30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 185500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 18543 |
| 3 | 20240703 | 185400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20240703 | 185300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20240703 | 185200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20240703 | 185100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20240703 | 185000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20240703 | 184900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20240703 | 184800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20240703 | 184700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20240703 | 184600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20240703 | 184500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20240703 | 184400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20240703 | 184300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20240703 | 184200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20240703 | 184100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20240703 | 184000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20240703 | 183900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20240703 | 183800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20240703 | 183700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20240703 | 183600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20240703 | 183500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20240703 | 183400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20240703 | 183300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20240703 | 183200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20240703 | 183100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20240703 | 183000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20240703 | 182900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20240703 | 182800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20240703 | 182700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20240703 | 182600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20240703 | 182500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 18543 |
| 33 | 20240703 | 182400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20240703 | 182300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20240703 | 182200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20240703 | 182100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20240703 | 182000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20240703 | 181900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20240703 | 181800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20240703 | 181700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20240703 | 181600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20240703 | 181500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20240703 | 181400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20240703 | 181300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20240703 | 181200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20240703 | 181100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20240703 | 181000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20240703 | 180900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20240703 | 180800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20240703 | 180700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20240703 | 180600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20240703 | 180500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20240703 | 180400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20240703 | 180300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20240703 | 180200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20240703 | 180100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20240703 | 180000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20240703 | 175900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20240703 | 175800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20240703 | 175700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20240703 | 175600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20240703 | 175500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 18543 |
| 63 | 20240703 | 175400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20240703 | 175300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20240703 | 175200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20240703 | 175100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20240703 | 175000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20240703 | 174900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20240703 | 174800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20240703 | 174700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20240703 | 174600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20240703 | 174500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20240703 | 174400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20240703 | 174300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20240703 | 174200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20240703 | 174100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20240703 | 174000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20240703 | 173900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20240703 | 173800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20240703 | 173700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20240703 | 173600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20240703 | 173500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20240703 | 173400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20240703 | 173300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20240703 | 173200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20240703 | 173100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20240703 | 173000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20240703 | 172900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20240703 | 172800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20240703 | 172700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20240703 | 172600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20240703 | 172500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 18543 |
| 93 | 20240703 | 172400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20240703 | 172300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20240703 | 172200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20240703 | 172100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20240703 | 172000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20240703 | 171900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20240703 | 171800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20240703 | 171700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20240703 | 171600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20240703 | 171500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20240703 | 171400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20240703 | 171300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20240703 | 171200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20240703 | 171100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20240703 | 171000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20240703 | 170900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20240703 | 170800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20240703 | 170700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20240703 | 170600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20240703 | 170500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20240703 | 170400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20240703 | 170300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20240703 | 170200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20240703 | 170100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20240703 | 170000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20240703 | 165900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20240703 | 165800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20240703 | 165700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20240703 | 165600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20240703 | 165500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 18543 |
| 123 | 20240703 | 165400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20240703 | 165300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20240703 | 165200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20240703 | 165100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20240703 | 165000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20240703 | 164900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20240703 | 164800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20240703 | 164700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20240703 | 164600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20240703 | 164500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20240703 | 164400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20240703 | 164300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20240703 | 164200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20240703 | 164100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20240703 | 164000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20240703 | 163900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20240703 | 163800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20240703 | 163700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20240703 | 163600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20240703 | 163500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20240703 | 163400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20240703 | 163300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20240703 | 163200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20240703 | 163100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20240703 | 163000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20240703 | 162900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20240703 | 162800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20240703 | 162700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20240703 | 162600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20240703 | 162500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 18543 |
