31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 192700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 6146 |
| 3 | 20240702 | 192600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 4 | 20240702 | 192500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 5 | 20240702 | 192400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 6 | 20240702 | 192300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 7 | 20240702 | 192200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 8 | 20240702 | 192100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 9 | 20240702 | 192000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 10 | 20240702 | 191900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 11 | 20240702 | 191800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 12 | 20240702 | 191700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 13 | 20240702 | 191600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 14 | 20240702 | 191500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 15 | 20240702 | 191400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 16 | 20240702 | 191300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 17 | 20240702 | 191200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 18 | 20240702 | 191100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 19 | 20240702 | 191000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 20 | 20240702 | 190900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 21 | 20240702 | 190800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 22 | 20240702 | 190700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 23 | 20240702 | 190600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 24 | 20240702 | 190500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 25 | 20240702 | 190400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 26 | 20240702 | 190300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 27 | 20240702 | 190200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 28 | 20240702 | 190100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 29 | 20240702 | 190000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 30 | 20240702 | 185900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 31 | 20240702 | 185800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 32 | 20240702 | 185700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 6146 |
| 33 | 20240702 | 185600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 34 | 20240702 | 185500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 35 | 20240702 | 185400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 36 | 20240702 | 185300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 37 | 20240702 | 185200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 38 | 20240702 | 185100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 39 | 20240702 | 185000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 40 | 20240702 | 184900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 41 | 20240702 | 184800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 42 | 20240702 | 184700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 43 | 20240702 | 184600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 44 | 20240702 | 184500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 45 | 20240702 | 184400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 46 | 20240702 | 184300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 47 | 20240702 | 184200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 48 | 20240702 | 184100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 49 | 20240702 | 184000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 50 | 20240702 | 183900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 51 | 20240702 | 183800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 52 | 20240702 | 183700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 53 | 20240702 | 183600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 54 | 20240702 | 183500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 55 | 20240702 | 183400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 56 | 20240702 | 183300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 57 | 20240702 | 183200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 58 | 20240702 | 183100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 59 | 20240702 | 183000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 60 | 20240702 | 182900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 61 | 20240702 | 182800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 62 | 20240702 | 182700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 6146 |
| 63 | 20240702 | 182600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 64 | 20240702 | 182500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 65 | 20240702 | 182400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 66 | 20240702 | 182300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 67 | 20240702 | 182200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 68 | 20240702 | 182100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 69 | 20240702 | 182000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 70 | 20240702 | 181900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 71 | 20240702 | 181800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 72 | 20240702 | 181700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 73 | 20240702 | 181600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 74 | 20240702 | 181500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 75 | 20240702 | 181400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 76 | 20240702 | 181300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 77 | 20240702 | 181200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 78 | 20240702 | 181100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 79 | 20240702 | 