28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 184500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 4842 |
| 3 | 20240708 | 184400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20240708 | 184300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20240708 | 184200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20240708 | 184100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20240708 | 184000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20240708 | 183900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20240708 | 183800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20240708 | 183700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20240708 | 183600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20240708 | 183500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20240708 | 183400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20240708 | 183300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20240708 | 183200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20240708 | 183100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20240708 | 183000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20240708 | 182900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20240708 | 182800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20240708 | 182700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20240708 | 182600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20240708 | 182500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20240708 | 182400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20240708 | 182300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20240708 | 182200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20240708 | 182100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20240708 | 182000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20240708 | 181900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20240708 | 181800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20240708 | 181700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20240708 | 181600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20240708 | 181500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 4842 |
| 33 | 20240708 | 181400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20240708 | 181300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20240708 | 181200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20240708 | 181100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20240708 | 181000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20240708 | 180900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20240708 | 180800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20240708 | 180700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20240708 | 180600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20240708 | 180500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20240708 | 180400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20240708 | 180300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20240708 | 180200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20240708 | 180100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20240708 | 180000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20240708 | 175900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20240708 | 175800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20240708 | 175700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20240708 | 175600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20240708 | 175500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20240708 | 175400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20240708 | 175300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20240708 | 175200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20240708 | 175100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20240708 | 175000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20240708 | 174900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20240708 | 174800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20240708 | 174700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20240708 | 174600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20240708 | 174500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 4842 |
| 63 | 20240708 | 174400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20240708 | 174300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20240708 | 174200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20240708 | 174100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20240708 | 174000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20240708 | 173900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20240708 | 173800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20240708 | 173700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20240708 | 173600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20240708 | 173500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20240708 | 173400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20240708 | 173300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20240708 | 173200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20240708 | 173100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20240708 | 173000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20240708 | 172900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20240708 | 172800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20240708 | 172700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20240708 | 172600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20240708 | 172500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20240708 | 172400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20240708 | 172300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20240708 | 172200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20240708 | 172100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20240708 | 172000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20240708 | 171900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20240708 | 171800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20240708 | 171700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20240708 | 171600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20240708 | 171500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 4842 |
| 93 | 20240708 | 171400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20240708 | 171300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20240708 | 171200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20240708 | 171100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20240708 | 171000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20240708 | 170900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20240708 | 170800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20240708 | 170700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20240708 | 170600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20240708 | 170500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20240708 | 170400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20240708 | 170300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20240708 | 170200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20240708 | 170100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20240708 | 170000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20240708 | 165900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20240708 | 165800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20240708 | 165700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20240708 | 165600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20240708 | 165500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20240708 | 165400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20240708 | 165300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20240708 | 165200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20240708 | 165100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20240708 | 165000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20240708 | 164900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20240708 | 164800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20240708 | 164700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20240708 | 164600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20240708 | 164500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 4842 |
| 123 | 20240708 | 164400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20240708 | 164300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20240708 | 164200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20240708 | 164100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20240708 | 164000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20240708 | 163900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20240708 | 163800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20240708 | 163700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20240708 | 163600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20240708 | 163500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20240708 | 163400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20240708 | 163300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20240708 | 163200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20240708 | 163100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20240708 | 163000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20240708 | 162900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20240708 | 162800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20240708 | 162700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20240708 | 162600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20240708 | 162500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20240708 | 162400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20240708 | 162300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20240708 | 162200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20240708 | 162100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20240708 | 162000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20240708 | 161900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20240708 | 161800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20240708 | 161700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20240708 | 161600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20240708 | 161500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 4842 |
