 683 |
| 349 | 20240703 | 134700 | 1525212840 | 17610 | 17620 | 17620 | 17610 | 378 |
| 350 | 20240703 | 134600 | 1518555890 | 17610 | 17610 | 17610 | 17610 | 156 |
| 351 | 20240703 | 134500 | 1515808730 | 17610 | 17630 | 17630 | 17610 | 124 |
| 352 | 20240703 | 134400 | 1513624480 | 17630 | 17640 | 17640 | 17630 | 19 |
| 353 | 20240703 | 134300 | 1513289420 | 17640 | 17650 | 17650 | 17640 | 39 |
| 354 | 20240703 | 134200 | 1512601380 | 17650 | 17640 | 17650 | 17640 | 106 |
| 355 | 20240703 | 134100 | 1510731520 | 17640 | 17640 | 17640 | 17640 | 45 |
| 356 | 20240703 | 134000 | 1509937720 | 17620 | 17640 | 17640 | 17620 | 42 |
| 357 | 20240703 | 133900 | 1509197440 | 17640 | 17640 | 17640 | 17640 | 0 |
| 358 | 20240703 | 133800 | 1509197440 | 17640 | 17640 | 17640 | 17640 | 9 |
| 359 | 20240703 | 133700 | 1509038680 | 17640 | 17610 | 17640 | 17610 | 166 |
| 360 | 20240703 | 133600 | 1506114200 | 17610 | 17620 | 17620 | 17610 | 216 |
| 361 | 20240703 | 133500 | 1502309600 | 17620 | 17620 | 17620 | 17620 | 9 |
| 362 | 20240703 | 133400 | 1502151020 | 17620 | 17600 | 17630 | 17600 | 2315 |
| 363 | 20240703 | 133300 | 1461346850 | 17600 | 17610 | 17610 | 17600 | 70 |
| 364 | 20240703 | 133200 | 1460114550 | 17600 | 17600 | 17600 | 17600 | 77 |
| 365 | 20240703 | 133100 | 1458759350 | 17600 | 17600 | 17600 | 17600 | 0 |
| 366 | 20240703 | 133000 | 1458759350 | 17600 | 17600 | 17600 | 17600 | 92 |
| 367 | 20240703 | 132900 | 1457140150 | 17580 | 17600 | 17600 | 17580 | 184 |
| 368 | 20240703 | 132800 | 1453904370 | 17600 | 17580 | 17600 | 17580 | 101 |
| 369 | 20240703 | 132700 | 1452126790 | 17580 | 17590 | 17590 | 17580 | 675 |
| 370 | 20240703 | 132600 | 1440257960 | 17590 | 17590 | 17600 | 17590 | 175 |
| 371 | 20240703 | 132500 | 1437179700 | 17590 | 17590 | 17590 | 17590 | 13 |
| 372 | 20240703 | 132400 | 1436951030 | 17600 | 17600 | 17600 | 17600 | 60 |
| 373 | 20240703 | 132300 | 1435895030 | 17600 | 17600 | 17600 | 17600 | 9 |
| 374 | 20240703 | 132200 | 1435736630 | 17590 | 17590 | 17590 | 17590 | 213 |
| 375 | 20240703 | 132100 | 1431989960 | 17590 | 17600 | 17610 | 17590 | 859 |
| 376 | 20240703 | 132000 | 1416874200 | 17600 | 17600 | 17600 | 17600 | 38 |
| 377 | 20240703 | 131900 | 1416205400 | 17600 | 17590 | 17600 | 17590 | 116 |
| 378 | 20240703 | 131800 | 1414163970 | 17600 | 17600 | 17600 | 17600 | 3 |
| 379 | 20240703 | 131700 | 1414111170 | 17600 | 17600 | 17600 | 17590 | 1281 |
| 380 | 20240703 | 131600 | 1391576110 | 17600 | 17600 | 17600 | 17600 | 248 |
| 381 | 20240703 | 131500 | 1387211310 | 17600 | 17600 | 17600 | 17600 | 222 |
| 382 | 20240703 | 131400 | 1383304110 | 17600 | 17630 | 17630 | 17600 | 1820 |
| 383 | 20240703 | 131300 | 1351262780 | 17650 | 17630 | 17650 | 17620 | 569 |
| 384 | 20240703 | 131200 | 1341234800 | 17630 | 17660 | 17660 | 17630 | 1263 |