181000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 80 | 20240702 | 180900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 81 | 20240702 | 180800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 82 | 20240702 | 180700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 83 | 20240702 | 180600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 84 | 20240702 | 180500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 85 | 20240702 | 180400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 86 | 20240702 | 180300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 87 | 20240702 | 180200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 88 | 20240702 | 180100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 89 | 20240702 | 180000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 90 | 20240702 | 175900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 91 | 20240702 | 175800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 92 | 20240702 | 175700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 6146 |
| 93 | 20240702 | 175600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 94 | 20240702 | 175500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 95 | 20240702 | 175400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 96 | 20240702 | 175300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 97 | 20240702 | 175200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 98 | 20240702 | 175100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 99 | 20240702 | 175000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 100 | 20240702 | 174900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 101 | 20240702 | 174800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 102 | 20240702 | 174700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 103 | 20240702 | 174600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 104 | 20240702 | 174500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 105 | 20240702 | 174400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 106 | 20240702 | 174300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 107 | 20240702 | 174200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 108 | 20240702 | 174100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 109 | 20240702 | 174000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 110 | 20240702 | 173900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 111 | 20240702 | 173800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 112 | 20240702 | 173700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 113 | 20240702 | 173600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 114 | 20240702 | 173500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 115 | 20240702 | 173400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 116 | 20240702 | 173300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 117 | 20240702 | 173200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 118 | 20240702 | 173100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 119 | 20240702 | 173000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 120 | 20240702 | 172900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 121 | 20240702 | 172800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 122 | 20240702 | 172700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 6146 |
| 123 | 20240702 | 172600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 124 | 20240702 | 172500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 125 | 20240702 | 172400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 126 | 20240702 | 172300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 127 | 20240702 | 172200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 128 | 20240702 | 172100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 129 | 20240702 | 172000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 130 | 20240702 | 171900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 131 | 20240702 | 171800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 132 | 20240702 | 171700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 133 | 20240702 | 171600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 134 | 20240702 | 171500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 135 | 20240702 | 171400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 136 | 20240702 | 171300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 137 | 20240702 | 171200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 138 | 20240702 | 171100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 139 | 20240702 | 171000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 140 | 20240702 | 170900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 141 | 20240702 | 170800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 142 | 20240702 | 170700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 143 | 20240702 | 170600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 144 | 20240702 | 170500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 145 | 20240702 | 170400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 146 | 20240702 | 170300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 147 | 20240702 | 170200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 148 | 20240702 | 170100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 149 | 20240702 | 170000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 150 | 20240702 | 165900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 151 | 20240702 | 165800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 152 | 20240702 | 165700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 6146 |