| 153 | 20240703 | 162400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20240703 | 162300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20240703 | 162200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20240703 | 162100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20240703 | 162000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20240703 | 161900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20240703 | 161800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20240703 | 161700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20240703 | 161600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20240703 | 161500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20240703 | 161400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20240703 | 161300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20240703 | 161200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20240703 | 161100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20240703 | 161000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20240703 | 160900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20240703 | 160800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20240703 | 160700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20240703 | 160600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20240703 | 160500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20240703 | 160400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20240703 | 160300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20240703 | 160200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20240703 | 160100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20240703 | 160000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20240703 | 155900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20240703 | 155800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20240703 | 155700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20240703 | 155600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20240703 | 155500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 18543 |
| 183 | 20240703 | 155400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20240703 | 155300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20240703 | 155200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20240703 | 155100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20240703 | 155000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20240703 | 154900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20240703 | 154800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20240703 | 154700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20240703 | 154600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20240703 | 154500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20240703 | 154400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20240703 | 154300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20240703 | 154200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20240703 | 154100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20240703 | 154000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20240703 | 153900 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20240703 | 153800 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20240703 | 153700 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20240703 | 153600 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20240703 | 153500 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20240703 | 153400 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20240703 | 153300 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20240703 | 153200 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20240703 | 153100 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20240703 | 153000 | 4041284940 | 5800 | 5800 | 5800 | 5800 | 18543 |
| 208 | 20240703 | 152900 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 209 | 20240703 | 152800 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 210 | 20240703 | 152700 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 211 | 20240703 | 152600 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 212 | 20240703 | 152500 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 213 | 20240703 | 152400 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 214 | 20240703 | 152300 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 215 | 20240703 | 152200 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 216 | 20240703 | 152100 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 217 | 20240703 | 152000 | 3933735540 | 5850 | 5850 | 5850 | 5850 | 0 |
| 218 | 20240703 | 151900 | 3933735540 | 5850 | 5850 | 5850 | 5840 | 409 |
| 219 | 20240703 | 151800 | 3931344190 | 5850 | 5850 | 5850 | 5840 | 861 |
| 220 | 20240703 | 151700 | 3926311990 | 5840 | 5850 | 5850 | 5840 | 954 |
| 221 | 20240703 | 151600 | 3920732180 | 5850 | 5830 | 5850 | 5830 | 1063 |
| 222 | 20240703 | 151500 | 3914523120 | 5850 | 5840 | 5850 | 5830 | 2231 |
| 223 | 20240703 | 151400 | 3901509870 | 5840 | 5860 | 5860 | 5840 | 1339 |
| 224 | 20240703 | 151300 | 3893688290 | 5860 | 5860 | 5860 | 5850 | 956 |
| 225 | 20240703 | 151200 | 3888086650 | 5860 | 5860 | 5860 | 5860 | 156 |
| 226 | 20240703 | 151100 | 3887172490 | 5860 | 5850 | 5860 | 5840 | 1178 |
| 227 | 20240703 | 151000 | 3880286170 | 5840 | 5850 | 5850 | 5840 | 204 |
| 228 | 20240703 | 150900 | 3879092920 | 5850 | 5850 | 5850 | 5840 | 70 |
| 229 | 20240703 | 150800 | 3878684050 | 5850 | 5830 | 5850 | 5830 | 613 |
| 230 | 20240703 | 150700 | 3875103630 | 5840 | 5830 | 5840 | 5830 | 9 |
| 231 | 20240703 | 150600 | 3875051100 | 5840 | 5840 | 5840 | 5830 | 1608 |
| 232 | 20240703 | 150500 | 3865668880 | 5840 | 5840 | 5840 | 5830 | 190 |