| 385 | 20240703 | 131100 | 1318957660 | 17650 | 17660 | 17690 | 17650 | 134 |
| 386 | 20240703 | 131000 | 1316592120 | 17650 | 17650 | 17650 | 17650 | 50 |
| 387 | 20240703 | 130900 | 1315709620 | 17660 | 17660 | 17660 | 17660 | 212 |
| 388 | 20240703 | 130800 | 1311965700 | 17660 | 17680 | 17680 | 17660 | 144 |
| 389 | 20240703 | 130700 | 1309421910 | 17690 | 17690 | 17690 | 17690 | 6 |
| 390 | 20240703 | 130600 | 1309315770 | 17700 | 17690 | 17700 | 17690 | 5 |
| 391 | 20240703 | 130500 | 1309227300 | 17690 | 17690 | 17690 | 17690 | 17 |
| 392 | 20240703 | 130400 | 1308926570 | 17700 | 17700 | 17700 | 17700 | 12 |
| 393 | 20240703 | 130300 | 1308714170 | 17700 | 17680 | 17700 | 17680 | 207 |
| 394 | 20240703 | 130200 | 1305051950 | 17700 | 17700 | 17700 | 17700 | 106 |
| 395 | 20240703 | 130100 | 1303175750 | 17700 | 17700 | 17700 | 17700 | 0 |
| 396 | 20240703 | 130000 | 1303175750 | 17700 | 17700 | 17700 | 17700 | 10 |
| 397 | 20240703 | 125900 | 1302998750 | 17700 | 17700 | 17700 | 17700 | 0 |
| 398 | 20240703 | 125800 | 1302998750 | 17700 | 17700 | 17700 | 17700 | 0 |
| 399 | 20240703 | 125700 | 1302998750 | 17700 | 17700 | 17700 | 17700 | 0 |
| 400 | 20240703 | 125600 | 1302998750 | 17700 | 17650 | 17700 | 17650 | 33 |
| 401 | 20240703 | 125500 | 1302416200 | 17650 | 17700 | 17700 | 17650 | 505 |
| 402 | 20240703 | 125400 | 1293502700 | 17700 | 17700 | 17700 | 17650 | 612 |
| 403 | 20240703 | 125300 | 1282700270 | 17700 | 17700 | 17700 | 17700 | 0 |
| 404 | 20240703 | 125200 | 1282700270 | 17700 | 17700 | 17700 | 17700 | 0 |
| 405 | 20240703 | 125100 | 1282700270 | 17700 | 17700 | 17700 | 17700 | 0 |
| 406 | 20240703 | 125000 | 1282700270 | 17700 | 17700 | 17700 | 17700 | 1 |
| 407 | 20240703 | 124900 | 1282682570 | 17710 | 17710 | 17710 | 17710 | 5 |
| 408 | 20240703 | 124800 | 1282594020 | 17710 | 17700 | 17710 | 17650 | 409 |
| 409 | 20240703 | 124700 | 1275365620 | 17710 | 17710 | 17710 | 17710 | 12 |
| 410 | 20240703 | 124600 | 1275153100 | 17710 | 17720 | 17720 | 17710 | 27 |
| 411 | 20240703 | 124500 | 1274674830 | 17710 | 17720 | 17720 | 17710 | 527 |
| 412 | 20240703 | 124400 | 1265341630 | 17720 | 17730 | 17730 | 17720 | 305 |
| 413 | 20240703 | 124300 | 1259935580 | 17740 | 17750 | 17750 | 17740 | 34 |
| 414 | 20240703 | 124200 | 1259332350 | 17750 | 17750 | 17750 | 17750 | 4 |
| 415 | 20240703 | 124100 | 1259261350 | 17750 | 17750 | 17750 | 17750 | 53 |
| 416 | 20240703 | 124000 | 1258320600 | 17760 | 17760 | 17760 | 17760 | 122 |
| 417 | 20240703 | 123900 | 1256153880 | 17760 | 17760 | 17760 | 17760 | 2 |
| 418 | 20240703 | 123800 | 1256118360 | 17760 | 17760 | 17760 | 17760 | 35 |
| 419 | 20240703 | 123700 | 1255496760 | 17760 | 17760 | 17760 | 17760 | 0 |
| 420 | 20240703 | 123600 | 1255496760 | 17760 | 17740 | 17760 | 17740 | 35 |