| 153 | 20240708 | 161400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20240708 | 161300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20240708 | 161200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20240708 | 161100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20240708 | 161000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20240708 | 160900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20240708 | 160800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20240708 | 160700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20240708 | 160600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20240708 | 160500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20240708 | 160400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20240708 | 160300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20240708 | 160200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20240708 | 160100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20240708 | 160000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20240708 | 155900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20240708 | 155800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20240708 | 155700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20240708 | 155600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20240708 | 155500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20240708 | 155400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20240708 | 155300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20240708 | 155200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20240708 | 155100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20240708 | 155000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20240708 | 154900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20240708 | 154800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20240708 | 154700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20240708 | 154600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20240708 | 154500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 4842 |
| 183 | 20240708 | 154400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20240708 | 154300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20240708 | 154200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20240708 | 154100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20240708 | 154000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20240708 | 153900 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20240708 | 153800 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20240708 | 153700 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20240708 | 153600 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20240708 | 153500 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20240708 | 153400 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20240708 | 153300 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20240708 | 153200 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20240708 | 153100 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20240708 | 153000 | 1403723430 | 6760 | 6760 | 6760 | 6760 | 4842 |
| 198 | 20240708 | 152900 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20240708 | 152800 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20240708 | 152700 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20240708 | 152600 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20240708 | 152500 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20240708 | 152400 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20240708 | 152300 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20240708 | 152200 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20240708 | 152100 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20240708 | 152000 | 1370991510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20240708 | 151900 | 1370991510 | 6760 | 6760 | 6790 | 6760 | 627 |
| 209 | 20240708 | 151800 | 1366744800 | 6770 | 6760 | 6770 | 6760 | 701 |
| 210 | 20240708 | 151700 | 1362004930 | 6760 | 6760 | 6770 | 6760 | 699 |
| 211 | 20240708 | 151600 | 1357279640 | 6770 | 6760 | 6770 | 6760 | 111 |
| 212 | 20240708 | 151500 | 1356529260 | 6760 | 6760 | 6770 | 6760 | 1854 |
| 213 | 20240708 | 151400 | 1343996070 | 6770 | 6760 | 6770 | 6760 | 427 |
| 214 | 20240708 | 151300 | 1341107180 | 6770 | 6780 | 6780 | 6770 | 4780 |
| 215 | 20240708 | 151200 | 1308743580 | 6770 | 6780 | 6780 | 6770 | 79 |
| 216 | 20240708 | 151100 | 1308208740 | 6780 | 6780 | 6780 | 6770 | 89 |
| 217 | 20240708 | 151000 | 1307606100 | 6790 | 6780 | 6790 | 6770 | 335 |
| 218 | 20240708 | 150900 | 1305335650 | 6780 | 6780 | 6790 | 6780 | 304 |
| 219 | 20240708 | 150800 | 1303274500 | 6780 | 6790 | 6790 | 6780 | 147 |
| 220 | 20240708 | 150700 | 1302276910 | 6780 | 6790 | 6790 | 6780 | 74 |
| 221 | 20240708 | 150600 | 1301775050 | 6790 | 6790 | 6790 | 6790 | 53 |
| 222 | 20240708 | 150500 | 1301415180 | 6770 | 6790 | 6790 | 6770 | 637 |
| 223 | 20240708 | 150400 | 1297094400 | 6780 | 6780 | 6780 | 6780 | 95 |
| 224 | 20240708 | 150300 | 1296450300 | 6770 | 6780 | 6780 | 6770 | 44 |
| 225 | 20240708 | 150200 | 1296152220 | 6780 | 6780 | 6780 | 6780 | 1292 |
| 226 | 20240708 | 150100 | 1287392460 | 6780 | 6780 | 6780 | 6780 | 1 |
| 227 | 20240708 | 150000 | 1287385680 | 6780 | 6780 | 6780 | 6770 | 549 |
| 228 | 20240708 | 145900 | 1283664260 | 6780 | 6780 | 6780 | 6770 | 185 |