| 233 | 20240703 | 150400 | 3864560280 | 5830 | 5830 | 5840 | 5830 | 939 |
| 234 | 20240703 | 150300 | 3859085480 | 5840 | 5830 | 5840 | 5830 | 464 |
| 235 | 20240703 | 150200 | 3856380220 | 5840 | 5840 | 5840 | 5830 | 1052 |
| 236 | 20240703 | 150100 | 3850236550 | 5840 | 5840 | 5840 | 5830 | 603 |
| 237 | 20240703 | 150000 | 3846716040 | 5840 | 5830 | 5840 | 5820 | 269 |
| 238 | 20240703 | 145900 | 3845150400 | 5840 | 5830 | 5840 | 5830 | 549 |
| 239 | 20240703 | 145800 | 3841949070 | 5840 | 5830 | 5840 | 5830 | 363 |
| 240 | 20240703 | 145700 | 3839829230 | 5840 | 5830 | 5840 | 5830 | 147 |
| 241 | 20240703 | 145600 | 3838972150 | 5830 | 5820 | 5830 | 5820 | 999 |
| 242 | 20240703 | 145500 | 3833150580 | 5810 | 5830 | 5830 | 5810 | 201 |
| 243 | 20240703 | 145400 | 3831982750 | 5810 | 5820 | 5830 | 5810 | 1861 |
| 244 | 20240703 | 145300 | 3821160110 | 5820 | 5820 | 5820 | 5800 | 1628 |
| 245 | 20240703 | 145200 | 3811705650 | 5820 | 5810 | 5820 | 5810 | 302 |
| 246 | 20240703 | 145100 | 3809950520 | 5810 | 5810 | 5820 | 5810 | 780 |
| 247 | 20240703 | 145000 | 3805418210 | 5820 | 5810 | 5820 | 5810 | 627 |
| 248 | 20240703 | 144900 | 3801775310 | 5820 | 5820 | 5820 | 5820 | 0 |
| 249 | 20240703 | 144800 | 3801775310 | 5820 | 5820 | 5820 | 5820 | 230 |
| 250 | 20240703 | 144700 | 3800436710 | 5820 | 5810 | 5820 | 5810 | 774 |
| 251 | 20240703 | 144600 | 3795939250 | 5810 | 5820 | 5820 | 5800 | 676 |
| 252 | 20240703 | 144500 | 3792011500 | 5810 | 5810 | 5820 | 5810 | 766 |
| 253 | 20240703 | 144400 | 3787560840 | 5820 | 5820 | 5820 | 5810 | 171 |
| 254 | 20240703 | 144300 | 3786566620 | 5820 | 5820 | 5820 | 5810 | 452 |
| 255 | 20240703 | 144200 | 3783939450 | 5810 | 5830 | 5830 | 5810 | 384 |
| 256 | 20240703 | 144100 | 3781705110 | 5820 | 5830 | 5830 | 5820 | 548 |
| 257 | 20240703 | 144000 | 3778515250 | 5830 | 5820 | 5830 | 5820 | 134 |
| 258 | 20240703 | 143900 | 3777734830 | 5820 | 5830 | 5830 | 5820 | 65 |
| 259 | 20240703 | 143800 | 3777355930 | 5830 | 5820 | 5830 | 5820 | 344 |
| 260 | 20240703 | 143700 | 3775350710 | 5830 | 5830 | 5830 | 5830 | 36 |
| 261 | 20240703 | 143600 | 3775140830 | 5830 | 5830 | 5830 | 5830 | 110 |
| 262 | 20240703 | 143500 | 3774499530 | 5830 | 5830 | 5830 | 5830 | 559 |
| 263 | 20240703 | 143400 | 3771240560 | 5840 | 5830 | 5840 | 5830 | 601 |
| 264 | 20240703 | 143300 | 3767736720 | 5840 | 5840 | 5840 | 5840 | 21 |
| 265 | 20240703 | 143200 | 3767614080 | 5840 | 5830 | 5840 | 5830 | 189 |
| 266 | 20240703 | 143100 | 3766511520 | 5840 | 5830 | 5840 | 5830 | 402 |
| 267 | 20240703 | 143000 | 3764167850 | 5830 | 5830 | 5840 | 5820 | 268 |
| 268 | 20240703 | 142900 | 3762606370 | 5840 | 5840 | 5840 | 5830 | 104 |
| 269 | 20240703 | 142800 | 3761999510 | 5830 | 5840 | 5840 | 5830 | 201 |
| 270 | 20240703 | 142700 | 3760827670 | 5840 | 5830 | 5840 | 5830 | 156 |
| 271 | 20240703 | 142600 | 3759918170 | 5820 | 5830 | 5830 | 5820 | 1747 |
| 272 | 20240703 | 142500 | 3749750270 | 5830 | 5820 | 5830 | 5820 | 670 |
| 273 | 20240703 | 142400 | 3745850260 | 5820 | 5810 | 5820 | 5810 | 63 |
| 274 | 20240703 | 142300 | 3745484220 | 5810 | 5810 | 5810 | 5800 | 468 |
| 275 | 20240703 | 142200 | 3742769240 | 5810 | 5810 | 5810 | 5800 | 118 |
| 276 | 20240703 | 142100 | 3742084120 | 5790 | 5810 | 5810 | 5790 | 642 |
| 277 | 20240703 | 142000 | 3738366920 | 5800 | 5800 | 5800 | 5800 | 1373 |
| 278 | 20240703 | 141900 | 3730403520 | 5790 | 5780 | 5800 | 5780 | 1034 |
| 279 | 20240703 | 141800 | 3724408790 | 5780 | 5790 | 5790 | 5780 | 1129 |
| 280 | 20240703 | 141700 | 3717876980 | 5800 | 5800 | 5810 | 5800 | 951 |
| 281 | 20240703 | 141600 | 3712360360 | 5810 | 5810 | 5810 | 5810 | 372 |
| 282 | 20240703 | 141500 | 3710199040 | 5820 | 5820 | 5820 | 5810 | 253 |
| 283 | 20240703 | 141400 | 3708727580 | 5810 | 5820 | 5820 | 5810 | 9 |
| 284 | 20240703 | 141300 | 3708675260 | 5810 | 5810 | 5820 | 5810 | 432 |
| 285 | 20240703 | 141200 | 3706162060 | 5810 | 5810 | 5810 | 5810 | 362 |
| 286 | 20240703 | 141100 | 3704058840 | 5800 | 5790 | 5800 | 5790 | 799 |
| 287 | 20240703 | 141000 | 3699425140 | 5800 | 5800 | 5800 | 5790 | 512 |
| 288 | 20240703 | 140900 | 3696457650 | 5800 | 5800 | 5810 | 5800 | 2027 |
| 289 | 20240703 | 140800 | 3684695040 | 5810 | 5810 | 5810 | 5810 | 51 |
| 290 | 20240703 | 140700 | 3684398730 | 5810 | 5800 | 5810 | 5800 | 219 |
| 291 | 20240703 | 140600 | 3683128340 | 5800 | 5800 | 5800 | 5800 | 904 |
| 292 | 20240703 | 140500 | 3677885140 | 5790 | 5800 | 5800 | 5790 | 105 |
| 293 | 20240703 | 140400 | 3677276510 | 5790 | 5770 | 5790 | 5770 | 1426 |
| 294 | 20240703 | 140300 | 3669027340 | 5780 | 5790 | 5800 | 5770 | 5055 |
| 295 | 20240703 | 140200 | 3639804160 | 5800 | 5810 | 5810 | 5800 | 2533 |
| 296 | 20240703 | 140100 | 3625102190 | 5820 | 5820 | 5820 | 5820 | 987 |
| 297 | 20240703 | 140000 | 3619357850 | 5830 | 5840 | 5840 | 5820 | 1057 |
| 298 | 20240703 | 135900 | 3613201290 | 5830 | 5830 | 5830 | 5830 | 100 |
| 299 | 20240703 | 135800 | 3612618290 | 5850 | 5850 | 5850 | 5850 | 0 |
| 300 | 20240703 | 135700 | 3612618290 | 5850 | 5850 | 5850 | 5850 | 0 |
| 301 | 20240703 | 135600 | 3612618290 | 5850 | 5830 | 5850 | 5830 | 955 |
| 302 | 20240703 | 135500 | 3607040670 | 5830 | 5850 | 5850 | 5810 | 10206 |
| 303 | 20240703 | 135400 | 3547639610 | 5850 | 5850 | 5850 | 5840 | 56 |
| 304 | 20240703 | 135300 | 3547312410 | 5850 | 5850 | 5850 | 5850 | 50 |
| 305 | 20240703 | 135200 | 3547019910 | 5850 | 5850 | 5850 | 5840 | 38 |
