32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 190500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 5795 |
| 3 | 20240702 | 190400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 4 | 20240702 | 190300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 5 | 20240702 | 190200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 6 | 20240702 | 190100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 7 | 20240702 | 190000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 8 | 20240702 | 185900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 9 | 20240702 | 185800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 10 | 20240702 | 185700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 11 | 20240702 | 185600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 12 | 20240702 | 185500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 13 | 20240702 | 185400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 14 | 20240702 | 185300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 15 | 20240702 | 185200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 16 | 20240702 | 185100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 17 | 20240702 | 185000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 18 | 20240702 | 184900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 19 | 20240702 | 184800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 20 | 20240702 | 184700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 21 | 20240702 | 184600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 22 | 20240702 | 184500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 23 | 20240702 | 184400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 24 | 20240702 | 184300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 25 | 20240702 | 184200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 26 | 20240702 | 184100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 27 | 20240702 | 184000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 28 | 20240702 | 183900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 29 | 20240702 | 183800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 30 | 20240702 | 183700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 31 | 20240702 | 183600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 32 | 20240702 | 183500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 5795 |
| 33 | 20240702 | 183400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 34 | 20240702 | 183300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 35 | 20240702 | 183200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 36 | 20240702 | 183100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 37 | 20240702 | 183000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 38 | 20240702 | 182900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 39 | 20240702 | 182800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 40 | 20240702 | 182700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 41 | 20240702 | 182600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 42 | 20240702 | 182500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 43 | 20240702 | 182400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 44 | 20240702 | 182300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 45 | 20240702 | 182200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 46 | 20240702 | 182100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 47 | 20240702 | 182000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 48 | 20240702 | 181900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 49 | 20240702 | 181800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 50 | 20240702 | 181700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 51 | 20240702 | 181600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 52 | 20240702 | 181500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 53 | 20240702 | 181400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 54 | 20240702 | 181300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 55 | 20240702 | 181200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 56 | 20240702 | 181100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 57 | 20240702 | 181000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 58 | 20240702 | 180900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 59 | 20240702 | 180800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 60 | 20240702 | 180700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 61 | 20240702 | 180600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 62 | 20240702 | 180500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 5795 |
| 63 | 20240702 | 180400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 64 | 20240702 | 180300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 65 | 20240702 | 180200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 66 | 20240702 | 180100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 67 | 20240702 | 180000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 68 | 20240702 | 175900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 69 | 20240702 | 175800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 70 | 20240702 | 175700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 71 | 20240702 | 175600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 72 | 20240702 | 175500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 73 | 20240702 | 175400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 74 | 20240702 | 175300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 75 | 20240702 | 175200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 76 | 20240702 | 175100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 77 | 20240702 | 175000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 78 | 20240702 | 174900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 79 | 20240702 | 174800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 80 | 20240702 | 174700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 81 | 20240702 | 174600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 82 | 20240702 | 174500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 83 | 20240702 | 174400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 84 | 20240702 | 174300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 85 | 20240702 | 174200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 86 | 20240702 | 174100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 87 | 20240702 | 174000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 88 | 20240702 | 173900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 89 | 20240702 | 173800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 90 | 20240702 | 173700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 91 | 20240702 | 173600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 92 | 20240702 | 173500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 5795 |
| 93 | 20240702 | 173400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 94 | 20240702 | 173300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 95 | 20240702 | 173200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 96 | 20240702 | 173100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 97 | 20240702 | 173000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 98 | 20240702 | 172900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 99 | 20240702 | 172800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 100 | 20240702 | 172700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 101 | 20240702 | 172600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 102 | 20240702 | 172500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 103 | 20240702 | 172400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 104 | 20240702 | 172300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 105 | 20240702 | 172200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 106 | 20240702 | 172100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 107 | 20240702 | 172000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 108 | 20240702 | 171900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 109 | 20240702 | 171800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 110 | 20240702 | 171700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 111 | 20240702 | 171600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 112 | 20240702 | 171500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 113 | 20240702 | 171400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 114 | 20240702 | 171300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 115 | 20240702 | 171200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 116 | 20240702 | 171100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 117 | 20240702 | 171000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 118 | 20240702 | 170900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 119 | 20240702 | 170800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 120 | 20240702 | 170700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 121 | 20240702 | 170600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 122 | 20240702 | 170500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 5795 |
| 123 | 20240702 | 170400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 124 | 20240702 | 170300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 125 | 20240702 | 170200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 126 | 20240702 | 170100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 127 | 20240702 | 170000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 128 | 20240702 | 165900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 129 | 20240702 | 165800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 130 | 20240702 | 165700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 131 | 20240702 | 165600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 132 | 20240702 | 165500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 133 | 20240702 | 165400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 134 | 20240702 | 165300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 135 | 20240702 | 165200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 136 | 20240702 | 165100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 137 | 20240702 | 165000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 138 | 20240702 | 164900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 139 | 20240702 | 164800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 140 | 20240702 | 164700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 141 | 20240702 | 164600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 142 | 20240702 | 164500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 143 | 20240702 | 164400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 144 | 20240702 | 164300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 145 | 20240702 | 164200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 146 | 20240702 | 164100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 147 | 20240702 | 164000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 148 | 20240702 | 163900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 149 | 20240702 | 163800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 150 | 20240702 | 163700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 151 | 20240702 | 163600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 152 | 20240702 | 163500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 5795 |