| 421 | 20240703 | 123500 | 1254875660 | 17740 | 17740 | 17740 | 17740 | 101 |
| 422 | 20240703 | 123400 | 1253083920 | 17740 | 17740 | 17740 | 17740 | 15 |
| 423 | 20240703 | 123300 | 1252817820 | 17760 | 17740 | 17760 | 17740 | 130 |
| 424 | 20240703 | 123200 | 1250511160 | 17740 | 17740 | 17740 | 17740 | 25 |
| 425 | 20240703 | 123100 | 1250067660 | 17740 | 17740 | 17740 | 17740 | 69 |
| 426 | 20240703 | 123000 | 1248843600 | 17740 | 17740 | 17740 | 17740 | 22 |
| 427 | 20240703 | 122900 | 1248453320 | 17770 | 17770 | 17770 | 17770 | 0 |
| 428 | 20240703 | 122800 | 1248453320 | 17770 | 17770 | 17770 | 17770 | 6 |
| 429 | 20240703 | 122700 | 1248346700 | 17770 | 17770 | 17770 | 17770 | 480 |
| 430 | 20240703 | 122600 | 1239817100 | 17770 | 17770 | 17770 | 17770 | 5 |
| 431 | 20240703 | 122500 | 1239728250 | 17770 | 17770 | 17770 | 17770 | 10 |
| 432 | 20240703 | 122400 | 1239550550 | 17780 | 17780 | 17780 | 17780 | 3 |
| 433 | 20240703 | 122300 | 1239497210 | 17720 | 17720 | 17720 | 17720 | 4 |
| 434 | 20240703 | 122200 | 1239426330 | 17720 | 17730 | 17730 | 17720 | 350 |
| 435 | 20240703 | 122100 | 1233221830 | 17750 | 17750 | 17750 | 17750 | 57 |
| 436 | 20240703 | 122000 | 1232210080 | 17740 | 17730 | 17740 | 17730 | 82 |
| 437 | 20240703 | 121900 | 1230756170 | 17780 | 17780 | 17780 | 17780 | 0 |
| 438 | 20240703 | 121800 | 1230756170 | 17780 | 17780 | 17780 | 17780 | 0 |
| 439 | 20240703 | 121700 | 1230756170 | 17780 | 17720 | 17780 | 17720 | 51 |
| 440 | 20240703 | 121600 | 1229852390 | 17750 | 17750 | 17750 | 17750 | 52 |
| 441 | 20240703 | 121500 | 1228929390 | 17780 | 17780 | 17780 | 17780 | 0 |
| 442 | 20240703 | 121400 | 1228929390 | 17780 | 17780 | 17780 | 17780 | 1 |
| 443 | 20240703 | 121300 | 1228911610 | 17770 | 17770 | 17770 | 17770 | 10 |
| 444 | 20240703 | 121200 | 1228733910 | 17770 | 17770 | 17770 | 17770 | 30 |
| 445 | 20240703 | 121100 | 1228200810 | 17770 | 17770 | 17770 | 17770 | 0 |
| 446 | 20240703 | 121000 | 1228200810 | 17770 | 17770 | 17770 | 17770 | 5 |
| 447 | 20240703 | 120900 | 1228111960 | 17770 | 17770 | 17770 | 17770 | 0 |
| 448 | 20240703 | 120800 | 1228111960 | 17770 | 17750 | 17770 | 17750 | 25 |
| 449 | 20240703 | 120700 | 1227668130 | 17740 | 17720 | 17740 | 17720 | 19 |
| 450 | 20240703 | 120600 | 1227331170 | 17720 | 17690 | 17720 | 17690 | 394 |
| 451 | 20240703 | 120500 | 1220354930 | 17690 | 17700 | 17700 | 17690 | 65 |
| 452 | 20240703 | 120400 | 1219204450 | 17700 | 17700 | 17700 | 17700 | 2 |
| 453 | 20240703 | 120300 | 1219169050 | 17700 | 17700 | 17700 | 17700 | 0 |
| 454 | 20240703 | 120200 | 1219169050 | 17700 | 17700 | 17700 | 17700 | 0 |
| 455 | 20240703 | 120100 | 1219169050 | 17700 | 17700 | 17700 | 17700 | 422 |
| 456 | 20240703 | 120000 | 1211699650 | 17680 | 17680 | 17680 | 17680 | 57 |