| 229 | 20240708 | 145800 | 1282410160 | 6780 | 6780 | 6780 | 6780 | 116 |
| 230 | 20240708 | 145700 | 1281623680 | 6780 | 6770 | 6790 | 6770 | 470 |
| 231 | 20240708 | 145600 | 1278439870 | 6770 | 6770 | 6790 | 6770 | 199 |
| 232 | 20240708 | 145500 | 1277092620 | 6770 | 6770 | 6770 | 6770 | 91 |
| 233 | 20240708 | 145400 | 1276476550 | 6770 | 6770 | 6770 | 6770 | 184 |
| 234 | 20240708 | 145300 | 1275230870 | 6770 | 6790 | 6790 | 6770 | 998 |
| 235 | 20240708 | 145200 | 1268464400 | 6800 | 6800 | 6800 | 6800 | 39 |
| 236 | 20240708 | 145100 | 1268199200 | 6800 | 6800 | 6800 | 6800 | 500 |
| 237 | 20240708 | 145000 | 1264799200 | 6780 | 6780 | 6780 | 6780 | 13 |
| 238 | 20240708 | 144900 | 1264711060 | 6810 | 6810 | 6810 | 6770 | 4352 |
| 239 | 20240708 | 144800 | 1235223720 | 6810 | 6810 | 6810 | 6810 | 582 |
| 240 | 20240708 | 144700 | 1231260300 | 6800 | 6780 | 6810 | 6780 | 525 |
| 241 | 20240708 | 144600 | 1227689700 | 6780 | 6780 | 6780 | 6780 | 340 |
| 242 | 20240708 | 144500 | 1225384500 | 6780 | 6780 | 6780 | 6780 | 300 |
| 243 | 20240708 | 144400 | 1223350500 | 6780 | 6770 | 6780 | 6770 | 100 |
| 244 | 20240708 | 144300 | 1222673390 | 6770 | 6770 | 6780 | 6770 | 634 |
| 245 | 20240708 | 144200 | 1218380210 | 6770 | 6780 | 6780 | 6770 | 1508 |
| 246 | 20240708 | 144100 | 1208170240 | 6780 | 6780 | 6780 | 6780 | 1451 |
| 247 | 20240708 | 144000 | 1198332460 | 6780 | 6780 | 6780 | 6780 | 292 |
| 248 | 20240708 | 143900 | 1196352700 | 6780 | 6780 | 6780 | 6780 | 442 |
| 249 | 20240708 | 143800 | 1193355940 | 6780 | 6780 | 6780 | 6780 | 48 |
| 250 | 20240708 | 143700 | 1193030500 | 6780 | 6780 | 6780 | 6780 | 7 |
| 251 | 20240708 | 143600 | 1192983040 | 6780 | 6780 | 6780 | 6770 | 346 |
| 252 | 20240708 | 143500 | 1190638220 | 6770 | 6780 | 6780 | 6770 | 641 |
| 253 | 20240708 | 143400 | 1186295890 | 6780 | 6780 | 6780 | 6780 | 0 |
| 254 | 20240708 | 143300 | 1186295890 | 6780 | 6780 | 6780 | 6780 | 442 |
| 255 | 20240708 | 143200 | 1183299130 | 6780 | 6790 | 6790 | 6780 | 1767 |
| 256 | 20240708 | 143100 | 1171310000 | 6800 | 6800 | 6800 | 6800 | 7 |
| 257 | 20240708 | 143000 | 1171262400 | 6800 | 6800 | 6800 | 6800 | 29 |
| 258 | 20240708 | 142900 | 1171065200 | 6800 | 6800 | 6800 | 6800 | 100 |
| 259 | 20240708 | 142800 | 1170385200 | 6800 | 6800 | 6800 | 6800 | 3 |
| 260 | 20240708 | 142700 | 1170364800 | 6800 | 6790 | 6800 | 6790 | 40 |
| 261 | 20240708 | 142600 | 1170093150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 262 | 20240708 | 142500 | 1170093150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 263 | 20240708 | 142400 | 1170093150 | 6790 | 6790 | 6790 | 6790 | 51 |
| 264 | 20240708 | 142300 | 1169746860 | 6790 | 6800 | 6800 | 6790 | 415 |
| 265 | 20240708 | 142200 | 1166927990 | 6800 | 6800 | 6800 | 6800 | 0 |
| 266 | 20240708 | 142100 | 1166927990 | 6800 | 6800 | 6800 | 6800 | 0 |
| 267 | 20240708 | 142000 | 1166927990 | 6800 | 6800 | 6800 | 6800 | 8 |
| 268 | 20240708 | 141900 | 1166873590 | 6800 | 6790 | 6800 | 6780 | 274 |
| 269 | 20240708 | 141800 | 1165011640 | 6780 | 6800 | 6800 | 6780 | 533 |
| 270 | 20240708 | 141700 | 1161394580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 271 | 20240708 | 141600 | 1161394580 | 6780 | 6780 | 6780 | 6780 | 0 |
| 272 | 20240708 | 141500 | 1161394580 | 6780 | 6780 | 6780 | 6780 | 83 |
| 273 | 20240708 | 141400 | 1160831840 | 6780 | 6780 | 6780 | 6780 | 182 |
| 274 | 20240708 | 141300 | 1159597880 | 6820 | 6790 | 6820 | 6780 | 175 |
| 275 | 20240708 | 141200 | 1158409560 | 6790 | 6790 | 6790 | 6790 | 85 |
| 276 | 20240708 | 141100 | 1157832410 | 6790 | 6800 | 6800 | 6790 | 1420 |
| 277 | 20240708 | 141000 | 1148177580 | 6800 | 6810 | 6810 | 6800 | 587 |
| 278 | 20240708 | 140900 | 1144180980 | 6800 | 6800 | 6800 | 6800 | 2323 |
| 279 | 20240708 | 140800 | 1128384580 | 6820 | 6820 | 6820 | 6820 | 1 |
| 280 | 20240708 | 140700 | 1128377760 | 6810 | 6810 | 6810 | 6810 | 0 |
| 281 | 20240708 | 140600 | 1128377760 | 6810 | 6810 | 6810 | 6810 | 997 |
| 282 | 20240708 | 140500 | 1121588190 | 6810 | 6810 | 6810 | 6810 | 3 |
| 283 | 20240708 | 140400 | 1121567760 | 6810 | 6810 | 6810 | 6810 | 0 |
| 284 | 20240708 | 140300 | 1121567760 | 6810 | 6820 | 6820 | 6810 | 1132 |
| 285 | 20240708 | 140200 | 1113858340 | 6810 | 6810 | 6810 | 6810 | 0 |
| 286 | 20240708 | 140100 | 1113858340 | 6810 | 6810 | 6810 | 6810 | 1000 |
| 287 | 20240708 | 140000 | 1107048340 | 6810 | 6810 | 6810 | 6810 | 1564 |
| 288 | 20240708 | 135900 | 1096397500 | 6810 | 6810 | 6810 | 6810 | 0 |
| 289 | 20240708 | 135800 | 1096397500 | 6810 | 6810 | 6810 | 6810 | 0 |
| 290 | 20240708 | 135700 | 1096397500 | 6810 | 6820 | 6820 | 6810 | 107 |
| 291 | 20240708 | 135600 | 1095668010 | 6820 | 6810 | 6820 | 6810 | 648 |
| 292 | 20240708 | 135500 | 1091255100 | 6800 | 6810 | 6810 | 6800 | 414 |
| 293 | 20240708 | 135400 | 1088435900 | 6810 | 6810 | 6810 | 6810 | 385 |
| 294 | 20240708 | 135300 | 1085814050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 295 | 20240708 | 135200 | 1085814050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 296 | 20240708 | 135100 | 1085814050 | 6810 | 6810 | 6810 | 6810 | 44 |
| 297 | 20240708 | 135000 | 1085514410 | 6800 | 6800 | 6800 | 6800 | 102 |
| 298 | 20240708 | 134900 | 1084820810 | 6800 | 6800 | 6800 | 6800 | 0 |
| 299 | 20240708 | 134800 | 1084820810 | 6800 | 6810 | 6810 | 6800 | 288 |