| 153 | 20240702 | 163400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 154 | 20240702 | 163300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 155 | 20240702 | 163200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 156 | 20240702 | 163100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 157 | 20240702 | 163000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 158 | 20240702 | 162900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 159 | 20240702 | 162800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 160 | 20240702 | 162700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 161 | 20240702 | 162600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 162 | 20240702 | 162500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 163 | 20240702 | 162400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 164 | 20240702 | 162300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 165 | 20240702 | 162200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 166 | 20240702 | 162100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 167 | 20240702 | 162000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 168 | 20240702 | 161900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 169 | 20240702 | 161800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 170 | 20240702 | 161700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 171 | 20240702 | 161600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 172 | 20240702 | 161500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 173 | 20240702 | 161400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 174 | 20240702 | 161300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 175 | 20240702 | 161200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 176 | 20240702 | 161100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 177 | 20240702 | 161000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 178 | 20240702 | 160900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 179 | 20240702 | 160800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 180 | 20240702 | 160700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 181 | 20240702 | 160600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 182 | 20240702 | 160500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 5795 |
| 183 | 20240702 | 160400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 184 | 20240702 | 160300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 185 | 20240702 | 160200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 186 | 20240702 | 160100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 187 | 20240702 | 160000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 188 | 20240702 | 155900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 189 | 20240702 | 155800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 190 | 20240702 | 155700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 191 | 20240702 | 155600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 192 | 20240702 | 155500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 193 | 20240702 | 155400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 194 | 20240702 | 155300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 195 | 20240702 | 155200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 196 | 20240702 | 155100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 197 | 20240702 | 155000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 198 | 20240702 | 154900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 199 | 20240702 | 154800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 200 | 20240702 | 154700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 201 | 20240702 | 154600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 202 | 20240702 | 154500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 203 | 20240702 | 154400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 204 | 20240702 | 154300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 205 | 20240702 | 154200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 206 | 20240702 | 154100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 207 | 20240702 | 154000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 208 | 20240702 | 153900 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 209 | 20240702 | 153800 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 210 | 20240702 | 153700 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 211 | 20240702 | 153600 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 212 | 20240702 | 153500 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 5795 |
| 213 | 20240702 | 153400 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 214 | 20240702 | 153300 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 215 | 20240702 | 153200 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 216 | 20240702 | 153100 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 217 | 20240702 | 153000 | 5397338050 | 14990 | 14990 | 14990 | 14990 | 5795 |
| 218 | 20240702 | 152900 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 219 | 20240702 | 152800 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 220 | 20240702 | 152700 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 221 | 20240702 | 152600 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 222 | 20240702 | 152500 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 223 | 20240702 | 152400 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 224 | 20240702 | 152300 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 225 | 20240702 | 152200 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 226 | 20240702 | 152100 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 227 | 20240702 | 152000 | 5310471000 | 14990 | 14990 | 14990 | 14990 | 0 |
| 228 | 20240702 | 151900 | 5310471000 | 14990 | 14990 | 14990 | 14940 | 245 |
| 229 | 20240702 | 151800 | 5306804510 | 14980 | 14990 | 14990 | 14950 | 814 |
| 230 | 20240702 | 151700 | 5294620840 | 14940 | 14960 | 14970 | 14930 | 1026 |
| 231 | 20240702 | 151600 | 5279272840 | 14960 | 14980 | 14980 | 14960 | 486 |