| 457 | 20240703 | 115900 | 1210691890 | 17680 | 17680 | 17680 | 17680 | 0 |
| 458 | 20240703 | 115800 | 1210691890 | 17680 | 17680 | 17680 | 17680 | 0 |
| 459 | 20240703 | 115700 | 1210691890 | 17680 | 17680 | 17680 | 17680 | 30 |
| 460 | 20240703 | 115600 | 1210161490 | 17660 | 17650 | 17660 | 17650 | 23 |
| 461 | 20240703 | 115500 | 1209755340 | 17650 | 17660 | 17660 | 17650 | 51 |
| 462 | 20240703 | 115400 | 1208854980 | 17670 | 17640 | 17670 | 17640 | 151 |
| 463 | 20240703 | 115300 | 1206191310 | 17670 | 17670 | 17670 | 17670 | 19 |
| 464 | 20240703 | 115200 | 1205855580 | 17670 | 17680 | 17680 | 17670 | 4 |
| 465 | 20240703 | 115100 | 1205784880 | 17680 | 17680 | 17680 | 17680 | 89 |
| 466 | 20240703 | 115000 | 1204211360 | 17690 | 17690 | 17690 | 17690 | 10 |
| 467 | 20240703 | 114900 | 1204034460 | 17690 | 17640 | 17690 | 17640 | 2092 |
| 468 | 20240703 | 114800 | 1167131530 | 17690 | 17650 | 17690 | 17640 | 688 |
| 469 | 20240703 | 114700 | 1154987960 | 17650 | 17650 | 17650 | 17650 | 54 |
| 470 | 20240703 | 114600 | 1154034860 | 17650 | 17650 | 17650 | 17650 | 10 |
| 471 | 20240703 | 114500 | 1153858360 | 17650 | 17650 | 17650 | 17650 | 10 |
| 472 | 20240703 | 114400 | 1153681860 | 17660 | 17660 | 17660 | 17660 | 5 |
| 473 | 20240703 | 114300 | 1153593560 | 17660 | 17660 | 17660 | 17650 | 137 |
| 474 | 20240703 | 114200 | 1151175120 | 17670 | 17680 | 17680 | 17670 | 11 |
| 475 | 20240703 | 114100 | 1150980660 | 17650 | 17690 | 17690 | 17650 | 57 |
| 476 | 20240703 | 114000 | 1149974340 | 17650 | 17650 | 17650 | 17650 | 131 |
| 477 | 20240703 | 113900 | 1147662190 | 17650 | 17650 | 17650 | 17650 | 100 |
| 478 | 20240703 | 113800 | 1145897190 | 17690 | 17650 | 17690 | 17650 | 2 |
| 479 | 20240703 | 113700 | 1145861850 | 17640 | 17690 | 17690 | 17640 | 202 |
| 480 | 20240703 | 113600 | 1142296500 | 17690 | 17650 | 17690 | 17650 | 2 |
| 481 | 20240703 | 113500 | 1142261160 | 17650 | 17650 | 17650 | 17650 | 22 |
| 482 | 20240703 | 113400 | 1141872860 | 17700 | 17700 | 17700 | 17700 | 1 |
| 483 | 20240703 | 113300 | 1141855160 | 17650 | 17750 | 17750 | 17650 | 252 |
| 484 | 20240703 | 113200 | 1137407260 | 17650 | 17700 | 17750 | 17650 | 1962 |
| 485 | 20240703 | 113100 | 1102681890 | 17650 | 17650 | 17650 | 17650 | 0 |
| 486 | 20240703 | 113000 | 1102681890 | 17650 | 17650 | 17650 | 17650 | 1 |
| 487 | 20240703 | 112900 | 1102664240 | 17700 | 17650 | 17700 | 17650 | 302 |
| 488 | 20240703 | 112800 | 1097323890 | 17650 | 17670 | 17700 | 17650 | 697 |
| 489 | 20240703 | 112700 | 1085003470 | 17660 | 17650 | 17660 | 17650 | 273 |
| 490 | 20240703 | 112600 | 1080184020 | 17650 | 17650 | 17650 | 17650 | 0 |
| 491 | 20240703 | 112500 | 1080184020 | 17650 | 17620 | 17650 | 17620 | 12 |
| 492 | 20240703 | 112400 | 1079972250 | 17620 | 17620 | 17620 | 17620 | 4 |