| 300 | 20240708 | 134700 | 1082859780 | 6810 | 6810 | 6810 | 6810 | 74 |
| 301 | 20240708 | 134600 | 1082355840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 302 | 20240708 | 134500 | 1082355840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 303 | 20240708 | 134400 | 1082355840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 304 | 20240708 | 134300 | 1082355840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 305 | 20240708 | 134200 | 1082355840 | 6800 | 6800 | 6800 | 6800 | 50 |
| 306 | 20240708 | 134100 | 1082015840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 307 | 20240708 | 134000 | 1082015840 | 6800 | 6810 | 6810 | 6800 | 242 |
| 308 | 20240708 | 133900 | 1080370230 | 6800 | 6800 | 6800 | 6800 | 443 |
| 309 | 20240708 | 133800 | 1077357830 | 6800 | 6800 | 6800 | 6800 | 400 |
| 310 | 20240708 | 133700 | 1074637830 | 6810 | 6810 | 6810 | 6810 | 243 |
| 311 | 20240708 | 133600 | 1072983000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 312 | 20240708 | 133500 | 1072983000 | 6810 | 6810 | 6810 | 6810 | 4 |
| 313 | 20240708 | 133400 | 1072955760 | 6800 | 6810 | 6810 | 6800 | 152 |
| 314 | 20240708 | 133300 | 1071921420 | 6800 | 6800 | 6800 | 6800 | 200 |
| 315 | 20240708 | 133200 | 1070561420 | 6800 | 6800 | 6800 | 6800 | 0 |
| 316 | 20240708 | 133100 | 1070561420 | 6800 | 6800 | 6800 | 6800 | 1 |
| 317 | 20240708 | 133000 | 1070554620 | 6810 | 6810 | 6810 | 6810 | 202 |
| 318 | 20240708 | 132900 | 1069179000 | 6810 | 6810 | 6810 | 6810 | 55 |
| 319 | 20240708 | 132800 | 1068804450 | 6810 | 6800 | 6810 | 6800 | 84 |
| 320 | 20240708 | 132700 | 1068232470 | 6790 | 6790 | 6790 | 6790 | 100 |
| 321 | 20240708 | 132600 | 1067553470 | 6790 | 6790 | 6790 | 6790 | 0 |
| 322 | 20240708 | 132500 | 1067553470 | 6790 | 6790 | 6790 | 6790 | 480 |
| 323 | 20240708 | 132400 | 1064294270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 324 | 20240708 | 132300 | 1064294270 | 6790 | 6790 | 6790 | 6790 | 0 |
| 325 | 20240708 | 132200 | 1064294270 | 6790 | 6800 | 6800 | 6790 | 20 |
| 326 | 20240708 | 132100 | 1064158330 | 6800 | 6810 | 6810 | 6800 | 3099 |
| 327 | 20240708 | 132000 | 1043080130 | 6810 | 6810 | 6810 | 6810 | 12 |
| 328 | 20240708 | 131900 | 1042998410 | 6800 | 6800 | 6800 | 6800 | 1131 |
| 329 | 20240708 | 131800 | 1035307610 | 6800 | 6800 | 6800 | 6800 | 1 |
| 330 | 20240708 | 131700 | 1035300810 | 6800 | 6800 | 6800 | 6800 | 147 |
| 331 | 20240708 | 131600 | 1034301210 | 6800 | 6800 | 6800 | 6800 | 36 |
| 332 | 20240708 | 131500 | 1034056410 | 6800 | 6780 | 6800 | 6780 | 113 |
| 333 | 20240708 | 131400 | 1033288810 | 6780 | 6780 | 6780 | 6780 | 30 |
| 334 | 20240708 | 131300 | 1033085410 | 6780 | 6780 | 6780 | 6780 | 0 |
| 335 | 20240708 | 131200 | 1033085410 | 6780 | 6780 | 6780 | 6770 | 3441 |
| 336 | 20240708 | 131100 | 1009786910 | 6780 | 6790 | 6790 | 6780 | 81 |
| 337 | 20240708 | 131000 | 1009237220 | 6790 | 6790 | 6790 | 6790 | 20 |
| 338 | 20240708 | 130900 | 1009101420 | 6780 | 6790 | 6790 | 6780 | 250 |
| 339 | 20240708 | 130800 | 1007405920 | 6790 | 6790 | 6790 | 6790 | 12 |
| 340 | 20240708 | 130700 | 1007324440 | 6790 | 6790 | 6790 | 6790 | 81 |
| 341 | 20240708 | 130600 | 1006774450 | 6790 | 6790 | 6790 | 6790 | 10 |
| 342 | 20240708 | 130500 | 1006706550 | 6790 | 6790 | 6790 | 6790 | 10 |
| 343 | 20240708 | 130400 | 1006638650 | 6790 | 6790 | 6790 | 6790 | 0 |
| 344 | 20240708 | 130300 | 1006638650 | 6790 | 6790 | 6790 | 6790 | 0 |
| 345 | 20240708 | 130200 | 1006638650 | 6790 | 6790 | 6790 | 6790 | 66 |
| 346 | 20240708 | 130100 | 1006190510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 347 | 20240708 | 130000 | 1006190510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 348 | 20240708 | 125900 | 1006190510 | 6780 | 6780 | 6780 | 6780 | 23 |
| 349 | 20240708 | 125800 | 1006034570 | 6790 | 6790 | 6790 | 6790 | 32 |
| 350 | 20240708 | 125700 | 1005817290 | 6780 | 6780 | 6780 | 6780 | 0 |
| 351 | 20240708 | 125600 | 1005817290 | 6780 | 6780 | 6780 | 6780 | 0 |
| 352 | 20240708 | 125500 | 1005817290 | 6780 | 6780 | 6780 | 6780 | 100 |
| 353 | 20240708 | 125400 | 1005139290 | 6790 | 6790 | 6790 | 6790 | 20 |
| 354 | 20240708 | 125300 | 1005003490 | 6770 | 6790 | 6790 | 6770 | 2084 |
| 355 | 20240708 | 125200 | 990873920 | 6780 | 6780 | 6780 | 6780 | 0 |
| 356 | 20240708 | 125100 | 990873920 | 6780 | 6780 | 6780 | 6780 | 0 |
| 357 | 20240708 | 125000 | 990873920 | 6780 | 6790 | 6790 | 6780 | 2026 |
| 358 | 20240708 | 124900 | 977125400 | 6790 | 6790 | 6790 | 6790 | 0 |
| 359 | 20240708 | 124800 | 977125400 | 6790 | 6790 | 6790 | 6790 | 1050 |
| 360 | 20240708 | 124700 | 969995900 | 6800 | 6800 | 6800 | 6800 | 750 |
| 361 | 20240708 | 124600 | 964895900 | 6800 | 6800 | 6800 | 6800 | 663 |
| 362 | 20240708 | 124500 | 960387500 | 6790 | 6790 | 6790 | 6790 | 419 |
| 363 | 20240708 | 124400 | 957542490 | 6790 | 6790 | 6790 | 6790 | 272 |
| 364 | 20240708 | 124300 | 955695610 | 6790 | 6790 | 6790 | 6790 | 3 |
| 365 | 20240708 | 124200 | 955675240 | 6790 | 6790 | 6790 | 6790 | 202 |
| 366 | 20240708 | 124100 | 954303660 | 6790 | 6790 | 6790 | 6790 | 0 |
| 367 | 20240708 | 124000 | 954303660 | 6790 | 6780 | 6790 | 6780 | 160 |
| 368 | 20240708 | 123900 | 953217760 | 6780 | 6790 | 6790 | 6780 | 443 |
| 369 | 20240708 | 123800 | 950213780 | 6790 | 6790 | 6790 | 6790 | 40 |
| 370 | 20240708 | 123700 | 949942180 | 6790 | 6790 | 6790 | 6790 | 74 |