| 232 | 20240702 | 151500 | 5271996230 | 14970 | 14970 | 14970 | 14970 | 2 |
| 233 | 20240702 | 151400 | 5271966290 | 14970 | 15000 | 15000 | 14970 | 113 |
| 234 | 20240702 | 151300 | 5270271420 | 15000 | 14970 | 15000 | 14970 | 49 |
| 235 | 20240702 | 151200 | 5269536600 | 14980 | 14990 | 14990 | 14980 | 481 |
| 236 | 20240702 | 151100 | 5262329930 | 14990 | 14990 | 14990 | 14990 | 45 |
| 237 | 20240702 | 151000 | 5261655380 | 14980 | 14950 | 14980 | 14920 | 1532 |
| 238 | 20240702 | 150900 | 5238750680 | 14950 | 14950 | 14980 | 14950 | 982 |
| 239 | 20240702 | 150800 | 5224067550 | 14950 | 15020 | 15020 | 14950 | 4585 |
| 240 | 20240702 | 150700 | 5155436700 | 15010 | 15030 | 15030 | 15010 | 626 |
| 241 | 20240702 | 150600 | 5146036390 | 15040 | 15040 | 15040 | 15040 | 114 |
| 242 | 20240702 | 150500 | 5144321830 | 15040 | 15030 | 15050 | 15030 | 142 |
| 243 | 20240702 | 150400 | 5142186170 | 15030 | 15030 | 15030 | 15030 | 883 |
| 244 | 20240702 | 150300 | 5128914680 | 15020 | 15020 | 15020 | 15020 | 40 |
| 245 | 20240702 | 150200 | 5128313880 | 15020 | 15020 | 15020 | 15020 | 54 |
| 246 | 20240702 | 150100 | 5127502800 | 15020 | 15030 | 15030 | 15020 | 272 |
| 247 | 20240702 | 150000 | 5123414730 | 15040 | 15040 | 15040 | 15030 | 63 |
| 248 | 20240702 | 145900 | 5122467760 | 15030 | 15070 | 15070 | 15030 | 1174 |
| 249 | 20240702 | 145800 | 5104807440 | 15080 | 15070 | 15080 | 15070 | 149 |
| 250 | 20240702 | 145700 | 5102561530 | 15070 | 15060 | 15070 | 15060 | 72 |
| 251 | 20240702 | 145600 | 5101476500 | 15070 | 15070 | 15070 | 15060 | 44 |
| 252 | 20240702 | 145500 | 5100813730 | 15060 | 15070 | 15070 | 15060 | 197 |
| 253 | 20240702 | 145400 | 5097846710 | 15070 | 15050 | 15070 | 15050 | 215 |
| 254 | 20240702 | 145300 | 5094608250 | 15060 | 15060 | 15060 | 15050 | 12 |
| 255 | 20240702 | 145200 | 5094427550 | 15050 | 15070 | 15070 | 15050 | 120 |
| 256 | 20240702 | 145100 | 5092620330 | 15060 | 15070 | 15070 | 15060 | 58 |
| 257 | 20240702 | 145000 | 5091746790 | 15060 | 15070 | 15070 | 15060 | 148 |
| 258 | 20240702 | 144900 | 5089517900 | 15060 | 15080 | 15080 | 15060 | 300 |
| 259 | 20240702 | 144800 | 5084996830 | 15080 | 15080 | 15080 | 15070 | 41 |
| 260 | 20240702 | 144700 | 5084378660 | 15070 | 15070 | 15080 | 15060 | 73 |
| 261 | 20240702 | 144600 | 5083278600 | 15070 | 15070 | 15070 | 15060 | 250 |
| 262 | 20240702 | 144500 | 5079513470 | 15080 | 15060 | 15080 | 15060 | 713 |
| 263 | 20240702 | 144400 | 5068775540 | 15060 | 15090 | 15100 | 15060 | 945 |
| 264 | 20240702 | 144300 | 5054526100 | 15090 | 15100 | 15100 | 15090 | 361 |
| 265 | 20240702 | 144200 | 5049075210 | 15110 | 15090 | 15110 | 15090 | 55 |
| 266 | 20240702 | 144100 | 5048244760 | 15100 | 15100 | 15110 | 15100 | 270 |
| 267 | 20240702 | 144000 | 5044167340 | 15090 | 15090 | 15090 | 15090 | 27 |
| 268 | 20240702 | 143900 | 5043759910 | 15100 | 15120 | 15120 | 15100 | 53 |
| 269 | 20240702 | 143800 | 5042958890 | 15120 | 15110 | 15120 | 15080 | 501 |
| 270 | 20240702 | 143700 | 5035393180 | 15110 | 15120 | 15120 | 15080 | 3300 |
| 271 | 20240702 | 143600 | 4985577310 | 15120 | 15120 | 15120 | 15120 | 183 |
| 272 | 20240702 | 143500 | 4982810350 | 15120 | 15120 | 15130 | 15110 | 326 |
| 273 | 20240702 | 143400 | 4977880910 | 15140 | 15120 | 15140 | 15120 | 1121 |
| 274 | 20240702 | 143300 | 4960930170 | 15130 | 15120 | 15140 | 15120 | 164 |
| 275 | 20240702 | 143200 | 4958447300 | 15140 | 15140 | 15140 | 15130 | 145 |
| 276 | 20240702 | 143100 | 4956252600 | 15130 | 15100 | 15130 | 15090 | 1075 |
| 277 | 20240702 | 143000 | 4940010930 | 15060 | 15070 | 15080 | 15040 | 772 |
| 278 | 20240702 | 142900 | 4928388050 | 15070 | 15100 | 15100 | 15060 | 893 |
| 279 | 20240702 | 142800 | 4914915900 | 15100 | 15120 | 15120 | 15100 | 178 |
| 280 | 20240702 | 142700 | 4912227910 | 15110 | 15120 | 15120 | 15100 | 30 |
| 281 | 20240702 | 142600 | 4911774800 | 15110 | 15110 | 15110 | 15100 | 273 |
| 282 | 20240702 | 142500 | 4907650010 | 15110 | 15110 | 15110 | 15100 | 148 |
| 283 | 20240702 | 142400 | 4905413840 | 15110 | 15110 | 15110 | 15110 | 68 |
| 284 | 20240702 | 142300 | 4904386360 | 15100 | 15110 | 15110 | 15100 | 254 |
| 285 | 20240702 | 142200 | 4900550800 | 15110 | 15110 | 15110 | 15100 | 560 |
| 286 | 20240702 | 142100 | 4892090080 | 15110 | 15110 | 15120 | 15100 | 126 |
| 287 | 20240702 | 142000 | 4890185970 | 15110 | 15120 | 15120 | 15110 | 200 |
| 288 | 20240702 | 141900 | 4887162720 | 15110 | 15120 | 15120 | 15100 | 448 |
| 289 | 20240702 | 141800 | 4880393030 | 15120 | 15120 | 15120 | 15110 | 48 |
| 290 | 20240702 | 141700 | 4879667290 | 15110 | 15120 | 15120 | 15110 | 244 |
| 291 | 20240702 | 141600 | 4875979020 | 15120 | 15140 | 15140 | 15110 | 1372 |
| 292 | 20240702 | 141500 | 4855226880 | 15130 | 15140 | 15150 | 15130 | 1067 |
| 293 | 20240702 | 141400 | 4839070550 | 15140 | 15140 | 15150 | 15130 | 850 |
| 294 | 20240702 | 141300 | 4826203730 | 15150 | 15130 | 15150 | 15130 | 814 |
| 295 | 20240702 | 141200 | 4813875920 | 15130 | 15130 | 15130 | 15110 | 1115 |
| 296 | 20240702 | 141100 | 4797019530 | 15120 | 15060 | 15130 | 15060 | 4271 |
| 297 | 20240702 | 141000 | 4732558710 | 15060 | 15050 | 15060 | 15050 | 607 |
| 298 | 20240702 | 140900 | 4723421780 | 15050 | 15020 | 15050 | 15010 | 1140 |
| 299 | 20240702 | 140800 | 4706290930 | 15020 | 15020 | 15030 | 15010 | 178 |
| 300 | 20240702 | 140700 | 4703617830 | 15020 | 15020 | 15020 | 15020 | 29 |
| 301 | 20240702 | 140600 | 4703182250 | 15020 | 15020 | 15040 | 15010 | 290 |
| 302 | 20240702 | 140500 | 4698823560 | 14990 | 14990 | 15020 | 14990 | 639 |
| 303 | 20240702 | 140400 | 4689238840 | 14950 | 14900 | 14980 | 14900 | 2564 |
| 304 | 20240702 | 140300 | 4650894170 | 14900 | 14910 | 14940 | 14900 | 303 |
| 305 | 20240702 | 140200 | 4646378330 | 14900 | 14930 | 14930 | 14900 | 61 |
| 306 | 20240702 | 140100 | 4645468590 | 14930 | 14930 | 14950 | 14920 | 106 |
| 307 | 20240702 | 140000 | 4643885810 | 14930 | 14920 | 14930 | 14920 | 181 |