| 493 | 20240703 | 112300 | 1079901770 | 17650 | 17610 | 17650 | 17610 | 282 |
| 494 | 20240703 | 112200 | 1074932750 | 17640 | 17620 | 17640 | 17620 | 624 |
| 495 | 20240703 | 112100 | 1063934910 | 17620 | 17620 | 17620 | 17620 | 160 |
| 496 | 20240703 | 112000 | 1061115710 | 17640 | 17640 | 17640 | 17640 | 169 |
| 497 | 20240703 | 111900 | 1058134550 | 17640 | 17640 | 17640 | 17630 | 1042 |
| 498 | 20240703 | 111800 | 1039763460 | 17640 | 17610 | 17640 | 17610 | 279 |
| 499 | 20240703 | 111700 | 1034847500 | 17610 | 17610 | 17650 | 17600 | 340 |
| 500 | 20240703 | 111600 | 1028860900 | 17650 | 17610 | 17650 | 17600 | 456 |
| 501 | 20240703 | 111500 | 1020831920 | 17610 | 17650 | 17650 | 17610 | 270 |
| 502 | 20240703 | 111400 | 1016071970 | 17670 | 17660 | 17670 | 17620 | 471 |
| 503 | 20240703 | 111300 | 1007769150 | 17660 | 17670 | 17670 | 17660 | 12 |
| 504 | 20240703 | 111200 | 1007557130 | 17670 | 17670 | 17670 | 17670 | 10 |
| 505 | 20240703 | 111100 | 1007380430 | 17670 | 17680 | 17680 | 17670 | 131 |
| 506 | 20240703 | 111000 | 1005065550 | 17690 | 17690 | 17690 | 17690 | 0 |
| 507 | 20240703 | 110900 | 1005065550 | 17690 | 17630 | 17690 | 17630 | 2 |
| 508 | 20240703 | 110800 | 1005030230 | 17630 | 17690 | 17690 | 17630 | 185 |
| 509 | 20240703 | 110700 | 1001759340 | 17700 | 17700 | 17700 | 17700 | 1 |
| 510 | 20240703 | 110600 | 1001741640 | 17690 | 17690 | 17690 | 17690 | 128 |
| 511 | 20240703 | 110500 | 999477320 | 17690 | 17630 | 17690 | 17630 | 2 |
| 512 | 20240703 | 110400 | 999442000 | 17630 | 17690 | 17690 | 17630 | 601 |
| 513 | 20240703 | 110300 | 988841160 | 17650 | 17650 | 17650 | 17650 | 47 |
| 514 | 20240703 | 110200 | 988011610 | 17700 | 17700 | 17700 | 17700 | 0 |
| 515 | 20240703 | 110100 | 988011610 | 17700 | 17660 | 17700 | 17660 | 4 |
| 516 | 20240703 | 110000 | 987940930 | 17670 | 17700 | 17700 | 17670 | 105 |
| 517 | 20240703 | 105900 | 986082460 | 17700 | 17710 | 17710 | 17700 | 58 |
| 518 | 20240703 | 105800 | 985055560 | 17720 | 17720 | 17720 | 17720 | 40 |
| 519 | 20240703 | 105700 | 984346760 | 17720 | 17720 | 17720 | 17720 | 1 |
| 520 | 20240703 | 105600 | 984329040 | 17720 | 17620 | 17720 | 17620 | 687 |
| 521 | 20240703 | 105500 | 972210500 | 17720 | 17720 | 17720 | 17720 | 2 |
| 522 | 20240703 | 105400 | 972175060 | 17620 | 17620 | 17620 | 17620 | 72 |
| 523 | 20240703 | 105300 | 970906420 | 17620 | 17650 | 17650 | 17600 | 684 |
| 524 | 20240703 | 105200 | 958851310 | 17660 | 17680 | 17680 | 17660 | 33 |
| 525 | 20240703 | 105100 | 958268370 | 17670 | 17750 | 17750 | 17670 | 6 |
| 526 | 20240703 | 105000 | 958162270 | 17750 | 17680 | 17750 | 17680 | 302 |
| 527 | 20240703 | 104900 | 952822840 | 17750 | 17710 | 17750 | 17690 | 320 |
| 528 | 20240703 | 104800 | 947151350 | 17750 | 17770 | 17770 | 17750 | 372 |