| 153 | 20240702 | 165600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 154 | 20240702 | 165500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 155 | 20240702 | 165400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 156 | 20240702 | 165300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 157 | 20240702 | 165200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 158 | 20240702 | 165100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 159 | 20240702 | 165000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 160 | 20240702 | 164900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 161 | 20240702 | 164800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 162 | 20240702 | 164700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 163 | 20240702 | 164600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 164 | 20240702 | 164500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 165 | 20240702 | 164400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 166 | 20240702 | 164300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 167 | 20240702 | 164200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 168 | 20240702 | 164100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 169 | 20240702 | 164000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 170 | 20240702 | 163900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 171 | 20240702 | 163800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 172 | 20240702 | 163700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 173 | 20240702 | 163600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 174 | 20240702 | 163500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 175 | 20240702 | 163400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 176 | 20240702 | 163300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 177 | 20240702 | 163200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 178 | 20240702 | 163100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 179 | 20240702 | 163000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 180 | 20240702 | 162900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 181 | 20240702 | 162800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 182 | 20240702 | 162700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 6146 |
| 183 | 20240702 | 162600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 184 | 20240702 | 162500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 185 | 20240702 | 162400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 186 | 20240702 | 162300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 187 | 20240702 | 162200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 188 | 20240702 | 162100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 189 | 20240702 | 162000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 190 | 20240702 | 161900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 191 | 20240702 | 161800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 192 | 20240702 | 161700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 193 | 20240702 | 161600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 194 | 20240702 | 161500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 195 | 20240702 | 161400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 196 | 20240702 | 161300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 197 | 20240702 | 161200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 198 | 20240702 | 161100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 199 | 20240702 | 161000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 200 | 20240702 | 160900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 201 | 20240702 | 160800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 202 | 20240702 | 160700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 203 | 20240702 | 160600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 204 | 20240702 | 160500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 205 | 20240702 | 160400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 206 | 20240702 | 160300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 207 | 20240702 | 160200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 208 | 20240702 | 160100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 209 | 20240702 | 160000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 210 | 20240702 | 155900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 211 | 20240702 | 155800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 212 | 20240702 | 155700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 6146 |
| 213 | 20240702 | 155600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 214 | 20240702 | 155500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 215 | 20240702 | 155400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 216 | 20240702 | 155300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 217 | 20240702 | 155200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 218 | 20240702 | 155100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 219 | 20240702 | 155000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 220 | 20240702 | 154900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 221 | 20240702 | 154800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 222 | 20240702 | 154700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 223 | 20240702 | 154600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 224 | 20240702 | 154500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 225 | 20240702 | 154400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 226 | 20240702 | 154300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 227 | 20240702 | 154200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 228 | 20240702 | 154100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 229 | 20240702 | 154000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 230 | 20240702 | 153900 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 231 | 20240702 | 153800 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 232 | 20240702 | 153700 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 233 | 20240702 | 153600 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 234 | 20240702 | 153500 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 235 | 20240702 | 153400 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 236 | 20240702 | 153300 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 237 | 20240702 | 153200 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 238 | 20240702 | 153100 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 0 |