| 308 | 20240702 | 135900 | 4641183770 | 14930 | 14920 | 14940 | 14920 | 41 |
| 309 | 20240702 | 135800 | 4640571700 | 14920 | 14920 | 14920 | 14900 | 77 |
| 310 | 20240702 | 135700 | 4639423040 | 14930 | 14930 | 14930 | 14930 | 400 |
| 311 | 20240702 | 135600 | 4633451040 | 14930 | 14940 | 14940 | 14930 | 48 |
| 312 | 20240702 | 135500 | 4632734170 | 14940 | 14940 | 14940 | 14940 | 10 |
| 313 | 20240702 | 135400 | 4632584770 | 14940 | 14960 | 14960 | 14940 | 220 |
| 314 | 20240702 | 135300 | 4629295580 | 14940 | 14930 | 14940 | 14920 | 190 |
| 315 | 20240702 | 135200 | 4626457260 | 14930 | 14930 | 14930 | 14920 | 24 |
| 316 | 20240702 | 135100 | 4626099100 | 14930 | 14930 | 14930 | 14930 | 8 |
| 317 | 20240702 | 135000 | 4625979660 | 14930 | 14930 | 14940 | 14930 | 70 |
| 318 | 20240702 | 134900 | 4624934510 | 14940 | 14940 | 14940 | 14940 | 78 |
| 319 | 20240702 | 134800 | 4623769190 | 14940 | 14930 | 14960 | 14930 | 40 |
| 320 | 20240702 | 134700 | 4623171200 | 14930 | 14960 | 14960 | 14930 | 81 |
| 321 | 20240702 | 134600 | 4621961780 | 14960 | 14930 | 14960 | 14930 | 80 |
| 322 | 20240702 | 134500 | 4620765840 | 14930 | 14910 | 14930 | 14910 | 643 |
| 323 | 20240702 | 134400 | 4611172910 | 14910 | 14920 | 14920 | 14910 | 75 |
| 324 | 20240702 | 134300 | 4610053990 | 14900 | 14910 | 14910 | 14900 | 90 |
| 325 | 20240702 | 134200 | 4608712750 | 14930 | 14940 | 14950 | 14930 | 118 |
| 326 | 20240702 | 134100 | 4606950540 | 14940 | 14920 | 14940 | 14920 | 512 |
| 327 | 20240702 | 134000 | 4599302900 | 14910 | 14890 | 14910 | 14890 | 1742 |
| 328 | 20240702 | 133900 | 4573341280 | 14870 | 14830 | 14870 | 14820 | 253 |
| 329 | 20240702 | 133800 | 4569586610 | 14840 | 14830 | 14840 | 14830 | 21 |
| 330 | 20240702 | 133700 | 4569275080 | 14840 | 14850 | 14850 | 14830 | 25 |
| 331 | 20240702 | 133600 | 4568904100 | 14850 | 14820 | 14850 | 14810 | 133 |
| 332 | 20240702 | 133500 | 4566931350 | 14820 | 14820 | 14820 | 14820 | 2 |
| 333 | 20240702 | 133400 | 4566901710 | 14810 | 14820 | 14820 | 14810 | 34 |
| 334 | 20240702 | 133300 | 4566398040 | 14820 | 14810 | 14820 | 14800 | 387 |
| 335 | 20240702 | 133200 | 4560669540 | 14820 | 14800 | 14820 | 14800 | 12 |
| 336 | 20240702 | 133100 | 4560491720 | 14800 | 14810 | 14830 | 14800 | 106 |
| 337 | 20240702 | 133000 | 4558922710 | 14810 | 14810 | 14830 | 14800 | 500 |
| 338 | 20240702 | 132900 | 4551511830 | 14820 | 14790 | 14820 | 14790 | 41 |
| 339 | 20240702 | 132800 | 4550905400 | 14790 | 14810 | 14810 | 14790 | 122 |
| 340 | 20240702 | 132700 | 4549100710 | 14810 | 14790 | 14810 | 14790 | 1199 |
| 341 | 20240702 | 132600 | 4531355450 | 14790 | 14780 | 14790 | 14780 | 77 |
| 342 | 20240702 | 132500 | 4530217310 | 14770 | 14790 | 14790 | 14770 | 304 |
| 343 | 20240702 | 132400 | 4525724400 | 14780 | 14790 | 14790 | 14780 | 27 |
| 344 | 20240702 | 132300 | 4525325180 | 14790 | 14780 | 14790 | 14770 | 365 |
| 345 | 20240702 | 132200 | 4519930400 | 14790 | 14800 | 14810 | 14790 | 460 |
| 346 | 20240702 | 132100 | 4513124270 | 14800 | 14800 | 14810 | 14790 | 146 |
| 347 | 20240702 | 132000 | 4510963500 | 14800 | 14820 | 14820 | 14790 | 2725 |
| 348 | 20240702 | 131900 | 4470631510 | 14820 | 14810 | 14820 | 14810 | 26 |
| 349 | 20240702 | 131800 | 4470246200 | 14820 | 14820 | 14820 | 14810 | 668 |
| 350 | 20240702 | 131700 | 4460347270 | 14830 | 14840 | 14840 | 14830 | 693 |
| 351 | 20240702 | 131600 | 4450070010 | 14830 | 14830 | 14830 | 14830 | 610 |
| 352 | 20240702 | 131500 | 4441023710 | 14830 | 14840 | 14850 | 14830 | 383 |
| 353 | 20240702 | 131400 | 4435339920 | 14850 | 14850 | 14850 | 14850 | 27 |
| 354 | 20240702 | 131300 | 4434938970 | 14870 | 14850 | 14870 | 14850 | 1197 |
| 355 | 20240702 | 131200 | 4417163070 | 14850 | 14860 | 14860 | 14850 | 17 |
| 356 | 20240702 | 131100 | 4416910520 | 14850 | 14860 | 14870 | 14850 | 1182 |
| 357 | 20240702 | 131000 | 4399348310 | 14860 | 14870 | 14870 | 14860 | 201 |
| 358 | 20240702 | 130900 | 4396361330 | 14870 | 14860 | 14870 | 14860 | 37 |
| 359 | 20240702 | 130800 | 4395811420 | 14860 | 14870 | 14870 | 14860 | 121 |
| 360 | 20240702 | 130700 | 4394013350 | 14860 | 14860 | 14860 | 14860 | 32 |
| 361 | 20240702 | 130600 | 4393537830 | 14860 | 14850 | 14860 | 14850 | 12 |
| 362 | 20240702 | 130500 | 4393359550 | 14850 | 14870 | 14870 | 14850 | 40 |
| 363 | 20240702 | 130400 | 4392765090 | 14870 | 14820 | 14870 | 14820 | 169 |
| 364 | 20240702 | 130300 | 4390258660 | 14820 | 14830 | 14840 | 14820 | 1398 |
| 365 | 20240702 | 130200 | 4369538420 | 14840 | 14830 | 14840 | 14830 | 37 |
| 366 | 20240702 | 130100 | 4368989700 | 14830 | 14840 | 14840 | 14830 | 180 |
| 367 | 20240702 | 130000 | 4366320210 | 14840 | 14840 | 14850 | 14840 | 32 |
| 368 | 20240702 | 125900 | 4365845130 | 14840 | 14840 | 14840 | 14840 | 10 |
| 369 | 20240702 | 125800 | 4365696730 | 14830 | 14840 | 14850 | 14830 | 54 |
| 370 | 20240702 | 125700 | 4364895280 | 14830 | 14830 | 14830 | 14830 | 1 |
| 371 | 20240702 | 125600 | 4364880450 | 14840 | 14850 | 14870 | 14820 | 141 |
| 372 | 20240702 | 125500 | 4362789710 | 14850 | 14870 | 14870 | 14850 | 21 |
| 373 | 20240702 | 125400 | 4362477840 | 14820 | 14850 | 14910 | 14820 | 1965 |
| 374 | 20240702 | 125300 | 4333321210 | 14850 | 14850 | 14850 | 14840 | 12 |
| 375 | 20240702 | 125200 | 4333143080 | 14840 | 14850 | 14850 | 14840 | 186 |
| 376 | 20240702 | 125100 | 4330381170 | 14850 | 14860 | 14860 | 14850 | 9 |
| 377 | 20240702 | 125000 | 4330247440 | 14850 | 14870 | 14870 | 14850 | 39 |
| 378 | 20240702 | 124900 | 4329667770 | 14840 | 14890 | 14890 | 14840 | 129 |
| 379 | 20240702 | 124800 | 4327750930 | 14860 | 14860 | 14900 | 14860 | 144 |
| 380 | 20240702 | 124700 | 4325608660 | 14840 | 14830 | 14880 | 14830 | 85 |
| 381 | 20240702 | 124600 | 4324347910 | 14830 | 14830 | 14850 | 14830 | 62 |
| 382 | 20240702 | 124500 | 4323428240 | 14830 | 14840 | 14850 | 14830 | 92 |