| 306 | 20240703 | 135100 | 3546797970 | 5830 | 5850 | 5850 | 5830 | 1857 |
| 307 | 20240703 | 135000 | 3535956790 | 5850 | 5860 | 5870 | 5850 | 833 |
| 308 | 20240703 | 134900 | 3531083650 | 5870 | 5850 | 5870 | 5850 | 2001 |
| 309 | 20240703 | 134800 | 3519377780 | 5870 | 5870 | 5880 | 5850 | 1235 |
| 310 | 20240703 | 134700 | 3512136320 | 5880 | 5880 | 5880 | 5870 | 22 |
| 311 | 20240703 | 134600 | 3512007050 | 5880 | 5880 | 5880 | 5880 | 0 |
| 312 | 20240703 | 134500 | 3512007050 | 5880 | 5880 | 5880 | 5880 | 1 |
| 313 | 20240703 | 134400 | 3512001170 | 5870 | 5870 | 5880 | 5860 | 9 |
| 314 | 20240703 | 134300 | 3511948340 | 5880 | 5870 | 5880 | 5870 | 40 |
| 315 | 20240703 | 134200 | 3511713370 | 5880 | 5870 | 5880 | 5870 | 63 |
| 316 | 20240703 | 134100 | 3511343550 | 5880 | 5880 | 5880 | 5880 | 6 |
| 317 | 20240703 | 134000 | 3511308270 | 5870 | 5870 | 5870 | 5870 | 357 |
| 318 | 20240703 | 133900 | 3509212680 | 5870 | 5870 | 5870 | 5870 | 324 |
| 319 | 20240703 | 133800 | 3507310800 | 5870 | 5860 | 5870 | 5860 | 82 |
| 320 | 20240703 | 133700 | 3506830240 | 5860 | 5870 | 5870 | 5860 | 195 |
| 321 | 20240703 | 133600 | 3505687030 | 5870 | 5870 | 5870 | 5870 | 3 |
| 322 | 20240703 | 133500 | 3505669420 | 5870 | 5860 | 5870 | 5860 | 21 |
| 323 | 20240703 | 133400 | 3505546350 | 5870 | 5870 | 5870 | 5870 | 1 |
| 324 | 20240703 | 133300 | 3505540480 | 5860 | 5850 | 5860 | 5850 | 1988 |
| 325 | 20240703 | 133200 | 3493910210 | 5840 | 5850 | 5850 | 5840 | 263 |
| 326 | 20240703 | 133100 | 3492374160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 327 | 20240703 | 133000 | 3492374160 | 5850 | 5850 | 5850 | 5850 | 1 |
| 328 | 20240703 | 132900 | 3492368310 | 5840 | 5840 | 5850 | 5840 | 88 |
| 329 | 20240703 | 132800 | 3491853880 | 5840 | 5850 | 5850 | 5840 | 502 |
| 330 | 20240703 | 132700 | 3488917290 | 5860 | 5850 | 5860 | 5850 | 3 |
| 331 | 20240703 | 132600 | 3488899720 | 5850 | 5860 | 5860 | 5850 | 600 |
| 332 | 20240703 | 132500 | 3485388220 | 5860 | 5860 | 5860 | 5860 | 100 |
| 333 | 20240703 | 132400 | 3484802220 | 5860 | 5870 | 5870 | 5850 | 1155 |
| 334 | 20240703 | 132300 | 3478041290 | 5880 | 5880 | 5880 | 5860 | 19 |
| 335 | 20240703 | 132200 | 3477929790 | 5880 | 5870 | 5880 | 5870 | 1173 |
| 336 | 20240703 | 132100 | 3471036550 | 5880 | 5870 | 5880 | 5860 | 1661 |
| 337 | 20240703 | 132000 | 3461296470 | 5890 | 5870 | 5890 | 5870 | 760 |
| 338 | 20240703 | 131900 | 3456830510 | 5860 | 5890 | 5890 | 5860 | 3018 |
| 339 | 20240703 | 131800 | 3439113120 | 5880 | 5870 | 5880 | 5860 | 1180 |
| 340 | 20240703 | 131700 | 3432186430 | 5860 | 5840 | 5860 | 5840 | 668 |
| 341 | 20240703 | 131600 | 3428278190 | 5830 | 5830 | 5830 | 5830 | 138 |
| 342 | 20240703 | 131500 | 3427473650 | 5830 | 5830 | 5830 | 5830 | 0 |
| 343 | 20240703 | 131400 | 3427473650 | 5830 | 5800 | 5830 | 5800 | 5792 |
| 344 | 20240703 | 131300 | 3393787390 | 5800 | 5790 | 5800 | 5790 | 24 |
| 345 | 20240703 | 131200 | 3393648420 | 5800 | 5800 | 5810 | 5800 | 1077 |
| 346 | 20240703 | 131100 | 3387401670 | 5800 | 5800 | 5800 | 5800 | 517 |
| 347 | 20240703 | 131000 | 3384403070 | 5800 | 5800 | 5800 | 5800 | 0 |
| 348 | 20240703 | 130900 | 3384403070 | 5800 | 5800 | 5800 | 5800 | 25 |
| 349 | 20240703 | 130800 | 3384258070 | 5810 | 5810 | 5810 | 5810 | 241 |
| 350 | 20240703 | 130700 | 3382857860 | 5810 | 5800 | 5810 | 5800 | 621 |
| 351 | 20240703 | 130600 | 3379251350 | 5800 | 5800 | 5810 | 5800 | 457 |
| 352 | 20240703 | 130500 | 3376600250 | 5800 | 5800 | 5800 | 5800 | 0 |
| 353 | 20240703 | 130400 | 3376600250 | 5800 | 5810 | 5810 | 5800 | 530 |
| 354 | 20240703 | 130300 | 3373525350 | 5810 | 5810 | 5810 | 5810 | 362 |
| 355 | 20240703 | 130200 | 3371422130 | 5810 | 5810 | 5810 | 5810 | 3 |
| 356 | 20240703 | 130100 | 3371404700 | 5800 | 5800 | 5800 | 5800 | 1 |
| 357 | 20240703 | 130000 | 3371398900 | 5810 | 5810 | 5810 | 5810 | 50 |
| 358 | 20240703 | 125900 | 3371108400 | 5800 | 5800 | 5800 | 5790 | 1327 |
| 359 | 20240703 | 125800 | 3363422880 | 5780 | 5770 | 5780 | 5770 | 230 |
| 360 | 20240703 | 125700 | 3362095480 | 5770 | 5790 | 5790 | 5770 | 701 |
| 361 | 20240703 | 125600 | 3358044500 | 5800 | 5800 | 5800 | 5800 | 177 |
| 362 | 20240703 | 125500 | 3357017900 | 5790 | 5800 | 5800 | 5790 | 312 |
| 363 | 20240703 | 125400 | 3355208400 | 5810 | 5810 | 5810 | 5810 | 489 |
| 364 | 20240703 | 125300 | 3352367310 | 5810 | 5820 | 5820 | 5810 | 2562 |
| 365 | 20240703 | 125200 | 3337456500 | 5800 | 5800 | 5800 | 5800 | 0 |
| 366 | 20240703 | 125100 | 3337456500 | 5800 | 5810 | 5810 | 5800 | 2001 |
| 367 | 20240703 | 125000 | 3325850200 | 5810 | 5770 | 5810 | 5770 | 991 |
| 368 | 20240703 | 124900 | 3320112080 | 5790 | 5790 | 5800 | 5790 | 2552 |
| 369 | 20240703 | 124800 | 3305335990 | 5780 | 5770 | 5780 | 5770 | 1007 |
| 370 | 20240703 | 124700 | 3299515590 | 5770 | 5840 | 5840 | 5750 | 14836 |
| 371 | 20240703 | 124600 | 3213812000 | 5840 | 5850 | 5850 | 5840 | 2384 |
| 372 | 20240703 | 124500 | 3199867160 | 5850 | 5850 | 5850 | 5850 | 220 |
| 373 | 20240703 | 124400 | 3198580160 | 5850 | 5860 | 5860 | 5850 | 41 |
| 374 | 20240703 | 124300 | 3198339940 | 5850 | 5850 | 5850 | 5850 | 412 |
| 375 | 20240703 | 124200 | 3195929740 | 5860 | 5870 | 5880 | 5850 | 983 |
| 376 | 20240703 | 124100 | 3190168090 | 5870 | 5860 | 5870 | 5860 | 431 |
| 377 | 20240703 | 124000 | 3187639850 | 5860 | 5860 | 5860 | 5860 | 3 |
| 378 | 20240703 | 123900 | 3187622270 | 5850 | 5860 | 5860 | 5850 | 68 |