| 239 | 20240702 | 153000 | 3303142410 | 7020 | 7020 | 7020 | 7020 | 6146 |
| 240 | 20240702 | 152900 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 241 | 20240702 | 152800 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 242 | 20240702 | 152700 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 243 | 20240702 | 152600 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 244 | 20240702 | 152500 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 245 | 20240702 | 152400 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 246 | 20240702 | 152300 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 247 | 20240702 | 152200 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 248 | 20240702 | 152100 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 249 | 20240702 | 152000 | 3259997490 | 6990 | 6990 | 6990 | 6990 | 0 |
| 250 | 20240702 | 151900 | 3259997490 | 6990 | 6950 | 6990 | 6950 | 493 |
| 251 | 20240702 | 151800 | 3256567100 | 6950 | 6970 | 6970 | 6950 | 398 |
| 252 | 20240702 | 151700 | 3253793710 | 6980 | 6990 | 6990 | 6980 | 970 |
| 253 | 20240702 | 151600 | 3247013560 | 7000 | 7000 | 7010 | 7000 | 180 |
| 254 | 20240702 | 151500 | 3245753500 | 7000 | 7010 | 7010 | 6990 | 347 |
| 255 | 20240702 | 151400 | 3243327640 | 7000 | 7000 | 7000 | 7000 | 21 |
| 256 | 20240702 | 151300 | 3243180640 | 7010 | 6970 | 7010 | 6960 | 3267 |
| 257 | 20240702 | 151200 | 3220436540 | 6970 | 7000 | 7010 | 6970 | 1659 |
| 258 | 20240702 | 151100 | 3208856510 | 6980 | 7000 | 7000 | 6970 | 392 |
| 259 | 20240702 | 151000 | 3206116270 | 7000 | 6970 | 7000 | 6960 | 280 |
| 260 | 20240702 | 150900 | 3204164470 | 6980 | 6970 | 6980 | 6970 | 316 |
| 261 | 20240702 | 150800 | 3201960920 | 6980 | 6990 | 6990 | 6970 | 1088 |
| 262 | 20240702 | 150700 | 3194376900 | 6990 | 6970 | 6990 | 6970 | 54 |
| 263 | 20240702 | 150600 | 3194000480 | 6960 | 6990 | 7000 | 6960 | 933 |
| 264 | 20240702 | 150500 | 3187493250 | 7000 | 7010 | 7010 | 6980 | 21 |
| 265 | 20240702 | 150400 | 3187346200 | 6990 | 6960 | 7010 | 6960 | 362 |
| 266 | 20240702 | 150300 | 3184815210 | 7000 | 6960 | 7000 | 6960 | 421 |
| 267 | 20240702 | 150200 | 3181876970 | 6980 | 6960 | 6980 | 6960 | 150 |
| 268 | 20240702 | 150100 | 3180831530 | 6970 | 6960 | 6970 | 6940 | 756 |
| 269 | 20240702 | 150000 | 3175577220 | 6970 | 6980 | 6980 | 6930 | 4250 |
| 270 | 20240702 | 145900 | 3146039080 | 6990 | 7010 | 7010 | 6990 | 1849 |
| 271 | 20240702 | 145800 | 3133099270 | 7000 | 7010 | 7010 | 7000 | 671 |
| 272 | 20240702 | 145700 | 3128396280 | 7020 | 7020 | 7020 | 7010 | 84 |
| 273 | 20240702 | 145600 | 3127807250 | 7030 | 7020 | 7030 | 7010 | 143 |
| 274 | 20240702 | 145500 | 3126804380 | 7030 | 7010 | 7030 | 7010 | 200 |
| 275 | 20240702 | 145400 | 3125401800 | 7010 | 7020 | 7020 | 7010 | 1724 |
| 276 | 20240702 | 145300 | 3113309320 | 7020 | 7020 | 7020 | 7020 | 35 |
| 277 | 20240702 | 145200 | 3113063620 | 7020 | 7030 | 7030 | 7010 | 147 |
| 278 | 20240702 | 145100 | 3112031480 | 7030 | 7020 | 7030 | 7020 | 677 |
| 279 | 20240702 | 145000 | 3107278660 | 7020 | 7010 | 7020 | 7010 | 512 |
| 280 | 20240702 | 144900 | 3103684540 | 7010 | 7010 | 7010 | 7010 | 158 |
| 281 | 20240702 | 144800 | 3102576960 | 7010 | 7000 | 7010 | 7000 | 185 |
| 282 | 20240702 | 144700 | 3101280960 | 7000 | 7000 | 7000 | 6990 | 66 |
| 283 | 20240702 | 144600 | 3100819090 | 7000 | 7000 | 7010 | 7000 | 56 |
| 284 | 20240702 | 144500 | 3100426590 | 6990 | 7010 | 7010 | 6990 | 202 |
| 285 | 20240702 | 144400 | 3099012420 | 7000 | 7000 | 7000 | 7000 | 892 |
| 286 | 20240702 | 144300 | 3092768420 | 7010 | 7010 | 7010 | 7010 | 16 |
| 287 | 20240702 | 144200 | 3092656260 | 7020 | 7010 | 7020 | 7010 | 229 |
| 288 | 20240702 | 144100 | 3091050950 | 7020 | 7030 | 7030 | 7010 | 116 |
| 289 | 20240702 | 144000 | 3090235960 | 7020 | 7020 | 7020 | 7020 | 11 |
| 290 | 20240702 | 143900 | 3090158740 | 7020 | 7020 | 7020 | 7020 | 584 |
| 291 | 20240702 | 143800 | 3086059060 | 7030 | 7010 | 7030 | 7010 | 81 |
| 292 | 20240702 | 143700 | 3085489810 | 7030 | 7030 | 7030 | 7030 | 0 |
| 293 | 20240702 | 143600 | 3085489810 | 7030 | 7020 | 7030 | 7020 | 70 |
| 294 | 20240702 | 143500 | 3084997740 | 7020 | 7000 | 7020 | 7000 | 307 |
| 295 | 20240702 | 143400 | 3082846780 | 7000 | 7000 | 7000 | 7000 | 11 |
| 296 | 20240702 | 143300 | 3082769780 | 7010 | 6990 | 7010 | 6980 | 336 |
| 297 | 20240702 | 143200 | 3080421020 | 6990 | 7030 | 7030 | 6990 | 3011 |
| 298 | 20240702 | 143100 | 3059346390 | 7020 | 7010 | 7020 | 7010 | 433 |
| 299 | 20240702 | 143000 | 3056310930 | 7020 | 7020 | 7020 | 7010 | 903 |
| 300 | 20240702 | 142900 | 3049975730 | 7010 | 7010 | 7010 | 7010 | 0 |
| 301 | 20240702 | 142800 | 3049975730 | 7010 | 7020 | 7030 | 7010 | 28 |
| 302 | 20240702 | 142700 | 3049779370 | 7010 | 7000 | 7010 | 7000 | 221 |
| 303 | 20240702 | 142600 | 3048232220 | 7010 | 7000 | 7010 | 7000 | 760 |
| 304 | 20240702 | 142500 | 3042911170 | 6990 | 7000 | 7000 | 6990 | 243 |
| 305 | 20240702 | 142400 | 3041212590 | 6990 | 7000 | 7000 | 6990 | 3 |
| 306 | 20240702 | 142300 | 3041191610 | 7020 | 7000 | 7020 | 7000 | 257 |
| 307 | 20240702 | 142200 | 3039392320 | 7000 | 7000 | 7000 | 7000 | 385 |
| 308 | 20240702 | 142100 | 3036697320 | 7020 | 7010 | 7020 | 7010 | 691 |
| 309 | 20240702 | 142000 | 3031853400 | 7010 | 7000 | 7010 | 7000 | 71 |
| 310 | 20240702 | 141900 | 3031356200 | 7010 | 7010 | 7010 | 7010 | 166 |
| 311 | 20240702 | 141800 | 3030192540 | 7010 | 7010 | 7010 | 7010 | 30 |