| 383 | 20240702 | 124400 | 4322063660 | 14850 | 14830 | 14850 | 14830 | 20 |
| 384 | 20240702 | 124300 | 4321766860 | 14820 | 14840 | 14840 | 14820 | 692 |
| 385 | 20240702 | 124200 | 4311510790 | 14820 | 14840 | 14840 | 14810 | 1478 |
| 386 | 20240702 | 124100 | 4289605060 | 14840 | 14820 | 14840 | 14820 | 170 |
| 387 | 20240702 | 124000 | 4287084050 | 14810 | 14830 | 14830 | 14810 | 681 |
| 388 | 20240702 | 123900 | 4276991480 | 14830 | 14840 | 14840 | 14830 | 258 |
| 389 | 20240702 | 123800 | 4273163310 | 14840 | 14840 | 14840 | 14820 | 608 |
| 390 | 20240702 | 123700 | 4264149410 | 14840 | 14840 | 14840 | 14840 | 161 |
| 391 | 20240702 | 123600 | 4261760170 | 14840 | 14860 | 14860 | 14840 | 46 |
| 392 | 20240702 | 123500 | 4261076870 | 14860 | 14890 | 14890 | 14860 | 27 |
| 393 | 20240702 | 123400 | 4260675350 | 14890 | 14830 | 14900 | 14820 | 258 |
| 394 | 20240702 | 123300 | 4256845710 | 14840 | 14870 | 14870 | 14830 | 2257 |
| 395 | 20240702 | 123200 | 4223340440 | 14870 | 14870 | 14870 | 14870 | 23 |
| 396 | 20240702 | 123100 | 4222998430 | 14870 | 14860 | 14900 | 14860 | 184 |
| 397 | 20240702 | 123000 | 4220260610 | 14850 | 14860 | 14860 | 14850 | 812 |
| 398 | 20240702 | 122900 | 4208202230 | 14870 | 14870 | 14920 | 14870 | 246 |
| 399 | 20240702 | 122800 | 4204541320 | 14870 | 14870 | 14890 | 14850 | 4911 |
| 400 | 20240702 | 122700 | 4131517380 | 14880 | 14880 | 14890 | 14870 | 612 |
| 401 | 20240702 | 122600 | 4122413950 | 14870 | 14890 | 14890 | 14870 | 1053 |
| 402 | 20240702 | 122500 | 4106744990 | 14900 | 14910 | 14910 | 14900 | 515 |
| 403 | 20240702 | 122400 | 4099071400 | 14910 | 14910 | 14910 | 14900 | 297 |
| 404 | 20240702 | 122300 | 4094645260 | 14910 | 14910 | 14910 | 14910 | 31 |
| 405 | 20240702 | 122200 | 4094183050 | 14910 | 14910 | 14910 | 14910 | 349 |
| 406 | 20240702 | 122100 | 4088979460 | 14920 | 14940 | 14940 | 14920 | 756 |
| 407 | 20240702 | 122000 | 4077698250 | 14940 | 14940 | 14940 | 14940 | 68 |
| 408 | 20240702 | 121900 | 4076682330 | 14940 | 14940 | 14940 | 14940 | 17 |
| 409 | 20240702 | 121800 | 4076428350 | 14940 | 14930 | 14940 | 14930 | 58 |
| 410 | 20240702 | 121700 | 4075562090 | 14930 | 14930 | 14930 | 14930 | 199 |
| 411 | 20240702 | 121600 | 4072591020 | 14930 | 14940 | 14940 | 14930 | 147 |
| 412 | 20240702 | 121500 | 4070396040 | 14940 | 14930 | 14940 | 14930 | 563 |
| 413 | 20240702 | 121400 | 4061990180 | 14940 | 14940 | 14940 | 14940 | 109 |
| 414 | 20240702 | 121300 | 4060361720 | 14940 | 14960 | 14960 | 14940 | 249 |
| 415 | 20240702 | 121200 | 4056641290 | 14960 | 14970 | 14980 | 14960 | 116 |
| 416 | 20240702 | 121100 | 4054905400 | 14970 | 14960 | 14980 | 14960 | 28 |
| 417 | 20240702 | 121000 | 4054486030 | 14940 | 14970 | 14980 | 14930 | 565 |
| 418 | 20240702 | 120900 | 4046044140 | 14960 | 14980 | 14990 | 14940 | 523 |
| 419 | 20240702 | 120800 | 4038229290 | 14980 | 14970 | 14980 | 14970 | 167 |
| 420 | 20240702 | 120700 | 4035728200 | 14970 | 14970 | 14970 | 14970 | 7 |
| 421 | 20240702 | 120600 | 4035623410 | 14960 | 14980 | 14980 | 14960 | 24 |
| 422 | 20240702 | 120500 | 4035264300 | 14970 | 14970 | 14980 | 14970 | 46 |
| 423 | 20240702 | 120400 | 4034575490 | 14970 | 14970 | 14980 | 14970 | 32 |
| 424 | 20240702 | 120300 | 4034096420 | 14970 | 14960 | 15000 | 14960 | 13 |
| 425 | 20240702 | 120200 | 4033901870 | 14940 | 14970 | 14990 | 14940 | 302 |
| 426 | 20240702 | 120100 | 4029386860 | 14990 | 14970 | 15000 | 14970 | 16 |
| 427 | 20240702 | 120000 | 4029147280 | 14970 | 14970 | 15000 | 14970 | 32 |
| 428 | 20240702 | 115900 | 4028668170 | 14970 | 14960 | 14970 | 14950 | 31 |
| 429 | 20240702 | 115800 | 4028204480 | 14970 | 14950 | 15000 | 14950 | 33 |
| 430 | 20240702 | 115700 | 4027710750 | 14960 | 14960 | 14960 | 14960 | 10 |
| 431 | 20240702 | 115600 | 4027561150 | 14960 | 15010 | 15010 | 14960 | 406 |
| 432 | 20240702 | 115500 | 4021472590 | 15010 | 15010 | 15010 | 15000 | 41 |
| 433 | 20240702 | 115400 | 4020857190 | 15010 | 15000 | 15010 | 15000 | 36 |
| 434 | 20240702 | 115300 | 4020316960 | 15000 | 15010 | 15010 | 15000 | 40 |
| 435 | 20240702 | 115200 | 4019716940 | 15010 | 15010 | 15020 | 15010 | 55 |
| 436 | 20240702 | 115100 | 4018891210 | 14980 | 14980 | 15010 | 14980 | 104 |
| 437 | 20240702 | 115000 | 4017333150 | 14980 | 14960 | 14980 | 14960 | 133 |
| 438 | 20240702 | 114900 | 4015343430 | 14970 | 14980 | 15000 | 14960 | 201 |
| 439 | 20240702 | 114800 | 4012334160 | 14980 | 14970 | 14980 | 14960 | 201 |
| 440 | 20240702 | 114700 | 4009323830 | 14950 | 14970 | 14970 | 14950 | 389 |
| 441 | 20240702 | 114600 | 4003508140 | 15030 | 14960 | 15040 | 14960 | 686 |
| 442 | 20240702 | 114500 | 3993238200 | 14960 | 15000 | 15000 | 14960 | 556 |
| 443 | 20240702 | 114400 | 3984913400 | 14990 | 15000 | 15000 | 14990 | 19 |
| 444 | 20240702 | 114300 | 3984628510 | 15000 | 14990 | 15010 | 14990 | 4 |
| 445 | 20240702 | 114200 | 3984568510 | 14980 | 15000 | 15000 | 14980 | 86 |
| 446 | 20240702 | 114100 | 3983279770 | 15000 | 15000 | 15000 | 15000 | 32 |
| 447 | 20240702 | 114000 | 3982799770 | 14990 | 14990 | 14990 | 14990 | 152 |
| 448 | 20240702 | 113900 | 3980521290 | 15000 | 15030 | 15030 | 15000 | 996 |
| 449 | 20240702 | 113800 | 3965572620 | 15030 | 15010 | 15040 | 15010 | 18 |
| 450 | 20240702 | 113700 | 3965302320 | 15010 | 15020 | 15040 | 15010 | 40 |
| 451 | 20240702 | 113600 | 3964701710 | 15020 | 15010 | 15020 | 15010 | 21 |
| 452 | 20240702 | 113500 | 3964386410 | 15010 | 15010 | 15020 | 15010 | 65 |
| 453 | 20240702 | 113400 | 3963410580 | 15010 | 15010 | 15010 | 15000 | 33 |
| 454 | 20240702 | 113300 | 3962915350 | 15010 | 15010 | 15010 | 15000 | 64 |
| 455 | 20240702 | 113200 | 3961955210 | 15010 | 15010 | 15010 | 15000 | 774 |
| 456 | 20240702 | 113100 | 3950337650 | 15010 | 15010 | 15020 | 15010 | 34 |
| 457 | 20240702 | 113000 | 3949827240 | 15010 | 15020 | 15020 | 15010 | 426 |
