32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 190900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 5300 |
| 3 | 20240703 | 190800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 4 | 20240703 | 190700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 5 | 20240703 | 190600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 6 | 20240703 | 190500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 7 | 20240703 | 190400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 8 | 20240703 | 190300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 9 | 20240703 | 190200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 10 | 20240703 | 190100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 11 | 20240703 | 190000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 12 | 20240703 | 185900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 13 | 20240703 | 185800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 14 | 20240703 | 185700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 15 | 20240703 | 185600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 16 | 20240703 | 185500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 17 | 20240703 | 185400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 18 | 20240703 | 185300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 19 | 20240703 | 185200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 20 | 20240703 | 185100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 21 | 20240703 | 185000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 22 | 20240703 | 184900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 23 | 20240703 | 184800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 24 | 20240703 | 184700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 25 | 20240703 | 184600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 26 | 20240703 | 184500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 27 | 20240703 | 184400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 28 | 20240703 | 184300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 29 | 20240703 | 184200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 30 | 20240703 | 184100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 31 | 20240703 | 184000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 32 | 20240703 | 183900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 5300 |
| 33 | 20240703 | 183800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 34 | 20240703 | 183700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 35 | 20240703 | 183600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 36 | 20240703 | 183500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 37 | 20240703 | 183400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 38 | 20240703 | 183300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 39 | 20240703 | 183200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 40 | 20240703 | 183100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 41 | 20240703 | 183000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 42 | 20240703 | 182900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 43 | 20240703 | 182800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 44 | 20240703 | 182700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 45 | 20240703 | 182600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 46 | 20240703 | 182500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 47 | 20240703 | 182400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 48 | 20240703 | 182300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 49 | 20240703 | 182200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 50 | 20240703 | 182100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 51 | 20240703 | 182000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 52 | 20240703 | 181900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 53 | 20240703 | 181800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 54 | 20240703 | 181700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 55 | 20240703 | 181600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 56 | 20240703 | 181500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 57 | 20240703 | 181400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 58 | 20240703 | 181300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 59 | 20240703 | 181200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 60 | 20240703 | 181100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 61 | 20240703 | 181000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 62 | 20240703 | 180900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 5300 |
| 63 | 20240703 | 180800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 64 | 20240703 | 180700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 65 | 20240703 | 180600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 66 | 20240703 | 180500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 67 | 20240703 | 180400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 68 | 20240703 | 180300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 69 | 20240703 | 180200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 70 | 20240703 | 180100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 71 | 20240703 | 180000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 72 | 20240703 | 175900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 73 | 20240703 | 175800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 74 | 20240703 | 175700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 75 | 20240703 | 175600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 76 | 20240703 | 175500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 77 | 20240703 | 175400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 78 | 20240703 | 175300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 79 | 20240703 | 175200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 80 | 20240703 | 175100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 81 | 20240703 | 175000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 82 | 20240703 | 174900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 83 | 20240703 | 174800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 84 | 20240703 | 174700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 85 | 20240703 | 174600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 86 | 20240703 | 174500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 87 | 20240703 | 174400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 88 | 20240703 | 174300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 89 | 20240703 | 174200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 90 | 20240703 | 174100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 91 | 20240703 | 174000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 92 | 20240703 | 173900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 5300 |
| 93 | 20240703 | 173800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 94 | 20240703 | 173700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 95 | 20240703 | 173600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 96 | 20240703 | 173500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 97 | 20240703 | 173400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 98 | 20240703 | 173300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 99 | 20240703 | 173200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 100 | 20240703 | 173100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 101 | 20240703 | 173000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 102 | 20240703 | 172900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 103 | 20240703 | 172800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 104 | 20240703 | 172700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 105 | 20240703 | 172600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 106 | 20240703 | 172500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 107 | 20240703 | 172400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 108 | 20240703 | 172300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 109 | 20240703 | 172200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 110 | 20240703 | 172100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 111 | 20240703 | 172000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 112 | 20240703 | 171900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 113 | 20240703 | 171800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 114 | 20240703 | 171700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 115 | 20240703 | 171600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 116 | 20240703 | 171500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 117 | 20240703 | 171400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 118 | 20240703 | 171300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 119 | 20240703 | 171200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 120 | 20240703 | 171100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 121 | 20240703 | 171000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 122 | 20240703 | 170900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 5300 |