| 312 | 20240702 | 141700 | 3029982240 | 7010 | 6990 | 7010 | 6990 | 609 |
| 313 | 20240702 | 141600 | 3025720240 | 7000 | 7010 | 7010 | 6990 | 4 |
| 314 | 20240702 | 141500 | 3025692240 | 7010 | 7000 | 7010 | 6990 | 833 |
| 315 | 20240702 | 141400 | 3019853900 | 7000 | 6990 | 7000 | 6990 | 1208 |
| 316 | 20240702 | 141300 | 3011399320 | 6990 | 6990 | 6990 | 6990 | 4 |
| 317 | 20240702 | 141200 | 3011371360 | 6990 | 6970 | 6990 | 6970 | 4 |
| 318 | 20240702 | 141100 | 3011343440 | 6990 | 7000 | 7000 | 6970 | 14 |
| 319 | 20240702 | 141000 | 3011245490 | 6980 | 6980 | 6980 | 6980 | 1 |
| 320 | 20240702 | 140900 | 3011238510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 321 | 20240702 | 140800 | 3011238510 | 6970 | 6970 | 6970 | 6970 | 3 |
| 322 | 20240702 | 140700 | 3011217600 | 6970 | 6980 | 6980 | 6970 | 10 |
| 323 | 20240702 | 140600 | 3011147810 | 6980 | 7000 | 7000 | 6980 | 175 |
| 324 | 20240702 | 140500 | 3009926230 | 6990 | 6990 | 7000 | 6990 | 1073 |
| 325 | 20240702 | 140400 | 3002425890 | 7000 | 6990 | 7000 | 6990 | 3 |
| 326 | 20240702 | 140300 | 3002404900 | 7000 | 6990 | 7000 | 6990 | 291 |
| 327 | 20240702 | 140200 | 3000368300 | 7000 | 7000 | 7000 | 7000 | 20 |
| 328 | 20240702 | 140100 | 3000228300 | 7000 | 6970 | 7000 | 6970 | 16 |
| 329 | 20240702 | 140000 | 3000116510 | 6980 | 6970 | 6980 | 6960 | 571 |
| 330 | 20240702 | 135900 | 2996133840 | 6980 | 6980 | 6980 | 6980 | 74 |
| 331 | 20240702 | 135800 | 2995617320 | 6990 | 6990 | 6990 | 6990 | 2 |
| 332 | 20240702 | 135700 | 2995603340 | 6990 | 6990 | 6990 | 6980 | 93 |
| 333 | 20240702 | 135600 | 2994953770 | 6990 | 6990 | 6990 | 6990 | 392 |
| 334 | 20240702 | 135500 | 2992213690 | 7000 | 7000 | 7000 | 7000 | 69 |
| 335 | 20240702 | 135400 | 2991730690 | 6980 | 6980 | 6980 | 6980 | 71 |
| 336 | 20240702 | 135300 | 2991235110 | 7000 | 7000 | 7000 | 7000 | 509 |
| 337 | 20240702 | 135200 | 2987672110 | 7000 | 6990 | 7000 | 6990 | 65 |
| 338 | 20240702 | 135100 | 2987217140 | 6990 | 6990 | 6990 | 6990 | 2 |
| 339 | 20240702 | 135000 | 2987203160 | 6990 | 6990 | 6990 | 6990 | 13 |
| 340 | 20240702 | 134900 | 2987112290 | 6990 | 6980 | 6990 | 6980 | 385 |
| 341 | 20240702 | 134800 | 2984424940 | 6980 | 6980 | 6980 | 6980 | 0 |
| 342 | 20240702 | 134700 | 2984424940 | 6980 | 6990 | 6990 | 6970 | 9 |
| 343 | 20240702 | 134600 | 2984362110 | 6990 | 6980 | 6990 | 6980 | 191 |
| 344 | 20240702 | 134500 | 2983028850 | 6980 | 6980 | 6980 | 6980 | 2 |
| 345 | 20240702 | 134400 | 2983014890 | 7000 | 6960 | 7000 | 6940 | 455 |
| 346 | 20240702 | 134300 | 2979855200 | 6990 | 7010 | 7010 | 6940 | 3033 |
| 347 | 20240702 | 134200 | 2958686180 | 7010 | 7020 | 7020 | 7010 | 1376 |
| 348 | 20240702 | 134100 | 2949040370 | 7010 | 7020 | 7020 | 7010 | 102 |
| 349 | 20240702 | 134000 | 2948324780 | 7030 | 7010 | 7030 | 7010 | 322 |
| 350 | 20240702 | 133900 | 2946066780 | 7030 | 7020 | 7030 | 7020 | 130 |
| 351 | 20240702 | 133800 | 2945153580 | 7020 | 7020 | 7020 | 7020 | 42 |
| 352 | 20240702 | 133700 | 2944858740 | 7030 | 7020 | 7030 | 7010 | 1155 |
| 353 | 20240702 | 133600 | 2936753490 | 7020 | 7000 | 7030 | 7000 | 426 |
| 354 | 20240702 | 133500 | 2933767560 | 7030 | 7020 | 7030 | 7020 | 41 |
| 355 | 20240702 | 133400 | 2933479630 | 7010 | 7020 | 7020 | 7010 | 75 |
| 356 | 20240702 | 133300 | 2932953630 | 7010 | 7000 | 7010 | 7000 | 137 |
| 357 | 20240702 | 133200 | 2931994590 | 7020 | 7030 | 7030 | 7000 | 75 |
| 358 | 20240702 | 133100 | 2931469090 | 7030 | 7040 | 7040 | 7030 | 13 |
| 359 | 20240702 | 133000 | 2931377680 | 7040 | 7010 | 7040 | 7010 | 454 |
| 360 | 20240702 | 132900 | 2928190320 | 7020 | 7020 | 7020 | 7020 | 543 |
| 361 | 20240702 | 132800 | 2924378460 | 7010 | 7010 | 7010 | 7010 | 11 |
| 362 | 20240702 | 132700 | 2924301350 | 7010 | 7010 | 7010 | 7010 | 128 |
| 363 | 20240702 | 132600 | 2923404070 | 7010 | 6990 | 7010 | 6990 | 1187 |
| 364 | 20240702 | 132500 | 2915106900 | 6990 | 7000 | 7010 | 6990 | 570 |
| 365 | 20240702 | 132400 | 2911117270 | 6990 | 6990 | 6990 | 6980 | 1446 |
| 366 | 20240702 | 132300 | 2901020240 | 6990 | 6990 | 6990 | 6990 | 1 |
| 367 | 20240702 | 132200 | 2901013250 | 6990 | 6990 | 6990 | 6980 | 311 |
| 368 | 20240702 | 132100 | 2898841590 | 6980 | 6990 | 7000 | 6980 | 761 |
| 369 | 20240702 | 132000 | 2893517670 | 7000 | 6990 | 7000 | 6990 | 5 |
| 370 | 20240702 | 131900 | 2893482710 | 6970 | 6990 | 6990 | 6970 | 270 |
| 371 | 20240702 | 131800 | 2891595810 | 7000 | 6990 | 7000 | 6990 | 550 |
| 372 | 20240702 | 131700 | 2887750810 | 7000 | 6990 | 7000 | 6980 | 43 |
| 373 | 20240702 | 131600 | 2887450110 | 6990 | 6990 | 6990 | 6980 | 223 |
| 374 | 20240702 | 131500 | 2885892780 | 6990 | 6990 | 6990 | 6990 | 134 |
| 375 | 20240702 | 131400 | 2884956120 | 6990 | 6980 | 6990 | 6980 | 168 |
| 376 | 20240702 | 131300 | 2883782810 | 6990 | 6980 | 6990 | 6980 | 247 |
| 377 | 20240702 | 131200 | 2882057270 | 6980 | 6990 | 6990 | 6980 | 7 |
| 378 | 20240702 | 131100 | 2882008370 | 6990 | 6990 | 6990 | 6990 | 86 |
| 379 | 20240702 | 131000 | 2881407230 | 7000 | 7000 | 7000 | 7000 | 200 |
| 380 | 20240702 | 130900 | 2880007230 | 7000 | 6980 | 7000 | 6980 | 46 |
| 381 | 20240702 | 130800 | 2879685430 | 6990 | 6980 | 6990 | 6980 | 614 |
| 382 | 20240702 | 130700 | 2875397120 | 6980 | 6970 | 6980 | 6970 | 59 |
| 383 | 20240702 | 130600 | 2874985840 | 6980 | 6970 | 6980 | 6970 | 2 |
| 384 | 20240702 | 130500 | 2874971890 | 6980 | 6980 | 6980 | 6980 | 161 |
| 385 | 20240702 | 130400 | 2873848110 | 6970 | 6960 | 6970 | 6960 | 1366 |
| 386 | 20240702 | 130300 | 2864328360 | 6960 | 6960 | 6970 | 6960 | 1333 |
| 387 | 20240702 | 130200 | 2855049080 | 6950 | 6950 | 6950 | 6950 | 121 |
| 388 | 20240702 | 130100 | 2854208130 | 6950 | 6950 | 6950 | 6950 | 112 |
| 389 | 20240702 | 130000 | 2853429730 | 6950 | 6950 | 6950 | 6950 | 44 |
| 390 | 20240702 | 125900 | 2853123930 | 6950 | 6950 | 6950 | 6940 | 837 |
| 391 | 20240702 | 125800 | 2847308910 | 6950 | 6950 | 6950 | 6950 | 10 |