| 458 | 20240702 | 112900 | 3943432810 | 15020 | 15010 | 15030 | 15000 | 319 |
| 459 | 20240702 | 112800 | 3938647730 | 15010 | 15010 | 15040 | 15000 | 63 |
| 460 | 20240702 | 112700 | 3937701920 | 15000 | 15010 | 15010 | 15000 | 215 |
| 461 | 20240702 | 112600 | 3934476890 | 15000 | 15000 | 15000 | 14990 | 32 |
| 462 | 20240702 | 112500 | 3933996940 | 14990 | 14990 | 15000 | 14990 | 179 |
| 463 | 20240702 | 112400 | 3931313640 | 14990 | 15010 | 15010 | 14990 | 140 |
| 464 | 20240702 | 112300 | 3929213650 | 15000 | 15000 | 15000 | 15000 | 23 |
| 465 | 20240702 | 112200 | 3928868650 | 15000 | 15000 | 15000 | 14990 | 14 |
| 466 | 20240702 | 112100 | 3928658760 | 15000 | 15000 | 15010 | 15000 | 40 |
| 467 | 20240702 | 112000 | 3928058630 | 14980 | 14970 | 15010 | 14970 | 25 |
| 468 | 20240702 | 111900 | 3927684290 | 14980 | 15000 | 15030 | 14980 | 904 |
| 469 | 20240702 | 111800 | 3914132270 | 15000 | 14990 | 15040 | 14990 | 239 |
| 470 | 20240702 | 111700 | 3910547950 | 15000 | 14990 | 15000 | 14990 | 40 |
| 471 | 20240702 | 111600 | 3909948330 | 15000 | 15020 | 15040 | 15000 | 787 |
| 472 | 20240702 | 111500 | 3898137620 | 15050 | 15030 | 15050 | 15010 | 72 |
| 473 | 20240702 | 111400 | 3897055570 | 15030 | 15020 | 15030 | 15020 | 38 |
| 474 | 20240702 | 111300 | 3896484790 | 15020 | 15020 | 15030 | 15020 | 73 |
| 475 | 20240702 | 111200 | 3895388270 | 15020 | 15000 | 15050 | 15000 | 123 |
| 476 | 20240702 | 111100 | 3893541900 | 15000 | 15030 | 15060 | 15000 | 1663 |
| 477 | 20240702 | 111000 | 3868581140 | 15020 | 15020 | 15060 | 15010 | 436 |
| 478 | 20240702 | 110900 | 3862020220 | 15030 | 15000 | 15030 | 14990 | 233 |
| 479 | 20240702 | 110800 | 3858524040 | 15000 | 14960 | 15000 | 14960 | 928 |
| 480 | 20240702 | 110700 | 3844605720 | 14960 | 14940 | 14970 | 14940 | 161 |
| 481 | 20240702 | 110600 | 3842198180 | 14940 | 14910 | 14940 | 14910 | 134 |
| 482 | 20240702 | 110500 | 3840197650 | 14900 | 14890 | 14900 | 14890 | 626 |
| 483 | 20240702 | 110400 | 3830875560 | 14880 | 14880 | 14890 | 14870 | 184 |
| 484 | 20240702 | 110300 | 3828138070 | 14870 | 14900 | 14900 | 14870 | 189 |
| 485 | 20240702 | 110200 | 3825325950 | 14900 | 14880 | 14950 | 14880 | 185 |
| 486 | 20240702 | 110100 | 3822571600 | 14890 | 14870 | 14920 | 14870 | 444 |
| 487 | 20240702 | 110000 | 3815965030 | 14860 | 14880 | 14880 | 14850 | 131 |
| 488 | 20240702 | 105900 | 3814017510 | 14870 | 14880 | 14880 | 14870 | 845 |
| 489 | 20240702 | 105800 | 3801451580 | 14880 | 14870 | 14880 | 14850 | 684 |
| 490 | 20240702 | 105700 | 3791284430 | 14870 | 14870 | 14870 | 14850 | 168 |
| 491 | 20240702 | 105600 | 3788788040 | 14860 | 14880 | 14880 | 14860 | 300 |
| 492 | 20240702 | 105500 | 3784327190 | 14880 | 14920 | 14920 | 14880 | 1215 |
| 493 | 20240702 | 105400 | 3766224490 | 14920 | 14950 | 14950 | 14910 | 846 |
| 494 | 20240702 | 105300 | 3753607130 | 14950 | 14980 | 14990 | 14950 | 1185 |
| 495 | 20240702 | 105200 | 3735889980 | 14990 | 14990 | 15010 | 14990 | 120 |
| 496 | 20240702 | 105100 | 3734089920 | 14990 | 14930 | 14990 | 14930 | 107 |
| 497 | 20240702 | 105000 | 3732489940 | 14930 | 14940 | 14940 | 14930 | 90 |
| 498 | 20240702 | 104900 | 3731145660 | 14940 | 14930 | 14940 | 14930 | 3 |
| 499 | 20240702 | 104800 | 3731100860 | 14940 | 14940 | 14940 | 14910 | 165 |
| 500 | 20240702 | 104700 | 3728637810 | 14950 | 14930 | 14950 | 14930 | 124 |
| 501 | 20240702 | 104600 | 3726784420 | 14950 | 14930 | 14960 | 14920 | 125 |
| 502 | 20240702 | 104500 | 3724918950 | 14920 | 14960 | 14960 | 14920 | 244 |
| 503 | 20240702 | 104400 | 3721274640 | 14960 | 14920 | 14960 | 14910 | 437 |
| 504 | 20240702 | 104300 | 3714753580 | 14920 | 14900 | 14930 | 14870 | 1706 |
| 505 | 20240702 | 104200 | 3689346010 | 14880 | 14920 | 14920 | 14880 | 797 |
| 506 | 20240702 | 104100 | 3677467080 | 14930 | 14950 | 14950 | 14930 | 249 |
| 507 | 20240702 | 104000 | 3673748250 | 14950 | 14960 | 14960 | 14950 | 103 |
| 508 | 20240702 | 103900 | 3672208210 | 14970 | 15020 | 15020 | 14970 | 1877 |
| 509 | 20240702 | 103800 | 3644052970 | 15020 | 15050 | 15050 | 15020 | 246 |
| 510 | 20240702 | 103700 | 3640355130 | 15050 | 15020 | 15050 | 15020 | 117 |
| 511 | 20240702 | 103600 | 3638597090 | 15030 | 15010 | 15040 | 15010 | 34 |
| 512 | 20240702 | 103500 | 3638086140 | 15010 | 15040 | 15040 | 15000 | 506 |
| 513 | 20240702 | 103400 | 3630492380 | 15040 | 15020 | 15040 | 15010 | 102 |
| 514 | 20240702 | 103300 | 3628959460 | 15050 | 15050 | 15060 | 15030 | 144 |
| 515 | 20240702 | 103200 | 3626793170 | 15050 | 15060 | 15070 | 15040 | 417 |
| 516 | 20240702 | 103100 | 3620519870 | 15060 | 15040 | 15070 | 15040 | 550 |
| 517 | 20240702 | 103000 | 3612244390 | 15030 | 14940 | 15030 | 14940 | 2690 |
| 518 | 20240702 | 102900 | 3571931230 | 14930 | 14920 | 14940 | 14920 | 97 |
| 519 | 20240702 | 102800 | 3570483060 | 14930 | 14950 | 14950 | 14930 | 225 |
| 520 | 20240702 | 102700 | 3567123570 | 14950 | 14930 | 14950 | 14930 | 348 |
| 521 | 20240702 | 102600 | 3561924900 | 14920 | 14930 | 14930 | 14920 | 144 |
| 522 | 20240702 | 102500 | 3559776000 | 14920 | 14930 | 14930 | 14920 | 201 |
| 523 | 20240702 | 102400 | 3556775950 | 14930 | 14960 | 14970 | 14930 | 1251 |
| 524 | 20240702 | 102300 | 3538070640 | 14970 | 14980 | 14980 | 14960 | 1347 |
| 525 | 20240702 | 102200 | 3517906140 | 14970 | 14980 | 14980 | 14970 | 141 |
| 526 | 20240702 | 102100 | 3515795300 | 14980 | 14990 | 14990 | 14980 | 1554 |
| 527 | 20240702 | 102000 | 3492516330 | 14990 | 14920 | 15000 | 14920 | 696 |
| 528 | 20240702 | 101900 | 3482092630 | 14910 | 14900 | 14920 | 14880 | 2601 |
| 529 | 20240702 | 101800 | 3443339350 | 14900 | 14880 | 14900 | 14870 | 562 |
| 530 | 20240702 | 101700 | 3434976020 | 14860 | 14800 | 14870 | 14800 | 278 |
| 531 | 20240702 | 101600 | 3430859230 | 14800 | 14850 | 14900 | 14800 | 7264 |
| 532 | 20240702 | 101500 | 3323122510 | 14860 | 14860 | 14860 | 14850 | 798 |