| 379 | 20240703 | 123800 | 3187224300 | 5860 | 5870 | 5870 | 5860 | 1483 |
| 380 | 20240703 | 123700 | 3178533910 | 5860 | 5870 | 5870 | 5860 | 265 |
| 381 | 20240703 | 123600 | 3176978470 | 5870 | 5870 | 5870 | 5870 | 710 |
| 382 | 20240703 | 123500 | 3172810770 | 5870 | 5870 | 5870 | 5870 | 200 |
| 383 | 20240703 | 123400 | 3171636770 | 5860 | 5860 | 5860 | 5860 | 876 |
| 384 | 20240703 | 123300 | 3166503410 | 5850 | 5860 | 5860 | 5850 | 78 |
| 385 | 20240703 | 123200 | 3166046920 | 5850 | 5850 | 5850 | 5850 | 30 |
| 386 | 20240703 | 123100 | 3165871420 | 5850 | 5860 | 5860 | 5850 | 314 |
| 387 | 20240703 | 123000 | 3164034500 | 5860 | 5860 | 5870 | 5850 | 1089 |
| 388 | 20240703 | 122900 | 3157651960 | 5860 | 5870 | 5870 | 5860 | 491 |
| 389 | 20240703 | 122800 | 3154771490 | 5890 | 5900 | 5900 | 5870 | 2220 |
| 390 | 20240703 | 122700 | 3141687940 | 5890 | 5840 | 5990 | 5830 | 7615 |
| 391 | 20240703 | 122600 | 3096549630 | 5840 | 5850 | 5850 | 5840 | 1447 |
| 392 | 20240703 | 122500 | 3088085420 | 5860 | 5880 | 5900 | 5860 | 2170 |
| 393 | 20240703 | 122400 | 3075323520 | 5880 | 5840 | 5910 | 5840 | 6924 |
| 394 | 20240703 | 122300 | 3034688020 | 5840 | 5830 | 5850 | 5830 | 3177 |
| 395 | 20240703 | 122200 | 3016112500 | 5830 | 5770 | 5830 | 5770 | 1984 |
| 396 | 20240703 | 122100 | 3004621940 | 5760 | 5750 | 5760 | 5750 | 682 |
| 397 | 20240703 | 122000 | 3000693630 | 5750 | 5750 | 5750 | 5750 | 106 |
| 398 | 20240703 | 121900 | 3000084130 | 5750 | 5750 | 5750 | 5750 | 483 |
| 399 | 20240703 | 121800 | 2997306880 | 5750 | 5740 | 5750 | 5740 | 57 |
| 400 | 20240703 | 121700 | 2996979190 | 5750 | 5750 | 5760 | 5750 | 1330 |
| 401 | 20240703 | 121600 | 2989331670 | 5760 | 5760 | 5760 | 5760 | 280 |
| 402 | 20240703 | 121500 | 2987718870 | 5770 | 5770 | 5770 | 5770 | 51 |
| 403 | 20240703 | 121400 | 2987424600 | 5760 | 5760 | 5760 | 5760 | 10 |
| 404 | 20240703 | 121300 | 2987367000 | 5760 | 5760 | 5760 | 5750 | 509 |
| 405 | 20240703 | 121200 | 2984435170 | 5760 | 5760 | 5760 | 5750 | 184 |
| 406 | 20240703 | 121100 | 2983375430 | 5760 | 5780 | 5780 | 5760 | 3118 |
| 407 | 20240703 | 121000 | 2965383660 | 5780 | 5790 | 5790 | 5780 | 1228 |
| 408 | 20240703 | 120900 | 2958284710 | 5790 | 5800 | 5800 | 5790 | 51 |
| 409 | 20240703 | 120800 | 2957988920 | 5780 | 5790 | 5790 | 5780 | 104 |
| 410 | 20240703 | 120700 | 2957387480 | 5790 | 5800 | 5800 | 5790 | 302 |
| 411 | 20240703 | 120600 | 2955635900 | 5790 | 5780 | 5790 | 5780 | 657 |
| 412 | 20240703 | 120500 | 2951838400 | 5780 | 5780 | 5780 | 5780 | 51 |
| 413 | 20240703 | 120400 | 2951543620 | 5780 | 5780 | 5780 | 5780 | 6 |
| 414 | 20240703 | 120300 | 2951508940 | 5770 | 5780 | 5780 | 5770 | 834 |
| 415 | 20240703 | 120200 | 2946696260 | 5770 | 5770 | 5770 | 5770 | 8 |
| 416 | 20240703 | 120100 | 2946650100 | 5780 | 5780 | 5780 | 5780 | 119 |
| 417 | 20240703 | 120000 | 2945962280 | 5780 | 5780 | 5780 | 5780 | 5 |
| 418 | 20240703 | 115900 | 2945933380 | 5780 | 5800 | 5800 | 5780 | 1204 |
| 419 | 20240703 | 115800 | 2938961560 | 5800 | 5770 | 5800 | 5770 | 1763 |
| 420 | 20240703 | 115700 | 2928772770 | 5770 | 5770 | 5770 | 5770 | 1 |
| 421 | 20240703 | 115600 | 2928767000 | 5770 | 5770 | 5770 | 5770 | 50 |
| 422 | 20240703 | 115500 | 2928478500 | 5770 | 5750 | 5770 | 5750 | 558 |
| 423 | 20240703 | 115400 | 2925268880 | 5760 | 5750 | 5770 | 5750 | 1076 |
| 424 | 20240703 | 115300 | 2919063910 | 5760 | 5760 | 5760 | 5760 | 1146 |
| 425 | 20240703 | 115200 | 2912462950 | 5770 | 5770 | 5770 | 5770 | 13 |
| 426 | 20240703 | 115100 | 2912387940 | 5770 | 5760 | 5770 | 5760 | 744 |
| 427 | 20240703 | 115000 | 2908099470 | 5750 | 5750 | 5750 | 5740 | 350 |
| 428 | 20240703 | 114900 | 2906086980 | 5740 | 5740 | 5740 | 5740 | 115 |
| 429 | 20240703 | 114800 | 2905426880 | 5750 | 5740 | 5750 | 5740 | 5 |
| 430 | 20240703 | 114700 | 2905398170 | 5740 | 5760 | 5770 | 5740 | 3903 |
| 431 | 20240703 | 114600 | 2882968610 | 5760 | 5770 | 5770 | 5760 | 175 |
| 432 | 20240703 | 114500 | 2881959490 | 5760 | 5790 | 5800 | 5760 | 640 |
| 433 | 20240703 | 114400 | 2878263370 | 5800 | 5810 | 5810 | 5790 | 780 |
| 434 | 20240703 | 114300 | 2873741130 | 5790 | 5790 | 5810 | 5790 | 604 |
| 435 | 20240703 | 114200 | 2870231970 | 5800 | 5770 | 5800 | 5770 | 909 |
| 436 | 20240703 | 114100 | 2864965010 | 5770 | 5750 | 5770 | 5750 | 522 |
| 437 | 20240703 | 114000 | 2861954180 | 5750 | 5760 | 5770 | 5750 | 1102 |
| 438 | 20240703 | 113900 | 2855609450 | 5770 | 5790 | 5800 | 5770 | 649 |
| 439 | 20240703 | 113800 | 2851860060 | 5800 | 5800 | 5800 | 5800 | 63 |
| 440 | 20240703 | 113700 | 2851494660 | 5810 | 5810 | 5810 | 5810 | 12 |
| 441 | 20240703 | 113600 | 2851424940 | 5810 | 5790 | 5810 | 5780 | 388 |
| 442 | 20240703 | 113500 | 2849175880 | 5790 | 5780 | 5790 | 5780 | 5 |
| 443 | 20240703 | 113400 | 2849146970 | 5790 | 5810 | 5810 | 5790 | 1018 |
| 444 | 20240703 | 113300 | 2843242380 | 5810 | 5800 | 5810 | 5800 | 571 |
| 445 | 20240703 | 113200 | 2839930080 | 5800 | 5800 | 5800 | 5800 | 314 |
| 446 | 20240703 | 113100 | 2838108880 | 5800 | 5810 | 5810 | 5800 | 534 |
| 447 | 20240703 | 113000 | 2835011640 | 5810 | 5790 | 5810 | 5790 | 774 |
| 448 | 20240703 | 112900 | 2830523200 | 5790 | 5800 | 5800 | 5790 | 1262 |
| 449 | 20240703 | 112800 | 2823203980 | 5810 | 5810 | 5810 | 5810 | 198 |
| 450 | 20240703 | 112700 | 2822053600 | 5820 | 5760 | 5830 | 5760 | 3527 |
| 451 | 20240703 | 112600 | 2801600360 | 5750 | 5760 | 5760 | 5750 | 1411 |
| 452 | 20240703 | 112500 | 2793474830 | 5760 | 5780 | 5780 | 5760 | 414 |