| 392 | 20240702 | 125700 | 2847239410 | 6930 | 6930 | 6930 | 6930 | 68 |
| 393 | 20240702 | 125600 | 2846768170 | 6920 | 6920 | 6920 | 6920 | 0 |
| 394 | 20240702 | 125500 | 2846768170 | 6920 | 6940 | 6940 | 6920 | 125 |
| 395 | 20240702 | 125400 | 2845902830 | 6950 | 6950 | 6950 | 6950 | 900 |
| 396 | 20240702 | 125300 | 2839647830 | 6950 | 6950 | 6950 | 6950 | 0 |
| 397 | 20240702 | 125200 | 2839647830 | 6950 | 6940 | 6950 | 6940 | 960 |
| 398 | 20240702 | 125100 | 2832985420 | 6940 | 6940 | 6940 | 6940 | 685 |
| 399 | 20240702 | 125000 | 2828231520 | 6940 | 6940 | 6940 | 6940 | 6 |
| 400 | 20240702 | 124900 | 2828189880 | 6940 | 6940 | 6940 | 6940 | 0 |
| 401 | 20240702 | 124800 | 2828189880 | 6940 | 6920 | 6940 | 6920 | 385 |
| 402 | 20240702 | 124700 | 2825518650 | 6920 | 6920 | 6920 | 6920 | 10 |
| 403 | 20240702 | 124600 | 2825449450 | 6920 | 6940 | 6940 | 6920 | 1409 |
| 404 | 20240702 | 124500 | 2815681950 | 6940 | 6940 | 6940 | 6940 | 1040 |
| 405 | 20240702 | 124400 | 2808464350 | 6940 | 6940 | 6940 | 6940 | 3 |
| 406 | 20240702 | 124300 | 2808443530 | 6950 | 6950 | 6950 | 6950 | 508 |
| 407 | 20240702 | 124200 | 2804912930 | 6940 | 6940 | 6940 | 6940 | 1 |
| 408 | 20240702 | 124100 | 2804905990 | 6930 | 6930 | 6930 | 6930 | 0 |
| 409 | 20240702 | 124000 | 2804905990 | 6930 | 6930 | 6930 | 6930 | 1 |
| 410 | 20240702 | 123900 | 2804899060 | 6940 | 6940 | 6940 | 6940 | 47 |
| 411 | 20240702 | 123800 | 2804572880 | 6920 | 6930 | 6930 | 6920 | 1140 |
| 412 | 20240702 | 123700 | 2796682080 | 6930 | 6930 | 6930 | 6930 | 36 |
| 413 | 20240702 | 123600 | 2796432600 | 6940 | 6940 | 6940 | 6940 | 284 |
| 414 | 20240702 | 123500 | 2794461640 | 6950 | 6950 | 6950 | 6950 | 0 |
| 415 | 20240702 | 123400 | 2794461640 | 6950 | 6950 | 6950 | 6950 | 20 |
| 416 | 20240702 | 123300 | 2794322640 | 6950 | 6940 | 6950 | 6940 | 2 |
| 417 | 20240702 | 123200 | 2794308750 | 6940 | 6940 | 6940 | 6940 | 5 |
| 418 | 20240702 | 123100 | 2794274050 | 6950 | 6940 | 6950 | 6940 | 68 |
| 419 | 20240702 | 123000 | 2793801470 | 6940 | 6940 | 6940 | 6940 | 60 |
| 420 | 20240702 | 122900 | 2793385070 | 6940 | 6950 | 6950 | 6940 | 2 |
| 421 | 20240702 | 122800 | 2793371180 | 6940 | 6940 | 6940 | 6940 | 0 |
| 422 | 20240702 | 122700 | 2793371180 | 6940 | 6940 | 6940 | 6940 | 0 |
| 423 | 20240702 | 122600 | 2793371180 | 6940 | 6940 | 6940 | 6940 | 0 |
| 424 | 20240702 | 122500 | 2793371180 | 6940 | 6940 | 6940 | 6940 | 110 |
| 425 | 20240702 | 122400 | 2792607780 | 6920 | 6930 | 6930 | 6920 | 20 |
| 426 | 20240702 | 122300 | 2792469250 | 6930 | 6930 | 6930 | 6930 | 37 |
| 427 | 20240702 | 122200 | 2792212840 | 6930 | 6930 | 6930 | 6910 | 466 |
| 428 | 20240702 | 122100 | 2788985350 | 6940 | 6950 | 6950 | 6940 | 324 |
| 429 | 20240702 | 122000 | 2786736770 | 6940 | 6950 | 6950 | 6940 | 163 |
| 430 | 20240702 | 121900 | 2785605530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 431 | 20240702 | 121800 | 2785605530 | 6940 | 6940 | 6940 | 6940 | 220 |
| 432 | 20240702 | 121700 | 2784078730 | 6940 | 6940 | 6940 | 6940 | 10 |
| 433 | 20240702 | 121600 | 2784009330 | 6940 | 6930 | 6940 | 6930 | 47 |
| 434 | 20240702 | 121500 | 2783683460 | 6910 | 6920 | 6920 | 6910 | 920 |
| 435 | 20240702 | 121400 | 2777326240 | 6910 | 6920 | 6920 | 6910 | 29 |
| 436 | 20240702 | 121300 | 2777125810 | 6910 | 6940 | 6940 | 6910 | 2111 |
| 437 | 20240702 | 121200 | 2762517330 | 6930 | 6930 | 6930 | 6930 | 14 |
| 438 | 20240702 | 121100 | 2762420310 | 6920 | 6940 | 6940 | 6920 | 38 |
| 439 | 20240702 | 121000 | 2762157210 | 6950 | 6920 | 6950 | 6920 | 21 |
| 440 | 20240702 | 120900 | 2762011860 | 6930 | 6920 | 6930 | 6920 | 48 |
| 441 | 20240702 | 120800 | 2761679590 | 6930 | 6940 | 6940 | 6930 | 3156 |
| 442 | 20240702 | 120700 | 2739808130 | 6940 | 6940 | 6940 | 6940 | 1182 |
| 443 | 20240702 | 120600 | 2731605050 | 6950 | 6950 | 6950 | 6950 | 0 |
| 444 | 20240702 | 120500 | 2731605050 | 6950 | 6950 | 6950 | 6950 | 0 |
| 445 | 20240702 | 120400 | 2731605050 | 6950 | 6960 | 6960 | 6950 | 748 |
| 446 | 20240702 | 120300 | 2726404710 | 6960 | 6960 | 6960 | 6960 | 578 |
| 447 | 20240702 | 120200 | 2722381830 | 6950 | 6950 | 6950 | 6950 | 400 |
| 448 | 20240702 | 120100 | 2719601830 | 6950 | 6950 | 6950 | 6950 | 68 |
| 449 | 20240702 | 120000 | 2719129230 | 6950 | 6950 | 6950 | 6950 | 2 |
| 450 | 20240702 | 115900 | 2719115330 | 6940 | 6950 | 6950 | 6940 | 1134 |
| 451 | 20240702 | 115800 | 2711235530 | 6960 | 6950 | 6960 | 6950 | 3 |
| 452 | 20240702 | 115700 | 2711214660 | 6950 | 6960 | 6960 | 6950 | 16 |
| 453 | 20240702 | 115600 | 2711103400 | 6960 | 6970 | 6970 | 6960 | 559 |
| 454 | 20240702 | 115500 | 2707212710 | 6970 | 6960 | 6970 | 6960 | 212 |
| 455 | 20240702 | 115400 | 2705737100 | 6960 | 6960 | 6960 | 6960 | 340 |
| 456 | 20240702 | 115300 | 2703370700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 457 | 20240702 | 115200 | 2703370700 | 6960 | 6960 | 6960 | 6950 | 240 |
| 458 | 20240702 | 115100 | 2701701300 | 6960 | 6960 | 6960 | 6960 | 77 |
| 459 | 20240702 | 115000 | 2701165380 | 6960 | 6960 | 6960 | 6960 | 44 |
| 460 | 20240702 | 114900 | 2700859140 | 6960 | 6950 | 6960 | 6950 | 4 |
| 461 | 20240702 | 114800 | 2700831310 | 6950 | 6950 | 6950 | 6950 | 0 |
| 462 | 20240702 | 114700 | 2700831310 | 6950 | 6950 | 6950 | 6950 | 0 |
| 463 | 20240702 | 114600 | 2700831310 | 6950 | 6960 | 6960 | 6950 | 357 |
| 464 | 20240702 | 114500 | 2698350130 | 6950 | 6950 | 6950 | 6950 | 519 |
| 465 | 20240702 | 114400 | 2694743080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 466 | 20240702 | 114300 | 2694743080 | 6940 | 6940 | 6940 | 6940 | 38 |
| 467 | 20240702 | 114200 | 2694479360 | 6940 | 6940 | 6940 | 6940 | 25 |
| 468 | 20240702 | 114100 | 2694305860 | 6940 | 6940 | 6940 | 6940 | 0 |
| 469 | 20240702 | 114000 | 2694305860 | 6940 | 6940 | 6940 | 6940 | 86 |
| 470 | 20240702 | 113900 | 2693709020 | 6930 | 6940 | 6940 | 6930 | 514 |
| 471 | 20240702 | 113800 | 2690146860 | 6940 | 6940 | 6940 | 6930 | 605 |