| 529 | 20240703 | 104700 | 940545030 | 17790 | 17810 | 17810 | 17760 | 407 |
| 530 | 20240703 | 104600 | 933310710 | 17840 | 17830 | 17840 | 17830 | 310 |
| 531 | 20240703 | 104500 | 927781230 | 17830 | 17760 | 17830 | 17760 | 3 |
| 532 | 20240703 | 104400 | 927727810 | 17760 | 17720 | 17760 | 17720 | 2786 |
| 533 | 20240703 | 104300 | 878295260 | 17700 | 17700 | 17710 | 17700 | 397 |
| 534 | 20240703 | 104200 | 871267110 | 17690 | 17690 | 17690 | 17690 | 0 |
| 535 | 20240703 | 104100 | 871267110 | 17690 | 17690 | 17690 | 17690 | 1 |
| 536 | 20240703 | 104000 | 871249420 | 17690 | 17720 | 17740 | 17650 | 444 |
| 537 | 20240703 | 103900 | 863406640 | 17740 | 17740 | 17740 | 17740 | 1 |
| 538 | 20240703 | 103800 | 863388900 | 17660 | 17660 | 17660 | 17660 | 13 |
| 539 | 20240703 | 103700 | 863159320 | 17660 | 17740 | 17740 | 17660 | 411 |
| 540 | 20240703 | 103600 | 855876860 | 17660 | 17660 | 17660 | 17660 | 0 |
| 541 | 20240703 | 103500 | 855876860 | 17660 | 17660 | 17660 | 17660 | 1 |
| 542 | 20240703 | 103400 | 855859200 | 17660 | 17660 | 17660 | 17650 | 488 |
| 543 | 20240703 | 103300 | 847242480 | 17750 | 17750 | 17750 | 17750 | 0 |
| 544 | 20240703 | 103200 | 847242480 | 17750 | 17730 | 17750 | 17730 | 203 |
| 545 | 20240703 | 103100 | 843639810 | 17750 | 17650 | 17750 | 17650 | 2090 |
| 546 | 20240703 | 103000 | 806675100 | 17650 | 17670 | 17670 | 17650 | 72 |
| 547 | 20240703 | 102900 | 805403670 | 17590 | 17680 | 17680 | 17590 | 161 |
| 548 | 20240703 | 102800 | 802564480 | 17680 | 17630 | 17680 | 17600 | 2180 |
| 549 | 20240703 | 102700 | 764186280 | 17630 | 17630 | 17630 | 17630 | 933 |
| 550 | 20240703 | 102600 | 747737490 | 17630 | 17610 | 17680 | 17600 | 383 |
| 551 | 20240703 | 102500 | 740978040 | 17610 | 17700 | 17700 | 17610 | 1476 |
| 552 | 20240703 | 102400 | 714961110 | 17700 | 17700 | 17700 | 17670 | 835 |
| 553 | 20240703 | 102300 | 700189470 | 17700 | 17690 | 17700 | 17680 | 1048 |
| 554 | 20240703 | 102200 | 681652430 | 17690 | 17770 | 17770 | 17690 | 2821 |
| 555 | 20240703 | 102100 | 631657290 | 17770 | 17890 | 17890 | 17770 | 1685 |
| 556 | 20240703 | 102000 | 601709300 | 17890 | 17780 | 17890 | 17780 | 81 |
| 557 | 20240703 | 101900 | 600268610 | 17790 | 17790 | 17890 | 17790 | 209 |
| 558 | 20240703 | 101800 | 596550380 | 17790 | 17790 | 17900 | 17790 | 164 |
| 559 | 20240703 | 101700 | 593632610 | 17910 | 17780 | 17910 | 17780 | 344 |
| 560 | 20240703 | 101600 | 587500310 | 17780 | 17780 | 17830 | 17780 | 111 |
| 561 | 20240703 | 101500 | 585526680 | 17770 | 17790 | 17830 | 17770 | 617 |
| 562 | 20240703 | 101400 | 574544630 | 17790 | 17790 | 17820 | 17780 | 401 |
| 563 | 20240703 | 101300 | 567409670 | 17790 | 17790 | 17790 | 17780 | 1864 |
| 564 | 20240703 | 101200 | 534259360 | 17790 | 17830 | 17830 | 17790 | 540 |