| 371 | 20240708 | 123600 | 949439720 | 6770 | 6770 | 6770 | 6770 | 0 |
| 372 | 20240708 | 123500 | 949439720 | 6770 | 6770 | 6770 | 6770 | 0 |
| 373 | 20240708 | 123400 | 949439720 | 6770 | 6770 | 6770 | 6770 | 0 |
| 374 | 20240708 | 123300 | 949439720 | 6770 | 6770 | 6770 | 6770 | 100 |
| 375 | 20240708 | 123200 | 948762720 | 6770 | 6770 | 6770 | 6770 | 341 |
| 376 | 20240708 | 123100 | 946454150 | 6780 | 6790 | 6790 | 6780 | 600 |
| 377 | 20240708 | 123000 | 942385150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 378 | 20240708 | 122900 | 942385150 | 6790 | 6790 | 6790 | 6790 | 14 |
| 379 | 20240708 | 122800 | 942290090 | 6790 | 6790 | 6790 | 6790 | 19 |
| 380 | 20240708 | 122700 | 942161080 | 6780 | 6790 | 6790 | 6780 | 362 |
| 381 | 20240708 | 122600 | 939706670 | 6790 | 6790 | 6790 | 6790 | 32 |
| 382 | 20240708 | 122500 | 939489390 | 6790 | 6790 | 6790 | 6790 | 5 |
| 383 | 20240708 | 122400 | 939455440 | 6790 | 6790 | 6790 | 6790 | 143 |
| 384 | 20240708 | 122300 | 938484470 | 6790 | 6800 | 6800 | 6790 | 524 |
| 385 | 20240708 | 122200 | 934925770 | 6790 | 6790 | 6790 | 6790 | 800 |
| 386 | 20240708 | 122100 | 929493770 | 6800 | 6810 | 6810 | 6800 | 1336 |
| 387 | 20240708 | 122000 | 920408940 | 6810 | 6810 | 6810 | 6810 | 5 |
| 388 | 20240708 | 121900 | 920374890 | 6800 | 6800 | 6800 | 6800 | 0 |
| 389 | 20240708 | 121800 | 920374890 | 6800 | 6800 | 6800 | 6800 | 1808 |
| 390 | 20240708 | 121700 | 908080490 | 6810 | 6810 | 6810 | 6810 | 5 |
| 391 | 20240708 | 121600 | 908046440 | 6810 | 6810 | 6810 | 6810 | 0 |
| 392 | 20240708 | 121500 | 908046440 | 6810 | 6810 | 6810 | 6810 | 30 |
| 393 | 20240708 | 121400 | 907842140 | 6810 | 6820 | 6820 | 6810 | 154 |
| 394 | 20240708 | 121300 | 906793070 | 6820 | 6820 | 6820 | 6820 | 553 |
| 395 | 20240708 | 121200 | 903021610 | 6820 | 6830 | 6830 | 6820 | 85 |
| 396 | 20240708 | 121100 | 902441810 | 6820 | 6820 | 6820 | 6820 | 10 |
| 397 | 20240708 | 121000 | 902373610 | 6810 | 6810 | 6810 | 6810 | 78 |
| 398 | 20240708 | 120900 | 901842430 | 6810 | 6820 | 6820 | 6810 | 890 |
| 399 | 20240708 | 120800 | 895773030 | 6820 | 6810 | 6820 | 6810 | 1090 |
| 400 | 20240708 | 120700 | 888349350 | 6810 | 6820 | 6820 | 6810 | 67 |
| 401 | 20240708 | 120600 | 887892650 | 6840 | 6810 | 6840 | 6810 | 215 |
| 402 | 20240708 | 120500 | 886422500 | 6800 | 6800 | 6800 | 6800 | 1524 |
| 403 | 20240708 | 120400 | 876059300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 404 | 20240708 | 120300 | 876059300 | 6820 | 6800 | 6820 | 6800 | 3 |
| 405 | 20240708 | 120200 | 876038870 | 6810 | 6840 | 6840 | 6810 | 68 |
| 406 | 20240708 | 120100 | 875574290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 407 | 20240708 | 120000 | 875574290 | 6840 | 6830 | 6840 | 6830 | 175 |
| 408 | 20240708 | 115900 | 874378390 | 6830 | 6800 | 6830 | 6800 | 148 |
| 409 | 20240708 | 115800 | 873368300 | 6800 | 6800 | 6800 | 6800 | 50 |
| 410 | 20240708 | 115700 | 873028300 | 6800 | 6800 | 6800 | 6800 | 0 |
| 411 | 20240708 | 115600 | 873028300 | 6800 | 6800 | 6800 | 6800 | 1270 |
| 412 | 20240708 | 115500 | 864392300 | 6800 | 6800 | 6800 | 6800 | 82 |
| 413 | 20240708 | 115400 | 863834700 | 6800 | 6800 | 6800 | 6800 | 1 |
| 414 | 20240708 | 115300 | 863827900 | 6800 | 6790 | 6800 | 6790 | 4 |
| 415 | 20240708 | 115200 | 863800730 | 6800 | 6800 | 6800 | 6800 | 135 |
| 416 | 20240708 | 115100 | 862882730 | 6800 | 6800 | 6800 | 6800 | 1000 |
| 417 | 20240708 | 115000 | 856082730 | 6790 | 6790 | 6790 | 6790 | 120 |
| 418 | 20240708 | 114900 | 855267930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 419 | 20240708 | 114800 | 855267930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 420 | 20240708 | 114700 | 855267930 | 6790 | 6790 | 6790 | 6790 | 372 |
| 421 | 20240708 | 114600 | 852742050 | 6790 | 6790 | 6790 | 6790 | 2 |
| 422 | 20240708 | 114500 | 852728470 | 6770 | 6770 | 6770 | 6770 | 0 |
| 423 | 20240708 | 114400 | 852728470 | 6770 | 6780 | 6780 | 6770 | 143 |
| 424 | 20240708 | 114300 | 851760260 | 6780 | 6780 | 6780 | 6780 | 40 |
| 425 | 20240708 | 114200 | 851489060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 426 | 20240708 | 114100 | 851489060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 427 | 20240708 | 114000 | 851489060 | 6770 | 6780 | 6780 | 6770 | 471 |
| 428 | 20240708 | 113900 | 848299520 | 6780 | 6780 | 6780 | 6780 | 2200 |
| 429 | 20240708 | 113800 | 833383520 | 6780 | 6790 | 6790 | 6780 | 1330 |
| 430 | 20240708 | 113700 | 824362240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 431 | 20240708 | 113600 | 824362240 | 6790 | 6790 | 6790 | 6790 | 175 |
| 432 | 20240708 | 113500 | 823173990 | 6790 | 6790 | 6790 | 6790 | 80 |
| 433 | 20240708 | 113400 | 822630790 | 6800 | 6800 | 6800 | 6800 | 101 |
| 434 | 20240708 | 113300 | 821943990 | 6790 | 6790 | 6790 | 6790 | 0 |
| 435 | 20240708 | 113200 | 821943990 | 6790 | 6790 | 6790 | 6790 | 66 |
| 436 | 20240708 | 113100 | 821495850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 437 | 20240708 | 113000 | 821495850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 438 | 20240708 | 112900 | 821495850 | 6780 | 6780 | 6780 | 6780 | 4 |
| 439 | 20240708 | 112800 | 821468730 | 6790 | 6790 | 6790 | 6790 | 177 |
| 440 | 20240708 | 112700 | 820266900 | 6800 | 6800 | 6800 | 6800 | 30 |
| 441 | 20240708 | 112600 | 820062900 | 6790 | 6790 | 6790 | 6790 | 28 |