| 472 | 20240702 | 113700 | 2685953630 | 6940 | 6940 | 6940 | 6940 | 459 |
| 473 | 20240702 | 113600 | 2682768170 | 6940 | 6940 | 6940 | 6940 | 1707 |
| 474 | 20240702 | 113500 | 2670921590 | 6940 | 6940 | 6940 | 6940 | 143 |
| 475 | 20240702 | 113400 | 2669929170 | 6950 | 6960 | 6960 | 6950 | 35 |
| 476 | 20240702 | 113300 | 2669685910 | 6940 | 6950 | 6950 | 6940 | 107 |
| 477 | 20240702 | 113200 | 2668942730 | 6940 | 6950 | 6950 | 6930 | 1101 |
| 478 | 20240702 | 113100 | 2661309130 | 6950 | 6940 | 6950 | 6940 | 108 |
| 479 | 20240702 | 113000 | 2660559530 | 6940 | 6960 | 6960 | 6940 | 1148 |
| 480 | 20240702 | 112900 | 2652591070 | 6940 | 6960 | 6960 | 6940 | 16 |
| 481 | 20240702 | 112800 | 2652479910 | 6960 | 6950 | 6960 | 6950 | 299 |
| 482 | 20240702 | 112700 | 2650401850 | 6950 | 6950 | 6950 | 6950 | 1 |
| 483 | 20240702 | 112600 | 2650394900 | 6930 | 6950 | 6950 | 6930 | 261 |
| 484 | 20240702 | 112500 | 2648585870 | 6950 | 6940 | 6950 | 6920 | 81 |
| 485 | 20240702 | 112400 | 2648025000 | 6940 | 6930 | 6940 | 6930 | 170 |
| 486 | 20240702 | 112300 | 2646845300 | 6940 | 6920 | 6940 | 6910 | 200 |
| 487 | 20240702 | 112200 | 2645460270 | 6910 | 6930 | 6930 | 6910 | 991 |
| 488 | 20240702 | 112100 | 2638611640 | 6900 | 6910 | 6920 | 6900 | 210 |
| 489 | 20240702 | 112000 | 2637161750 | 6900 | 6940 | 6950 | 6900 | 4024 |
| 490 | 20240702 | 111900 | 2609330210 | 6950 | 6950 | 6950 | 6950 | 0 |
| 491 | 20240702 | 111800 | 2609330210 | 6950 | 6950 | 6950 | 6950 | 15 |
| 492 | 20240702 | 111700 | 2609225960 | 6960 | 6960 | 6960 | 6960 | 894 |
| 493 | 20240702 | 111600 | 2603003720 | 6970 | 6960 | 6970 | 6960 | 60 |
| 494 | 20240702 | 111500 | 2602586020 | 6940 | 6960 | 6960 | 6940 | 191 |
| 495 | 20240702 | 111400 | 2601257550 | 6960 | 6940 | 6970 | 6940 | 1760 |
| 496 | 20240702 | 111300 | 2589007260 | 6940 | 6950 | 6950 | 6940 | 361 |
| 497 | 20240702 | 111200 | 2586500920 | 6950 | 6950 | 6950 | 6950 | 1 |
| 498 | 20240702 | 111100 | 2586493970 | 6950 | 6960 | 6960 | 6950 | 48 |
| 499 | 20240702 | 111000 | 2586160360 | 6960 | 6960 | 6960 | 6960 | 0 |
| 500 | 20240702 | 110900 | 2586160360 | 6960 | 6930 | 6960 | 6930 | 541 |
| 501 | 20240702 | 110800 | 2582411200 | 6930 | 6940 | 6940 | 6930 | 110 |
| 502 | 20240702 | 110700 | 2581648860 | 6930 | 6970 | 6970 | 6930 | 523 |
| 503 | 20240702 | 110600 | 2578017850 | 6970 | 6970 | 6970 | 6970 | 64 |
| 504 | 20240702 | 110500 | 2577571770 | 6980 | 6970 | 6980 | 6970 | 397 |
| 505 | 20240702 | 110400 | 2574804640 | 6970 | 6970 | 6970 | 6970 | 480 |
| 506 | 20240702 | 110300 | 2571459040 | 6970 | 6970 | 6970 | 6970 | 1 |
| 507 | 20240702 | 110200 | 2571452070 | 6930 | 6970 | 6970 | 6930 | 801 |
| 508 | 20240702 | 110100 | 2565892230 | 6970 | 6940 | 6970 | 6930 | 377 |
| 509 | 20240702 | 110000 | 2563274920 | 6930 | 6980 | 6980 | 6930 | 2319 |
| 510 | 20240702 | 105900 | 2547143360 | 6980 | 6980 | 6980 | 6980 | 70 |
| 511 | 20240702 | 105800 | 2546654760 | 6980 | 6980 | 6980 | 6980 | 0 |
| 512 | 20240702 | 105700 | 2546654760 | 6980 | 6960 | 6980 | 6960 | 3968 |
| 513 | 20240702 | 105600 | 2519031000 | 6980 | 6960 | 6980 | 6960 | 21 |
| 514 | 20240702 | 105500 | 2518884460 | 6960 | 6940 | 6980 | 6940 | 152 |
| 515 | 20240702 | 105400 | 2517826540 | 6970 | 6960 | 6970 | 6940 | 1102 |
| 516 | 20240702 | 105300 | 2510146720 | 6940 | 6960 | 6960 | 6940 | 499 |
| 517 | 20240702 | 105200 | 2506676360 | 6930 | 6970 | 6970 | 6930 | 2679 |
| 518 | 20240702 | 105100 | 2488057360 | 6980 | 6980 | 6980 | 6980 | 31 |
| 519 | 20240702 | 105000 | 2487840980 | 6980 | 6980 | 6980 | 6980 | 54 |
| 520 | 20240702 | 104900 | 2487464060 | 6980 | 6980 | 6990 | 6970 | 1768 |
| 521 | 20240702 | 104800 | 2475125790 | 6970 | 6970 | 6970 | 6970 | 30 |
| 522 | 20240702 | 104700 | 2474916690 | 6990 | 6990 | 6990 | 6990 | 486 |
| 523 | 20240702 | 104600 | 2471519550 | 6960 | 6990 | 6990 | 6960 | 134 |
| 524 | 20240702 | 104500 | 2470586550 | 7000 | 7000 | 7000 | 7000 | 90 |
| 525 | 20240702 | 104400 | 2469956550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 526 | 20240702 | 104300 | 2469956550 | 7000 | 7000 | 7000 | 7000 | 319 |
| 527 | 20240702 | 104200 | 2467723550 | 7000 | 7000 | 7000 | 7000 | 211 |
| 528 | 20240702 | 104100 | 2466246550 | 6990 | 6980 | 7000 | 6970 | 5765 |
| 529 | 20240702 | 104000 | 2425909420 | 6980 | 7000 | 7000 | 6980 | 1245 |
| 530 | 20240702 | 103900 | 2417201920 | 7000 | 7000 | 7000 | 6990 | 2201 |
| 531 | 20240702 | 103800 | 2401814820 | 7000 | 7020 | 7020 | 7000 | 622 |
| 532 | 20240702 | 103700 | 2397456380 | 6990 | 6990 | 7010 | 6990 | 1403 |
| 533 | 20240702 | 103600 | 2387633740 | 6980 | 7030 | 7030 | 6980 | 873 |
| 534 | 20240702 | 103500 | 2381514970 | 7030 | 7050 | 7050 | 7030 | 392 |
| 535 | 20240702 | 103400 | 2378755940 | 7060 | 7060 | 7060 | 7050 | 88 |
| 536 | 20240702 | 103300 | 2378135330 | 7060 | 7060 | 7060 | 7060 | 28 |
| 537 | 20240702 | 103200 | 2377937650 | 7070 | 7070 | 7070 | 7060 | 78 |
| 538 | 20240702 | 103100 | 2377386660 | 7070 | 7050 | 7070 | 7050 | 2193 |
| 539 | 20240702 | 103000 | 2361913420 | 7040 | 7030 | 7050 | 7030 | 444 |
| 540 | 20240702 | 102900 | 2358789730 | 7050 | 7010 | 7050 | 7010 | 1123 |
| 541 | 20240702 | 102800 | 2350880390 | 7020 | 7020 | 7020 | 7020 | 622 |
| 542 | 20240702 | 102700 | 2346513950 | 7010 | 7040 | 7040 | 7010 | 595 |
| 543 | 20240702 | 102600 | 2342337630 | 7040 | 7030 | 7040 | 7030 | 4450 |
| 544 | 20240702 | 102500 | 2311033620 | 7020 | 6940 | 7030 | 6940 | 3986 |
| 545 | 20240702 | 102400 | 2283289430 | 6920 | 7040 | 7040 | 6860 | 42227 |
| 546 | 20240702 | 102300 | 1992684110 | 7030 | 7030 | 7030 | 7030 | 0 |
| 547 | 20240702 | 102200 | 1992684110 | 7030 | 7030 | 7030 | 7030 | 322 |
| 548 | 20240702 | 102100 | 1990420450 | 7030 | 7040 | 7040 | 7020 | 612 |
| 549 | 20240702 | 102000 | 1986120060 | 7040 | 7030 | 7040 | 7030 | 264 |
| 550 | 20240702 | 101900 | 1984263640 | 7030 | 7030 | 7030 | 7030 | 30 |