| 565 | 20240703 | 101100 | 524649930 | 17830 | 17820 | 17840 | 17800 | 409 |
| 566 | 20240703 | 101000 | 517364870 | 17830 | 17850 | 17860 | 17830 | 685 |
| 567 | 20240703 | 100900 | 505142500 | 17860 | 17870 | 17880 | 17860 | 183 |
| 568 | 20240703 | 100800 | 501872850 | 17930 | 17930 | 17930 | 17930 | 333 |
| 569 | 20240703 | 100700 | 495902160 | 17860 | 17870 | 17870 | 17860 | 310 |
| 570 | 20240703 | 100600 | 490365510 | 17870 | 17870 | 17870 | 17870 | 3 |
| 571 | 20240703 | 100500 | 490311900 | 17860 | 17870 | 17940 | 17860 | 254 |
| 572 | 20240703 | 100400 | 485772770 | 17870 | 17940 | 17940 | 17870 | 166 |
| 573 | 20240703 | 100300 | 482806210 | 17910 | 17910 | 17910 | 17910 | 5 |
| 574 | 20240703 | 100200 | 482716660 | 17910 | 17960 | 17960 | 17910 | 23 |
| 575 | 20240703 | 100100 | 482304630 | 17960 | 17960 | 17960 | 17960 | 8 |
| 576 | 20240703 | 100000 | 482160950 | 17970 | 17970 | 17970 | 17970 | 1 |
| 577 | 20240703 | 095900 | 482142980 | 17980 | 17910 | 17980 | 17910 | 338 |
| 578 | 20240703 | 095800 | 476089230 | 17910 | 17900 | 17910 | 17840 | 1291 |
| 579 | 20240703 | 095700 | 453050710 | 17890 | 17890 | 17890 | 17890 | 305 |
| 580 | 20240703 | 095600 | 447594260 | 17890 | 17890 | 17890 | 17830 | 174 |
| 581 | 20240703 | 095500 | 444490520 | 17890 | 17890 | 17890 | 17810 | 32 |
| 582 | 20240703 | 095400 | 443918120 | 17890 | 17880 | 17890 | 17880 | 253 |
| 583 | 20240703 | 095300 | 439394470 | 17880 | 17780 | 17880 | 17780 | 112 |
| 584 | 20240703 | 095200 | 437402840 | 17780 | 17820 | 17880 | 17780 | 3260 |
| 585 | 20240703 | 095100 | 379371720 | 17830 | 17830 | 17890 | 17830 | 254 |
| 586 | 20240703 | 095000 | 374842000 | 17830 | 17870 | 17900 | 17830 | 954 |
| 587 | 20240703 | 094900 | 357810140 | 17880 | 17940 | 17940 | 17880 | 654 |
| 588 | 20240703 | 094800 | 346103540 | 17920 | 17960 | 17960 | 17920 | 538 |
| 589 | 20240703 | 094700 | 336450670 | 17960 | 17950 | 18000 | 17950 | 160 |
| 590 | 20240703 | 094600 | 333577710 | 17960 | 18000 | 18030 | 17960 | 576 |
| 591 | 20240703 | 094500 | 323226930 | 18000 | 17990 | 18000 | 17990 | 45 |
| 592 | 20240703 | 094400 | 322417130 | 18000 | 18030 | 18030 | 18000 | 180 |
| 593 | 20240703 | 094300 | 319172270 | 17980 | 18020 | 18020 | 17980 | 1107 |
| 594 | 20240703 | 094200 | 299246760 | 18020 | 18040 | 18050 | 18020 | 374 |
| 595 | 20240703 | 094100 | 292502420 | 18050 | 18060 | 18060 | 18050 | 552 |
| 596 | 20240703 | 094000 | 282537400 | 18110 | 18110 | 18110 | 18110 | 0 |
| 597 | 20240703 | 093900 | 282537400 | 18110 | 18060 | 18110 | 18060 | 2 |
| 598 | 20240703 | 093800 | 282501230 | 18060 | 18060 | 18060 | 18060 | 116 |
| 599 | 20240703 | 093700 | 280406270 | 18100 | 18100 | 18100 | 18100 | 11 |
| 600 | 20240703 | 093600 | 280207170 | 18100 | 18100 | 18100 | 18100 | 181 |