| 442 | 20240708 | 112500 | 819872780 | 6790 | 6790 | 6790 | 6790 | 66 |
| 443 | 20240708 | 112400 | 819424640 | 6790 | 6790 | 6790 | 6790 | 235 |
| 444 | 20240708 | 112300 | 817828990 | 6800 | 6800 | 6800 | 6800 | 130 |
| 445 | 20240708 | 112200 | 816944990 | 6800 | 6800 | 6800 | 6800 | 69 |
| 446 | 20240708 | 112100 | 816475790 | 6800 | 6800 | 6800 | 6800 | 639 |
| 447 | 20240708 | 112000 | 812130590 | 6800 | 6800 | 6800 | 6800 | 0 |
| 448 | 20240708 | 111900 | 812130590 | 6800 | 6800 | 6800 | 6800 | 85 |
| 449 | 20240708 | 111800 | 811552590 | 6780 | 6780 | 6780 | 6780 | 160 |
| 450 | 20240708 | 111700 | 810467790 | 6780 | 6780 | 6780 | 6780 | 0 |
| 451 | 20240708 | 111600 | 810467790 | 6780 | 6780 | 6780 | 6780 | 0 |
| 452 | 20240708 | 111500 | 810467790 | 6780 | 6780 | 6780 | 6780 | 40 |
| 453 | 20240708 | 111400 | 810196590 | 6780 | 6780 | 6780 | 6780 | 0 |
| 454 | 20240708 | 111300 | 810196590 | 6780 | 6780 | 6780 | 6780 | 8 |
| 455 | 20240708 | 111200 | 810142350 | 6790 | 6790 | 6790 | 6790 | 373 |
| 456 | 20240708 | 111100 | 807609680 | 6790 | 6800 | 6800 | 6790 | 240 |
| 457 | 20240708 | 111000 | 805980010 | 6800 | 6800 | 6800 | 6800 | 350 |
| 458 | 20240708 | 110900 | 803600010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 459 | 20240708 | 110800 | 803600010 | 6800 | 6790 | 6800 | 6790 | 124 |
| 460 | 20240708 | 110700 | 802757310 | 6800 | 6800 | 6800 | 6800 | 10 |
| 461 | 20240708 | 110600 | 802689310 | 6800 | 6790 | 6800 | 6790 | 123 |
| 462 | 20240708 | 110500 | 801854020 | 6790 | 6770 | 6790 | 6770 | 367 |
| 463 | 20240708 | 110400 | 799363650 | 6770 | 6770 | 6770 | 6770 | 0 |
| 464 | 20240708 | 110300 | 799363650 | 6770 | 6770 | 6770 | 6770 | 0 |
| 465 | 20240708 | 110200 | 799363650 | 6770 | 6780 | 6780 | 6770 | 11 |
| 466 | 20240708 | 110100 | 799289080 | 6780 | 6780 | 6780 | 6780 | 243 |
| 467 | 20240708 | 110000 | 797641540 | 6780 | 6780 | 6780 | 6780 | 2000 |
| 468 | 20240708 | 105900 | 784081540 | 6800 | 6800 | 6800 | 6800 | 3 |
| 469 | 20240708 | 105800 | 784061140 | 6780 | 6780 | 6780 | 6780 | 500 |
| 470 | 20240708 | 105700 | 780671140 | 6780 | 6780 | 6780 | 6780 | 649 |
| 471 | 20240708 | 105600 | 776270920 | 6780 | 6800 | 6800 | 6780 | 1505 |
| 472 | 20240708 | 105500 | 766053340 | 6800 | 6800 | 6800 | 6800 | 10 |
| 473 | 20240708 | 105400 | 765985340 | 6790 | 6790 | 6790 | 6790 | 400 |
| 474 | 20240708 | 105300 | 763269340 | 6790 | 6790 | 6790 | 6790 | 0 |
| 475 | 20240708 | 105200 | 763269340 | 6790 | 6790 | 6790 | 6790 | 300 |
| 476 | 20240708 | 105100 | 761232340 | 6790 | 6790 | 6790 | 6790 | 0 |
| 477 | 20240708 | 105000 | 761232340 | 6790 | 6790 | 6790 | 6790 | 85 |
| 478 | 20240708 | 104900 | 760655190 | 6790 | 6790 | 6790 | 6790 | 90 |
| 479 | 20240708 | 104800 | 760044090 | 6800 | 6800 | 6800 | 6800 | 100 |
| 480 | 20240708 | 104700 | 759364090 | 6800 | 6800 | 6800 | 6800 | 2263 |
| 481 | 20240708 | 104600 | 743975690 | 6810 | 6810 | 6830 | 6810 | 104 |
| 482 | 20240708 | 104500 | 743267310 | 6810 | 6810 | 6810 | 6810 | 75 |
| 483 | 20240708 | 104400 | 742756560 | 6810 | 6810 | 6810 | 6800 | 350 |
| 484 | 20240708 | 104300 | 740374060 | 6810 | 6800 | 6810 | 6800 | 317 |
| 485 | 20240708 | 104200 | 738218130 | 6800 | 6800 | 6800 | 6800 | 495 |
| 486 | 20240708 | 104100 | 734852130 | 6810 | 6810 | 6810 | 6810 | 160 |
| 487 | 20240708 | 104000 | 733762530 | 6810 | 6810 | 6810 | 6810 | 0 |
| 488 | 20240708 | 103900 | 733762530 | 6810 | 6810 | 6810 | 6810 | 296 |
| 489 | 20240708 | 103800 | 731746770 | 6840 | 6840 | 6840 | 6840 | 36 |
| 490 | 20240708 | 103700 | 731500530 | 6840 | 6840 | 6840 | 6840 | 108 |
| 491 | 20240708 | 103600 | 730761810 | 6840 | 6810 | 6840 | 6800 | 200 |
| 492 | 20240708 | 103500 | 729397530 | 6800 | 6800 | 6800 | 6800 | 0 |
| 493 | 20240708 | 103400 | 729397530 | 6800 | 6800 | 6800 | 6800 | 0 |
| 494 | 20240708 | 103300 | 729397530 | 6800 | 6800 | 6800 | 6800 | 20 |
| 495 | 20240708 | 103200 | 729261530 | 6800 | 6800 | 6800 | 6800 | 30 |
| 496 | 20240708 | 103100 | 729057530 | 6800 | 6840 | 6840 | 6800 | 12966 |
| 497 | 20240708 | 103000 | 640862580 | 6840 | 6820 | 6850 | 6820 | 138 |
| 498 | 20240708 | 102900 | 639919530 | 6820 | 6840 | 6840 | 6820 | 2096 |
| 499 | 20240708 | 102800 | 625605110 | 6840 | 6850 | 6850 | 6840 | 1008 |
| 500 | 20240708 | 102700 | 618710160 | 6850 | 6850 | 6850 | 6850 | 10 |
| 501 | 20240708 | 102600 | 618641660 | 6840 | 6840 | 6840 | 6840 | 0 |
| 502 | 20240708 | 102500 | 618641660 | 6840 | 6840 | 6840 | 6840 | 0 |
| 503 | 20240708 | 102400 | 618641660 | 6840 | 6840 | 6840 | 6840 | 2 |
| 504 | 20240708 | 102300 | 618627980 | 6880 | 6880 | 6880 | 6850 | 4219 |
| 505 | 20240708 | 102200 | 589702160 | 6880 | 6880 | 6880 | 6860 | 1022 |
| 506 | 20240708 | 102100 | 582682520 | 6880 | 6880 | 6880 | 6880 | 100 |
| 507 | 20240708 | 102000 | 581994520 | 6880 | 6880 | 6880 | 6880 | 7 |
| 508 | 20240708 | 101900 | 581946360 | 6880 | 6840 | 6880 | 6840 | 27 |
| 509 | 20240708 | 101800 | 581761640 | 6840 | 6860 | 6870 | 6840 | 3565 |
| 510 | 20240708 | 101700 | 557297080 | 6860 | 6850 | 6860 | 6840 | 3644 |
| 511 | 20240708 | 101600 | 532324980 | 6820 | 6840 | 6840 | 6810 | 1514 |
| 512 | 20240708 | 101500 | 522003160 | 6840 | 6840 | 6840 | 6840 | 100 |
| 513 | 20240708 | 101400 | 521319160 | 6840 | 6840 | 6840 | 6840 | 675 |
| 514 | 20240708 | 101300 | 516702160 | 6840 | 6840 | 6840 | 6840 | 165 |