| 551 | 20240702 | 101800 | 1984052740 | 7050 | 7070 | 7070 | 7030 | 334 |
| 552 | 20240702 | 101700 | 1981698760 | 7060 | 7030 | 7060 | 7030 | 2947 |
| 553 | 20240702 | 101600 | 1960942260 | 7030 | 7030 | 7030 | 7030 | 1338 |
| 554 | 20240702 | 101500 | 1951536120 | 7030 | 7020 | 7030 | 7010 | 556 |
| 555 | 20240702 | 101400 | 1947637280 | 7020 | 7020 | 7020 | 7020 | 15 |
| 556 | 20240702 | 101300 | 1947531980 | 7020 | 7020 | 7040 | 7020 | 994 |
| 557 | 20240702 | 101200 | 1940552450 | 7020 | 7020 | 7020 | 7020 | 11 |
| 558 | 20240702 | 101100 | 1940475230 | 7030 | 7030 | 7030 | 7020 | 45 |
| 559 | 20240702 | 101000 | 1940159180 | 7030 | 7030 | 7030 | 7030 | 310 |
| 560 | 20240702 | 100900 | 1937979880 | 7030 | 7030 | 7060 | 7030 | 815 |
| 561 | 20240702 | 100800 | 1932248600 | 7040 | 7050 | 7060 | 7040 | 1023 |
| 562 | 20240702 | 100700 | 1925041770 | 7050 | 7040 | 7090 | 7030 | 135 |
| 563 | 20240702 | 100600 | 1924087320 | 7060 | 7010 | 7060 | 7010 | 942 |
| 564 | 20240702 | 100500 | 1917446700 | 7010 | 7050 | 7050 | 7010 | 194 |
| 565 | 20240702 | 100400 | 1916082680 | 7050 | 7040 | 7050 | 7040 | 541 |
| 566 | 20240702 | 100300 | 1912270280 | 7000 | 7040 | 7060 | 6960 | 1430 |
| 567 | 20240702 | 100200 | 1902257480 | 7060 | 7040 | 7060 | 7040 | 13 |
| 568 | 20240702 | 100100 | 1902165900 | 7030 | 7060 | 7060 | 7030 | 393 |
| 569 | 20240702 | 100000 | 1899398340 | 7070 | 7100 | 7100 | 7070 | 941 |
| 570 | 20240702 | 095900 | 1892725050 | 7100 | 7020 | 7100 | 7020 | 6548 |
| 571 | 20240702 | 095800 | 1846501440 | 7030 | 7000 | 7030 | 6990 | 2771 |
| 572 | 20240702 | 095700 | 1827097420 | 7010 | 6980 | 7010 | 6980 | 2783 |
| 573 | 20240702 | 095600 | 1807636500 | 6980 | 6970 | 6980 | 6970 | 420 |
| 574 | 20240702 | 095500 | 1804707200 | 6980 | 6960 | 6980 | 6960 | 1438 |
| 575 | 20240702 | 095400 | 1794677710 | 6960 | 6990 | 6990 | 6960 | 425 |
| 576 | 20240702 | 095300 | 1791711150 | 6980 | 6980 | 6990 | 6960 | 2752 |
| 577 | 20240702 | 095200 | 1772515300 | 6990 | 7010 | 7010 | 6980 | 605 |
| 578 | 20240702 | 095100 | 1768281630 | 7010 | 6960 | 7010 | 6960 | 1859 |
| 579 | 20240702 | 095000 | 1755285010 | 6960 | 6960 | 6960 | 6950 | 469 |
| 580 | 20240702 | 094900 | 1752023700 | 6950 | 6970 | 6970 | 6940 | 1314 |
| 581 | 20240702 | 094800 | 1742884130 | 6980 | 6970 | 7000 | 6970 | 2180 |
| 582 | 20240702 | 094700 | 1727679010 | 6970 | 6980 | 7000 | 6970 | 1765 |
| 583 | 20240702 | 094600 | 1715334520 | 6980 | 6950 | 6990 | 6950 | 4307 |
| 584 | 20240702 | 094500 | 1685266350 | 6950 | 7050 | 7050 | 6820 | 87955 |
| 585 | 20240702 | 094400 | 1078447640 | 7050 | 7070 | 7070 | 7050 | 1835 |
| 586 | 20240702 | 094300 | 1065498410 | 7070 | 7090 | 7110 | 7070 | 3228 |
| 587 | 20240702 | 094200 | 1042627650 | 7090 | 7090 | 7100 | 7090 | 1119 |
| 588 | 20240702 | 094100 | 1034683860 | 7090 | 7110 | 7120 | 7060 | 5131 |
| 589 | 20240702 | 094000 | 998285020 | 7110 | 7110 | 7120 | 7110 | 775 |
| 590 | 20240702 | 093900 | 992774730 | 7130 | 7140 | 7140 | 7110 | 1419 |
| 591 | 20240702 | 093800 | 982663890 | 7140 | 7130 | 7140 | 7130 | 537 |
| 592 | 20240702 | 093700 | 978835030 | 7140 | 7130 | 7140 | 7130 | 974 |
| 593 | 20240702 | 093600 | 971883960 | 7130 | 7120 | 7140 | 7120 | 1231 |
| 594 | 20240702 | 093500 | 963100530 | 7120 | 7150 | 7150 | 7120 | 3583 |
| 595 | 20240702 | 093400 | 937511840 | 7160 | 7170 | 7170 | 7160 | 1129 |
| 596 | 20240702 | 093300 | 929423820 | 7170 | 7210 | 7210 | 7170 | 955 |
| 597 | 20240702 | 093200 | 922547200 | 7220 | 7260 | 7260 | 7220 | 2076 |
| 598 | 20240702 | 093100 | 907550200 | 7210 | 7200 | 7210 | 7200 | 533 |
| 599 | 20240702 | 093000 | 903710230 | 7190 | 7170 | 7190 | 7170 | 727 |
| 600 | 20240702 | 092900 | 898493360 | 7170 | 7180 | 7180 | 7170 | 314 |
| 601 | 20240702 | 092800 | 896240560 | 7180 | 7190 | 7190 | 7170 | 315 |
| 602 | 20240702 | 092700 | 893977720 | 7190 | 7220 | 7220 | 7190 | 4529 |
| 603 | 20240702 | 092600 | 861329480 | 7220 | 7220 | 7230 | 7220 | 1149 |
| 604 | 20240702 | 092500 | 853031700 | 7210 | 7250 | 7250 | 7210 | 3618 |
| 605 | 20240702 | 092400 | 826881980 | 7260 | 7280 | 7280 | 7260 | 1526 |
| 606 | 20240702 | 092300 | 815791940 | 7280 | 7300 | 7300 | 7280 | 1002 |
| 607 | 20240702 | 092200 | 808482070 | 7300 | 7310 | 7310 | 7300 | 714 |
| 608 | 20240702 | 092100 | 803267620 | 7330 | 7350 | 7350 | 7320 | 2264 |
| 609 | 20240702 | 092000 | 786650510 | 7350 | 7340 | 7350 | 7340 | 1317 |
| 610 | 20240702 | 091900 | 776978420 | 7340 | 7340 | 7340 | 7300 | 580 |
| 611 | 20240702 | 091800 | 772724880 | 7340 | 7270 | 7340 | 7270 | 2380 |
| 612 | 20240702 | 091700 | 755328840 | 7270 | 7330 | 7330 | 7260 | 2525 |
| 613 | 20240702 | 091600 | 736965410 | 7300 | 7330 | 7340 | 7300 | 1964 |
| 614 | 20240702 | 091500 | 722607480 | 7330 | 7370 | 7380 | 7320 | 4144 |
| 615 | 20240702 | 091400 | 692165700 | 7370 | 7310 | 7370 | 7310 | 7173 |
| 616 | 20240702 | 091300 | 639464460 | 7310 | 7300 | 7320 | 7280 | 1005 |
| 617 | 20240702 | 091200 | 632122200 | 7300 | 7280 | 7310 | 7280 | 713 |
| 618 | 20240702 | 091100 | 626916060 | 7300 | 7310 | 7320 | 7300 | 2330 |
| 619 | 20240702 | 091000 | 609877910 | 7310 | 7270 | 7310 | 7240 | 3541 |
| 620 | 20240702 | 090900 | 584083000 | 7270 | 7260 | 7270 | 7240 | 1205 |
| 621 | 20240702 | 090800 | 575335770 | 7270 | 7230 | 7280 | 7220 | 2259 |
| 622 | 20240702 | 090700 | 558991530 | 7230 | 7250 | 7250 | 7220 | 7016 |
| 623 | 20240702 | 090600 | 508184110 | 7260 | 7310 | 7310 | 7260 | 6090 |
| 624 | 20240702 | 090500 | 463813530 | 7310 | 7300 | 7310 | 7280 | 5076 |
| 625 | 20240702 | 090400 | 426795130 | 7300 | 7290 | 7330 | 7280 | 13386 |
| 626 | 20240702 | 090300 | 328839260 | 7300 | 7280 | 7350 | 7270 | 13606 |
| 627 | 20240702 | 090200 | 229426810 | 7270 | 7200 | 7270 | 7200 | 7798 |
| 628 | 20240702 | 090100 | 172911510 | 7210 | 7250 | 7270 | 7210 | 5168 |
| 629 | 20240702 | 090000 | 135470940 | 7260 | 7220 | 7260 | 7200 | 18758 |