| 533 | 20240702 | 101400 | 3311265820 | 14870 | 14870 | 14880 | 14860 | 1197 |
| 534 | 20240702 | 101300 | 3293457780 | 14880 | 14860 | 14890 | 14860 | 513 |
| 535 | 20240702 | 101200 | 3285825710 | 14880 | 14960 | 14960 | 14860 | 7354 |
| 536 | 20240702 | 101100 | 3176213890 | 14960 | 14960 | 14980 | 14960 | 81 |
| 537 | 20240702 | 101000 | 3175001730 | 14960 | 14960 | 14970 | 14960 | 121 |
| 538 | 20240702 | 100900 | 3173190810 | 14960 | 14980 | 14990 | 14960 | 263 |
| 539 | 20240702 | 100800 | 3169252290 | 14990 | 14980 | 15000 | 14970 | 317 |
| 540 | 20240702 | 100700 | 3164501070 | 14970 | 14970 | 14990 | 14960 | 144 |
| 541 | 20240702 | 100600 | 3162344810 | 14960 | 15000 | 15010 | 14930 | 1115 |
| 542 | 20240702 | 100500 | 3145687520 | 15000 | 15010 | 15020 | 14940 | 1540 |
| 543 | 20240702 | 100400 | 3122610000 | 15020 | 15020 | 15030 | 15010 | 582 |
| 544 | 20240702 | 100300 | 3113868180 | 15020 | 15020 | 15030 | 15020 | 37 |
| 545 | 20240702 | 100200 | 3113312410 | 15020 | 14990 | 15040 | 14980 | 654 |
| 546 | 20240702 | 100100 | 3103507430 | 15000 | 15010 | 15020 | 15000 | 213 |
| 547 | 20240702 | 100000 | 3100311240 | 15010 | 15030 | 15030 | 15010 | 591 |
| 548 | 20240702 | 095900 | 3091433530 | 15040 | 15010 | 15050 | 15010 | 187 |
| 549 | 20240702 | 095800 | 3088621350 | 15000 | 14990 | 15040 | 14970 | 1358 |
| 550 | 20240702 | 095700 | 3068247120 | 14980 | 14950 | 14990 | 14950 | 571 |
| 551 | 20240702 | 095600 | 3059703340 | 14950 | 14930 | 14960 | 14920 | 53 |
| 552 | 20240702 | 095500 | 3058911710 | 14920 | 14970 | 14970 | 14920 | 2735 |
| 553 | 20240702 | 095400 | 3018033630 | 14970 | 14960 | 15000 | 14960 | 857 |
| 554 | 20240702 | 095300 | 3005207280 | 14960 | 14960 | 14960 | 14950 | 832 |
| 555 | 20240702 | 095200 | 2992764130 | 14960 | 14970 | 14980 | 14950 | 275 |
| 556 | 20240702 | 095100 | 2988649770 | 14970 | 14950 | 15000 | 14950 | 917 |
| 557 | 20240702 | 095000 | 2974920960 | 14940 | 14940 | 14950 | 14920 | 903 |
| 558 | 20240702 | 094900 | 2961438830 | 14940 | 14990 | 14990 | 14940 | 1034 |
| 559 | 20240702 | 094800 | 2945962410 | 15000 | 15050 | 15080 | 15000 | 1381 |
| 560 | 20240702 | 094700 | 2925213410 | 15050 | 15030 | 15050 | 14980 | 596 |
| 561 | 20240702 | 094600 | 2916251600 | 14990 | 14970 | 15030 | 14970 | 2468 |
| 562 | 20240702 | 094500 | 2879241530 | 14970 | 14910 | 14990 | 14910 | 1959 |
| 563 | 20240702 | 094400 | 2849923420 | 14910 | 14910 | 14980 | 14900 | 3768 |
| 564 | 20240702 | 094300 | 2793674080 | 14920 | 15010 | 15010 | 14900 | 10412 |
| 565 | 20240702 | 094200 | 2637962220 | 15010 | 15040 | 15070 | 15010 | 4036 |
| 566 | 20240702 | 094100 | 2577341330 | 15050 | 15050 | 15130 | 15030 | 1824 |
| 567 | 20240702 | 094000 | 2549883160 | 15040 | 15100 | 15100 | 15030 | 5033 |
| 568 | 20240702 | 093900 | 2474094230 | 15110 | 15080 | 15140 | 15080 | 1153 |
| 569 | 20240702 | 093800 | 2456690530 | 15080 | 15080 | 15100 | 15070 | 1016 |
| 570 | 20240702 | 093700 | 2441370680 | 15070 | 15110 | 15110 | 15050 | 1165 |
| 571 | 20240702 | 093600 | 2423803350 | 15110 | 15110 | 15140 | 15100 | 1008 |
| 572 | 20240702 | 093500 | 2408574050 | 15110 | 15080 | 15110 | 15070 | 2023 |
| 573 | 20240702 | 093400 | 2378078320 | 15040 | 15200 | 15200 | 15030 | 13291 |
| 574 | 20240702 | 093300 | 2177170360 | 15190 | 15180 | 15200 | 15160 | 922 |
| 575 | 20240702 | 093200 | 2163184710 | 15170 | 15210 | 15240 | 15170 | 11570 |
| 576 | 20240702 | 093100 | 1987367990 | 15200 | 15320 | 15320 | 15200 | 4075 |
| 577 | 20240702 | 093000 | 1925108720 | 15320 | 15380 | 15390 | 15320 | 2966 |
| 578 | 20240702 | 092900 | 1879534680 | 15390 | 15430 | 15430 | 15380 | 1739 |
| 579 | 20240702 | 092800 | 1852747540 | 15420 | 15450 | 15460 | 15410 | 1688 |
| 580 | 20240702 | 092700 | 1826701970 | 15450 | 15490 | 15490 | 15440 | 1411 |
| 581 | 20240702 | 092600 | 1804879710 | 15500 | 15510 | 15530 | 15490 | 1302 |
| 582 | 20240702 | 092500 | 1784695860 | 15520 | 15540 | 15600 | 15520 | 1907 |
| 583 | 20240702 | 092400 | 1755020410 | 15540 | 15650 | 15670 | 15540 | 8245 |
| 584 | 20240702 | 092300 | 1626422200 | 15690 | 15700 | 15730 | 15600 | 10415 |
| 585 | 20240702 | 092200 | 1463204230 | 15690 | 15620 | 15690 | 15600 | 9779 |
| 586 | 20240702 | 092100 | 1310163130 | 15620 | 15600 | 15690 | 15590 | 7294 |
| 587 | 20240702 | 092000 | 1196080510 | 15610 | 15480 | 15640 | 15450 | 12250 |
| 588 | 20240702 | 091900 | 1005513810 | 15460 | 15450 | 15490 | 15430 | 2744 |
| 589 | 20240702 | 091800 | 963105100 | 15450 | 15410 | 15470 | 15380 | 5860 |
| 590 | 20240702 | 091700 | 872651340 | 15410 | 15330 | 15410 | 15320 | 1344 |
| 591 | 20240702 | 091600 | 852001510 | 15300 | 15270 | 15330 | 15260 | 1173 |
| 592 | 20240702 | 091500 | 834063860 | 15250 | 15310 | 15330 | 15250 | 2867 |
| 593 | 20240702 | 091400 | 790224680 | 15300 | 15300 | 15340 | 15300 | 611 |
| 594 | 20240702 | 091300 | 780864290 | 15300 | 15270 | 15300 | 15270 | 350 |
| 595 | 20240702 | 091200 | 775514530 | 15270 | 15180 | 15280 | 15180 | 1044 |
| 596 | 20240702 | 091100 | 759592980 | 15180 | 15150 | 15220 | 15150 | 1856 |
| 597 | 20240702 | 091000 | 731437170 | 15150 | 15110 | 15150 | 15100 | 1071 |
| 598 | 20240702 | 090900 | 715247460 | 15100 | 15070 | 15150 | 15060 | 4215 |
| 599 | 20240702 | 090800 | 651654370 | 15070 | 15130 | 15140 | 15070 | 4346 |
| 600 | 20240702 | 090700 | 586022340 | 15120 | 15180 | 15210 | 15120 | 6263 |
| 601 | 20240702 | 090600 | 491183360 | 15190 | 15350 | 15350 | 15190 | 6877 |
| 602 | 20240702 | 090500 | 386405930 | 15350 | 15430 | 15430 | 15310 | 3354 |
| 603 | 20240702 | 090400 | 334954550 | 15430 | 15460 | 15460 | 15390 | 1844 |
| 604 | 20240702 | 090300 | 306507570 | 15460 | 15350 | 15460 | 15330 | 1603 |
| 605 | 20240702 | 090200 | 281817330 | 15370 | 15400 | 15400 | 15270 | 1301 |
| 606 | 20240702 | 090100 | 261885830 | 15410 | 15530 | 15530 | 15310 | 5616 |
| 607 | 20240702 | 090000 | 175086190 | 15530 | 15260 | 15530 | 15250 | 11395 |