| 453 | 20240703 | 112400 | 2791087050 | 5780 | 5770 | 5790 | 5770 | 802 |
| 454 | 20240703 | 112300 | 2786458390 | 5760 | 5750 | 5760 | 5750 | 752 |
| 455 | 20240703 | 112200 | 2782127110 | 5750 | 5740 | 5750 | 5740 | 31 |
| 456 | 20240703 | 112100 | 2781948870 | 5750 | 5740 | 5760 | 5740 | 1251 |
| 457 | 20240703 | 112000 | 2774758740 | 5740 | 5730 | 5750 | 5730 | 2303 |
| 458 | 20240703 | 111900 | 2761539040 | 5740 | 5760 | 5760 | 5730 | 4518 |
| 459 | 20240703 | 111800 | 2735610070 | 5750 | 5750 | 5760 | 5740 | 3543 |
| 460 | 20240703 | 111700 | 2715249300 | 5760 | 5790 | 5790 | 5750 | 1912 |
| 461 | 20240703 | 111600 | 2704208470 | 5780 | 5780 | 5780 | 5780 | 116 |
| 462 | 20240703 | 111500 | 2703537990 | 5770 | 5760 | 5770 | 5750 | 1092 |
| 463 | 20240703 | 111400 | 2697238860 | 5750 | 5760 | 5760 | 5750 | 767 |
| 464 | 20240703 | 111300 | 2692825610 | 5760 | 5770 | 5770 | 5750 | 814 |
| 465 | 20240703 | 111200 | 2688140210 | 5770 | 5770 | 5780 | 5760 | 1219 |
| 466 | 20240703 | 111100 | 2681106340 | 5780 | 5770 | 5780 | 5750 | 2705 |
| 467 | 20240703 | 111000 | 2665527290 | 5770 | 5790 | 5790 | 5770 | 1195 |
| 468 | 20240703 | 110900 | 2658624630 | 5790 | 5790 | 5790 | 5780 | 55 |
| 469 | 20240703 | 110800 | 2658306690 | 5790 | 5780 | 5790 | 5780 | 753 |
| 470 | 20240703 | 110700 | 2653950870 | 5780 | 5800 | 5800 | 5780 | 370 |
| 471 | 20240703 | 110600 | 2651807350 | 5800 | 5770 | 5800 | 5770 | 983 |
| 472 | 20240703 | 110500 | 2646129650 | 5770 | 5800 | 5800 | 5770 | 2602 |
| 473 | 20240703 | 110400 | 2631096140 | 5800 | 5820 | 5820 | 5800 | 2873 |
| 474 | 20240703 | 110300 | 2614381500 | 5820 | 5820 | 5820 | 5800 | 4042 |
| 475 | 20240703 | 110200 | 2590895430 | 5810 | 5800 | 5820 | 5800 | 1542 |
| 476 | 20240703 | 110100 | 2581939330 | 5800 | 5800 | 5800 | 5800 | 775 |
| 477 | 20240703 | 110000 | 2577444330 | 5790 | 5780 | 5790 | 5780 | 830 |
| 478 | 20240703 | 105900 | 2572642790 | 5780 | 5780 | 5780 | 5770 | 1526 |
| 479 | 20240703 | 105800 | 2563833490 | 5770 | 5780 | 5790 | 5770 | 341 |
| 480 | 20240703 | 105700 | 2561864850 | 5780 | 5800 | 5800 | 5770 | 7615 |
| 481 | 20240703 | 105600 | 2517902770 | 5800 | 5800 | 5800 | 5790 | 495 |
| 482 | 20240703 | 105500 | 2515035770 | 5790 | 5790 | 5800 | 5780 | 416 |
| 483 | 20240703 | 105400 | 2512628840 | 5780 | 5810 | 5810 | 5780 | 1855 |
| 484 | 20240703 | 105300 | 2501876190 | 5810 | 5840 | 5840 | 5810 | 8616 |
| 485 | 20240703 | 105200 | 2451813380 | 5840 | 5840 | 5850 | 5830 | 735 |
| 486 | 20240703 | 105100 | 2447525770 | 5860 | 5850 | 5860 | 5820 | 16143 |
| 487 | 20240703 | 105000 | 2353474450 | 5850 | 5850 | 5850 | 5840 | 1340 |
| 488 | 20240703 | 104900 | 2345637840 | 5850 | 5840 | 5850 | 5840 | 1893 |
| 489 | 20240703 | 104800 | 2334577170 | 5850 | 5840 | 5850 | 5840 | 115 |
| 490 | 20240703 | 104700 | 2333904520 | 5840 | 5840 | 5840 | 5840 | 225 |
| 491 | 20240703 | 104600 | 2332590520 | 5850 | 5850 | 5850 | 5850 | 4 |
| 492 | 20240703 | 104500 | 2332567120 | 5850 | 5850 | 5850 | 5850 | 636 |
| 493 | 20240703 | 104400 | 2328846520 | 5850 | 5850 | 5850 | 5850 | 20 |
| 494 | 20240703 | 104300 | 2328729520 | 5850 | 5850 | 5850 | 5850 | 3 |
| 495 | 20240703 | 104200 | 2328711970 | 5850 | 5850 | 5850 | 5850 | 53 |
| 496 | 20240703 | 104100 | 2328401920 | 5840 | 5840 | 5840 | 5840 | 117 |
| 497 | 20240703 | 104000 | 2327718640 | 5830 | 5840 | 5840 | 5830 | 1421 |
| 498 | 20240703 | 103900 | 2319421000 | 5840 | 5830 | 5840 | 5830 | 1190 |
| 499 | 20240703 | 103800 | 2312483290 | 5830 | 5840 | 5840 | 5820 | 188 |
| 500 | 20240703 | 103700 | 2311388090 | 5830 | 5830 | 5840 | 5820 | 314 |
| 501 | 20240703 | 103600 | 2309558190 | 5830 | 5830 | 5860 | 5830 | 356 |
| 502 | 20240703 | 103500 | 2307481630 | 5830 | 5840 | 5840 | 5830 | 184 |
| 503 | 20240703 | 103400 | 2306407970 | 5840 | 5840 | 5840 | 5840 | 214 |
| 504 | 20240703 | 103300 | 2305158210 | 5840 | 5840 | 5840 | 5840 | 600 |
| 505 | 20240703 | 103200 | 2301654210 | 5850 | 5850 | 5850 | 5850 | 60 |
| 506 | 20240703 | 103100 | 2301303210 | 5830 | 5830 | 5830 | 5810 | 1724 |
| 507 | 20240703 | 103000 | 2291269990 | 5820 | 5850 | 5850 | 5820 | 397 |
| 508 | 20240703 | 102900 | 2288953140 | 5850 | 5850 | 5850 | 5850 | 16 |
| 509 | 20240703 | 102800 | 2288859540 | 5860 | 5860 | 5860 | 5860 | 76 |
| 510 | 20240703 | 102700 | 2288414180 | 5860 | 5870 | 5870 | 5850 | 524 |
| 511 | 20240703 | 102600 | 2285345770 | 5870 | 5850 | 5870 | 5850 | 702 |
| 512 | 20240703 | 102500 | 2281229030 | 5850 | 5870 | 5870 | 5850 | 902 |
| 513 | 20240703 | 102400 | 2275943530 | 5870 | 5890 | 5890 | 5870 | 441 |
| 514 | 20240703 | 102300 | 2273354820 | 5870 | 5880 | 5890 | 5870 | 112 |
| 515 | 20240703 | 102200 | 2272697150 | 5880 | 5860 | 5880 | 5850 | 1290 |
| 516 | 20240703 | 102100 | 2265136770 | 5850 | 5850 | 5860 | 5850 | 705 |
| 517 | 20240703 | 102000 | 2261011460 | 5860 | 5880 | 5880 | 5860 | 204 |
| 518 | 20240703 | 101900 | 2259815980 | 5870 | 5870 | 5880 | 5870 | 582 |
| 519 | 20240703 | 101800 | 2256398770 | 5870 | 5880 | 5890 | 5850 | 1869 |
| 520 | 20240703 | 101700 | 2245438750 | 5900 | 5860 | 5910 | 5860 | 5085 |
| 521 | 20240703 | 101600 | 2215477770 | 5870 | 5840 | 5870 | 5820 | 4258 |
| 522 | 20240703 | 101500 | 2190521750 | 5820 | 5820 | 5820 | 5810 | 2650 |
| 523 | 20240703 | 101400 | 2175099110 | 5820 | 5820 | 5820 | 5810 | 2017 |
| 524 | 20240703 | 101300 | 2163377850 | 5820 | 5830 | 5840 | 5820 | 1298 |