| 601 | 20240703 | 093500 | 276931070 | 18100 | 18100 | 18100 | 18100 | 229 |
| 602 | 20240703 | 093400 | 272786170 | 18060 | 18060 | 18060 | 18060 | 134 |
| 603 | 20240703 | 093300 | 270366130 | 18060 | 18090 | 18090 | 18060 | 172 |
| 604 | 20240703 | 093200 | 267259450 | 18090 | 18110 | 18110 | 18090 | 297 |
| 605 | 20240703 | 093100 | 261885620 | 18120 | 18130 | 18130 | 18120 | 443 |
| 606 | 20240703 | 093000 | 253855380 | 18170 | 18170 | 18170 | 18170 | 5 |
| 607 | 20240703 | 092900 | 253764530 | 18180 | 18130 | 18180 | 18130 | 2 |
| 608 | 20240703 | 092800 | 253728220 | 18110 | 18110 | 18110 | 18110 | 1 |
| 609 | 20240703 | 092700 | 253710110 | 18190 | 18190 | 18190 | 18190 | 114 |
| 610 | 20240703 | 092600 | 251636450 | 18190 | 18190 | 18190 | 18190 | 5 |
| 611 | 20240703 | 092500 | 251545500 | 18190 | 18100 | 18190 | 18100 | 609 |
| 612 | 20240703 | 092400 | 240522060 | 18100 | 18130 | 18190 | 18100 | 631 |
| 613 | 20240703 | 092300 | 229057070 | 18130 | 18180 | 18180 | 18130 | 17 |
| 614 | 20240703 | 092200 | 228748460 | 18190 | 18150 | 18190 | 18150 | 393 |
| 615 | 20240703 | 092100 | 221613350 | 18190 | 18200 | 18200 | 18190 | 12 |
| 616 | 20240703 | 092000 | 221395050 | 18200 | 18150 | 18200 | 18150 | 1329 |
| 617 | 20240703 | 091900 | 197217190 | 18150 | 18150 | 18150 | 18100 | 5 |
| 618 | 20240703 | 091800 | 197126540 | 18100 | 18100 | 18100 | 18100 | 0 |
| 619 | 20240703 | 091700 | 197126540 | 18100 | 18090 | 18100 | 18090 | 388 |
| 620 | 20240703 | 091600 | 190107070 | 18050 | 18050 | 18050 | 18050 | 165 |
| 621 | 20240703 | 091500 | 187128820 | 18050 | 18060 | 18060 | 18050 | 535 |
| 622 | 20240703 | 091400 | 177470310 | 18060 | 18060 | 18060 | 18060 | 50 |
| 623 | 20240703 | 091300 | 176567310 | 18060 | 18130 | 18140 | 18050 | 120 |
| 624 | 20240703 | 091200 | 174394670 | 18150 | 18150 | 18150 | 18150 | 117 |
| 625 | 20240703 | 091100 | 172271120 | 18150 | 18190 | 18190 | 18150 | 162 |
| 626 | 20240703 | 091000 | 169326280 | 18190 | 18180 | 18190 | 18180 | 187 |
| 627 | 20240703 | 090900 | 165925020 | 18190 | 18190 | 18190 | 18190 | 27 |
| 628 | 20240703 | 090800 | 165433890 | 18200 | 18150 | 18200 | 18100 | 1671 |
| 629 | 20240703 | 090700 | 135059580 | 18170 | 18090 | 18170 | 18090 | 817 |
| 630 | 20240703 | 090600 | 120245080 | 18090 | 18040 | 18100 | 17990 | 1112 |
| 631 | 20240703 | 090500 | 100160970 | 18040 | 17970 | 18040 | 17960 | 153 |
| 632 | 20240703 | 090400 | 97412420 | 17970 | 17970 | 17970 | 17970 | 712 |
| 633 | 20240703 | 090300 | 84617780 | 17970 | 18060 | 18060 | 17970 | 231 |
| 634 | 20240703 | 090200 | 80453730 | 18060 | 18010 | 18060 | 17970 | 468 |
| 635 | 20240703 | 090100 | 72029860 | 18070 | 18030 | 18070 | 17990 | 843 |
| 636 | 20240703 | 090000 | 56842370 | 18020 | 18020 | 18050 | 18020 | 3154 |