| 515 | 20240708 | 101200 | 515573560 | 6850 | 6850 | 6850 | 6850 | 210 |
| 516 | 20240708 | 101100 | 514135060 | 6850 | 6850 | 6850 | 6850 | 10 |
| 517 | 20240708 | 101000 | 514066560 | 6850 | 6850 | 6850 | 6840 | 304 |
| 518 | 20240708 | 100900 | 511984570 | 6850 | 6840 | 6850 | 6840 | 504 |
| 519 | 20240708 | 100800 | 508537110 | 6840 | 6840 | 6840 | 6840 | 72 |
| 520 | 20240708 | 100700 | 508044630 | 6840 | 6850 | 6850 | 6840 | 631 |
| 521 | 20240708 | 100600 | 503726710 | 6870 | 6860 | 6870 | 6850 | 4566 |
| 522 | 20240708 | 100500 | 472393330 | 6870 | 6890 | 6890 | 6860 | 987 |
| 523 | 20240708 | 100400 | 465618120 | 6890 | 6890 | 6900 | 6880 | 2846 |
| 524 | 20240708 | 100300 | 446012420 | 6890 | 6890 | 6900 | 6870 | 5729 |
| 525 | 20240708 | 100200 | 406559840 | 6890 | 6890 | 6890 | 6860 | 3066 |
| 526 | 20240708 | 100100 | 385489560 | 6870 | 6900 | 6900 | 6870 | 599 |
| 527 | 20240708 | 100000 | 381370710 | 6860 | 6870 | 6890 | 6860 | 2144 |
| 528 | 20240708 | 095900 | 366618550 | 6870 | 6840 | 6870 | 6840 | 2997 |
| 529 | 20240708 | 095800 | 346092480 | 6830 | 6830 | 6830 | 6830 | 1149 |
| 530 | 20240708 | 095700 | 338244810 | 6830 | 6820 | 6830 | 6820 | 1265 |
| 531 | 20240708 | 095600 | 329617490 | 6820 | 6820 | 6820 | 6820 | 504 |
| 532 | 20240708 | 095500 | 326180210 | 6810 | 6810 | 6820 | 6810 | 650 |
| 533 | 20240708 | 095400 | 321752210 | 6820 | 6820 | 6820 | 6820 | 189 |
| 534 | 20240708 | 095300 | 320463230 | 6820 | 6820 | 6820 | 6810 | 212 |
| 535 | 20240708 | 095200 | 319017420 | 6820 | 6820 | 6820 | 6820 | 14 |
| 536 | 20240708 | 095100 | 318921940 | 6810 | 6810 | 6810 | 6810 | 10 |
| 537 | 20240708 | 095000 | 318853840 | 6810 | 6810 | 6810 | 6810 | 0 |
| 538 | 20240708 | 094900 | 318853840 | 6810 | 6820 | 6820 | 6810 | 195 |
| 539 | 20240708 | 094800 | 317525670 | 6820 | 6820 | 6820 | 6820 | 280 |
| 540 | 20240708 | 094700 | 315616070 | 6810 | 6810 | 6810 | 6810 | 450 |
| 541 | 20240708 | 094600 | 312551570 | 6820 | 6820 | 6820 | 6820 | 58 |
| 542 | 20240708 | 094500 | 312156010 | 6810 | 6810 | 6810 | 6810 | 200 |
| 543 | 20240708 | 094400 | 310794010 | 6830 | 6820 | 6830 | 6820 | 251 |
| 544 | 20240708 | 094300 | 309080920 | 6820 | 6820 | 6820 | 6820 | 76 |
| 545 | 20240708 | 094200 | 308562600 | 6830 | 6830 | 6830 | 6830 | 342 |
| 546 | 20240708 | 094100 | 306226740 | 6830 | 6830 | 6830 | 6830 | 107 |
| 547 | 20240708 | 094000 | 305495930 | 6830 | 6820 | 6830 | 6820 | 1636 |
| 548 | 20240708 | 093900 | 294336140 | 6820 | 6810 | 6820 | 6810 | 125 |
| 549 | 20240708 | 093800 | 293483680 | 6820 | 6820 | 6820 | 6820 | 4 |
| 550 | 20240708 | 093700 | 293456400 | 6820 | 6820 | 6820 | 6820 | 2276 |
| 551 | 20240708 | 093600 | 277934080 | 6820 | 6810 | 6820 | 6810 | 106 |
| 552 | 20240708 | 093500 | 277212210 | 6810 | 6810 | 6810 | 6810 | 761 |
| 553 | 20240708 | 093400 | 272029800 | 6810 | 6810 | 6810 | 6800 | 30 |
| 554 | 20240708 | 093300 | 271825600 | 6810 | 6810 | 6810 | 6800 | 313 |
| 555 | 20240708 | 093200 | 269694090 | 6810 | 6800 | 6810 | 6800 | 1697 |
| 556 | 20240708 | 093100 | 258152430 | 6800 | 6790 | 6800 | 6790 | 445 |
| 557 | 20240708 | 093000 | 255128470 | 6790 | 6790 | 6790 | 6790 | 1468 |
| 558 | 20240708 | 092900 | 245160750 | 6790 | 6790 | 6790 | 6790 | 334 |
| 559 | 20240708 | 092800 | 242892890 | 6780 | 6780 | 6780 | 6780 | 10 |
| 560 | 20240708 | 092700 | 242825090 | 6780 | 6770 | 6780 | 6770 | 1728 |
| 561 | 20240708 | 092600 | 231109560 | 6770 | 6770 | 6770 | 6770 | 922 |
| 562 | 20240708 | 092500 | 224867620 | 6770 | 6770 | 6770 | 6760 | 58 |
| 563 | 20240708 | 092400 | 224474970 | 6770 | 6770 | 6770 | 6770 | 119 |
| 564 | 20240708 | 092300 | 223669340 | 6770 | 6770 | 6770 | 6770 | 2000 |
| 565 | 20240708 | 092200 | 210129340 | 6770 | 6770 | 6780 | 6770 | 1632 |
| 566 | 20240708 | 092100 | 199075480 | 6780 | 6780 | 6780 | 6780 | 2062 |
| 567 | 20240708 | 092000 | 185095120 | 6780 | 6790 | 6790 | 6780 | 760 |
| 568 | 20240708 | 091900 | 179938910 | 6790 | 6780 | 6790 | 6780 | 279 |
| 569 | 20240708 | 091800 | 178046580 | 6770 | 6760 | 6770 | 6760 | 1297 |
| 570 | 20240708 | 091700 | 169278850 | 6760 | 6760 | 6760 | 6760 | 4 |
| 571 | 20240708 | 091600 | 169251810 | 6750 | 6760 | 6760 | 6750 | 62 |
| 572 | 20240708 | 091500 | 168833210 | 6760 | 6760 | 6760 | 6760 | 102 |
| 573 | 20240708 | 091400 | 168143690 | 6760 | 6750 | 6760 | 6710 | 1021 |
| 574 | 20240708 | 091300 | 161247490 | 6750 | 6760 | 6760 | 6750 | 101 |
| 575 | 20240708 | 091200 | 160564740 | 6760 | 6720 | 6760 | 6710 | 3108 |
| 576 | 20240708 | 091100 | 139620960 | 6720 | 6740 | 6740 | 6710 | 1019 |
| 577 | 20240708 | 091000 | 132766400 | 6740 | 6730 | 6740 | 6720 | 705 |
| 578 | 20240708 | 090900 | 128018710 | 6740 | 6740 | 6740 | 6740 | 344 |
| 579 | 20240708 | 090800 | 125700150 | 6740 | 6710 | 6740 | 6700 | 5511 |
| 580 | 20240708 | 090700 | 88763800 | 6710 | 6710 | 6760 | 6710 | 297 |
| 581 | 20240708 | 090600 | 86770260 | 6710 | 6750 | 6770 | 6710 | 1494 |
| 582 | 20240708 | 090500 | 76706850 | 6750 | 6730 | 6750 | 6710 | 960 |
| 583 | 20240708 | 090400 | 70262590 | 6750 | 6730 | 6750 | 6710 | 2475 |
| 584 | 20240708 | 090300 | 53604380 | 6710 | 6710 | 6710 | 6700 | 1959 |
| 585 | 20240708 | 090200 | 40464070 | 6730 | 6700 | 6730 | 6700 | 1167 |
| 586 | 20240708 | 090100 | 32644720 | 6750 | 6760 | 6760 | 6700 | 2195 |
| 587 | 20240708 | 090000 | 17852640 | 6770 | 6770 | 6820 | 6770 | 2035 |