| 525 | 20240703 | 101200 | 2155816220 | 5840 | 5850 | 5860 | 5830 | 3665 |
| 526 | 20240703 | 101100 | 2134381890 | 5840 | 5800 | 5840 | 5800 | 3625 |
| 527 | 20240703 | 101000 | 2113272670 | 5800 | 5820 | 5820 | 5800 | 3825 |
| 528 | 20240703 | 100900 | 2091043530 | 5800 | 5800 | 5830 | 5800 | 235 |
| 529 | 20240703 | 100800 | 2089680470 | 5790 | 5760 | 5790 | 5760 | 3136 |
| 530 | 20240703 | 100700 | 2071594510 | 5750 | 5770 | 5770 | 5750 | 2650 |
| 531 | 20240703 | 100600 | 2056336160 | 5770 | 5790 | 5790 | 5770 | 2546 |
| 532 | 20240703 | 100500 | 2041637760 | 5780 | 5760 | 5790 | 5760 | 2974 |
| 533 | 20240703 | 100400 | 2024451420 | 5760 | 5800 | 5800 | 5730 | 11936 |
| 534 | 20240703 | 100300 | 1955657750 | 5790 | 5810 | 5810 | 5780 | 5377 |
| 535 | 20240703 | 100200 | 1924510670 | 5810 | 5820 | 5820 | 5810 | 2216 |
| 536 | 20240703 | 100100 | 1911630060 | 5840 | 5820 | 5840 | 5820 | 1719 |
| 537 | 20240703 | 100000 | 1901625420 | 5840 | 5840 | 5840 | 5820 | 418 |
| 538 | 20240703 | 095900 | 1899190170 | 5840 | 5830 | 5840 | 5820 | 1055 |
| 539 | 20240703 | 095800 | 1893038980 | 5830 | 5850 | 5850 | 5830 | 2287 |
| 540 | 20240703 | 095700 | 1879694850 | 5850 | 5850 | 5860 | 5840 | 429 |
| 541 | 20240703 | 095600 | 1877185280 | 5860 | 5850 | 5860 | 5850 | 2366 |
| 542 | 20240703 | 095500 | 1863336710 | 5850 | 5850 | 5850 | 5850 | 178 |
| 543 | 20240703 | 095400 | 1862295410 | 5870 | 5850 | 5870 | 5840 | 3839 |
| 544 | 20240703 | 095300 | 1839793520 | 5830 | 5840 | 5840 | 5830 | 156 |
| 545 | 20240703 | 095200 | 1838884000 | 5850 | 5800 | 5850 | 5790 | 7344 |
| 546 | 20240703 | 095100 | 1796241130 | 5800 | 5800 | 5800 | 5780 | 3347 |
| 547 | 20240703 | 095000 | 1776846260 | 5800 | 5830 | 5830 | 5800 | 1539 |
| 548 | 20240703 | 094900 | 1767919110 | 5830 | 5850 | 5850 | 5800 | 7199 |
| 549 | 20240703 | 094800 | 1726119290 | 5830 | 5850 | 5850 | 5830 | 2723 |
| 550 | 20240703 | 094700 | 1710221920 | 5850 | 5870 | 5880 | 5850 | 1672 |
| 551 | 20240703 | 094600 | 1700410380 | 5870 | 5870 | 5880 | 5840 | 6176 |
| 552 | 20240703 | 094500 | 1664246270 | 5890 | 5850 | 5890 | 5850 | 820 |
| 553 | 20240703 | 094400 | 1659439450 | 5850 | 5880 | 5890 | 5850 | 5607 |
| 554 | 20240703 | 094300 | 1626586890 | 5880 | 5880 | 5900 | 5880 | 1331 |
| 555 | 20240703 | 094200 | 1618755430 | 5890 | 5930 | 5940 | 5890 | 5557 |
| 556 | 20240703 | 094100 | 1585913650 | 5930 | 5920 | 5930 | 5900 | 981 |
| 557 | 20240703 | 094000 | 1580113230 | 5920 | 5920 | 5930 | 5880 | 4689 |
| 558 | 20240703 | 093900 | 1552496850 | 5940 | 5920 | 5960 | 5920 | 10067 |
| 559 | 20240703 | 093800 | 1492709320 | 5920 | 5870 | 5920 | 5870 | 4777 |
| 560 | 20240703 | 093700 | 1464554720 | 5870 | 5860 | 5870 | 5860 | 459 |
| 561 | 20240703 | 093600 | 1461862460 | 5860 | 5800 | 5870 | 5790 | 8110 |
| 562 | 20240703 | 093500 | 1414651250 | 5790 | 5820 | 5820 | 5790 | 5524 |
| 563 | 20240703 | 093400 | 1382603440 | 5820 | 5830 | 5840 | 5790 | 5550 |
| 564 | 20240703 | 093300 | 1350358890 | 5830 | 5820 | 5830 | 5810 | 4644 |
| 565 | 20240703 | 093200 | 1323331740 | 5830 | 5880 | 5880 | 5820 | 16316 |
| 566 | 20240703 | 093100 | 1228012670 | 5890 | 5870 | 5890 | 5860 | 2069 |
| 567 | 20240703 | 093000 | 1215867390 | 5870 | 5890 | 5890 | 5870 | 1465 |
| 568 | 20240703 | 092900 | 1207255150 | 5890 | 5870 | 5890 | 5870 | 856 |
| 569 | 20240703 | 092800 | 1202226250 | 5870 | 5860 | 5870 | 5860 | 3199 |
| 570 | 20240703 | 092700 | 1183463500 | 5870 | 5870 | 5910 | 5860 | 3402 |
| 571 | 20240703 | 092600 | 1163464520 | 5870 | 5910 | 5910 | 5860 | 3403 |
| 572 | 20240703 | 092500 | 1143458780 | 5900 | 5900 | 5910 | 5900 | 23 |
| 573 | 20240703 | 092400 | 1143322960 | 5910 | 5890 | 5910 | 5880 | 6111 |
| 574 | 20240703 | 092300 | 1107329350 | 5890 | 5910 | 5910 | 5860 | 14340 |
| 575 | 20240703 | 092200 | 1022975960 | 5910 | 5930 | 5940 | 5910 | 4428 |
| 576 | 20240703 | 092100 | 996773460 | 5930 | 5930 | 5940 | 5920 | 2830 |
| 577 | 20240703 | 092000 | 979987720 | 5930 | 5940 | 5940 | 5930 | 3625 |
| 578 | 20240703 | 091900 | 958484980 | 5940 | 5940 | 5950 | 5930 | 1294 |
| 579 | 20240703 | 091800 | 950798520 | 5930 | 5990 | 6000 | 5920 | 11920 |
| 580 | 20240703 | 091700 | 879906380 | 5990 | 6000 | 6020 | 5990 | 1839 |
| 581 | 20240703 | 091600 | 868874910 | 6000 | 5980 | 6000 | 5970 | 5113 |
| 582 | 20240703 | 091500 | 838291710 | 5980 | 6010 | 6020 | 5970 | 2483 |
| 583 | 20240703 | 091400 | 823427710 | 6000 | 6000 | 6020 | 6000 | 1714 |
| 584 | 20240703 | 091300 | 813138570 | 6000 | 6020 | 6020 | 6000 | 2813 |
| 585 | 20240703 | 091200 | 796243410 | 6000 | 6040 | 6050 | 6000 | 4334 |
| 586 | 20240703 | 091100 | 770124080 | 6050 | 5960 | 6050 | 5950 | 1981 |
| 587 | 20240703 | 091000 | 758259220 | 5970 | 5960 | 5990 | 5950 | 7267 |
| 588 | 20240703 | 090900 | 714855370 | 5940 | 6020 | 6020 | 5940 | 12286 |
| 589 | 20240703 | 090800 | 641479780 | 6000 | 6030 | 6050 | 5990 | 8407 |
| 590 | 20240703 | 090700 | 590818560 | 6040 | 6030 | 6040 | 6010 | 4399 |
| 591 | 20240703 | 090600 | 564327380 | 6030 | 6040 | 6040 | 6010 | 1568 |
| 592 | 20240703 | 090500 | 554893520 | 6030 | 6000 | 6030 | 5970 | 7942 |
| 593 | 20240703 | 090400 | 507242130 | 5990 | 6030 | 6040 | 5940 | 8765 |
| 594 | 20240703 | 090300 | 454682510 | 6030 | 6020 | 6050 | 6010 | 5660 |
| 595 | 20240703 | 090200 | 420528910 | 6010 | 6000 | 6030 | 5930 | 13107 |
| 596 | 20240703 | 090100 | 342130230 | 6010 | 5980 | 6050 | 5930 | 15185 |
| 597 | 20240703 | 090000 | 251083980 | 5990 | 6110 | 6110 | 5990 | 37537 |