| 123 | 20240703 | 170800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 124 | 20240703 | 170700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 125 | 20240703 | 170600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 126 | 20240703 | 170500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 127 | 20240703 | 170400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 128 | 20240703 | 170300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 129 | 20240703 | 170200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 130 | 20240703 | 170100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 131 | 20240703 | 170000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 132 | 20240703 | 165900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 133 | 20240703 | 165800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 134 | 20240703 | 165700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 135 | 20240703 | 165600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 136 | 20240703 | 165500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 137 | 20240703 | 165400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 138 | 20240703 | 165300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 139 | 20240703 | 165200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 140 | 20240703 | 165100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 141 | 20240703 | 165000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 142 | 20240703 | 164900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 143 | 20240703 | 164800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 144 | 20240703 | 164700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 145 | 20240703 | 164600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 146 | 20240703 | 164500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 147 | 20240703 | 164400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 148 | 20240703 | 164300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 149 | 20240703 | 164200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 150 | 20240703 | 164100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 151 | 20240703 | 164000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 152 | 20240703 | 163900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 5300 |
| 153 | 20240703 | 163800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 154 | 20240703 | 163700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 155 | 20240703 | 163600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 156 | 20240703 | 163500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 157 | 20240703 | 163400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 158 | 20240703 | 163300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 159 | 20240703 | 163200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 160 | 20240703 | 163100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 161 | 20240703 | 163000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 162 | 20240703 | 162900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 163 | 20240703 | 162800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 164 | 20240703 | 162700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 165 | 20240703 | 162600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 166 | 20240703 | 162500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 167 | 20240703 | 162400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 168 | 20240703 | 162300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 169 | 20240703 | 162200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 170 | 20240703 | 162100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 171 | 20240703 | 162000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 172 | 20240703 | 161900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 173 | 20240703 | 161800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 174 | 20240703 | 161700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 175 | 20240703 | 161600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 176 | 20240703 | 161500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 177 | 20240703 | 161400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 178 | 20240703 | 161300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 179 | 20240703 | 161200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 180 | 20240703 | 161100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 181 | 20240703 | 161000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 182 | 20240703 | 160900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 5300 |
| 183 | 20240703 | 160800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 184 | 20240703 | 160700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 185 | 20240703 | 160600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 186 | 20240703 | 160500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 187 | 20240703 | 160400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 188 | 20240703 | 160300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 189 | 20240703 | 160200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 190 | 20240703 | 160100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 191 | 20240703 | 160000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 192 | 20240703 | 155900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 193 | 20240703 | 155800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 194 | 20240703 | 155700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 195 | 20240703 | 155600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 196 | 20240703 | 155500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 197 | 20240703 | 155400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 198 | 20240703 | 155300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 199 | 20240703 | 155200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 200 | 20240703 | 155100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 201 | 20240703 | 155000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 202 | 20240703 | 154900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 203 | 20240703 | 154800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 204 | 20240703 | 154700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 205 | 20240703 | 154600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 206 | 20240703 | 154500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 207 | 20240703 | 154400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 208 | 20240703 | 154300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 209 | 20240703 | 154200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 210 | 20240703 | 154100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 211 | 20240703 | 154000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 212 | 20240703 | 153900 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 5300 |
| 213 | 20240703 | 153800 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 214 | 20240703 | 153700 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 215 | 20240703 | 153600 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 216 | 20240703 | 153500 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 217 | 20240703 | 153400 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 218 | 20240703 | 153300 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 219 | 20240703 | 153200 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 220 | 20240703 | 153100 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 221 | 20240703 | 153000 | 4302867700 | 12800 | 12800 | 12800 | 12800 | 5300 |
| 222 | 20240703 | 152900 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 223 | 20240703 | 152800 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 224 | 20240703 | 152700 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 225 | 20240703 | 152600 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 226 | 20240703 | 152500 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 227 | 20240703 | 152400 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 228 | 20240703 | 152300 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 229 | 20240703 | 152200 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 230 | 20240703 | 152100 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 231 | 20240703 | 152000 | 4235027700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 232 | 20240703 | 151900 | 4235027700 | 12800 | 12820 | 12820 | 12800 | 893 |
| 233 | 20240703 | 151800 | 4223596920 | 12800 | 12810 | 12820 | 12800 | 2090 |
| 234 | 20240703 | 151700 | 4196838860 | 12810 | 12810 | 12820 | 12810 | 575 |
| 235 | 20240703 | 151600 | 4189472910 | 12810 | 12820 | 12820 | 12810 | 2609 |
| 236 | 20240703 | 151500 | 4156038140 | 12830 | 12840 | 12840 | 12830 | 2547 |
| 237 | 20240703 | 151400 | 4123345770 | 12840 | 12830 | 12850 | 12830 | 445 |
| 238 | 20240703 | 151300 | 4117635150 | 12840 | 12840 | 12840 | 12830 | 531 |
| 239 | 20240703 | 151200 | 4110822260 | 12830 | 12830 | 12850 | 12830 | 302 |
| 240 | 20240703 | 151100 | 4106947240 | 12840 | 12850 | 12850 | 12840 | 976 |
| 241 | 20240703 | 151000 | 4094407250 | 12850 | 12840 | 12850 | 12840 | 476 |
| 242 | 20240703 | 150900 | 4088293380 | 12840 | 12850 | 12850 | 12840 | 162 |
| 243 | 20240703 | 150800 | 4086211690 | 12850 | 12850 | 12860 | 12850 | 1383 |
| 244 | 20240703 | 150700 | 4068439970 | 12850 | 12850 | 12850 | 12840 | 202 |
| 245 | 20240703 | 150600 | 4065844320 | 12850 | 12880 | 12880 | 12850 | 216 |
| 246 | 20240703 | 150500 | 4063068680 | 12870 | 12880 | 12880 | 12850 | 5843 |
| 247 | 20240703 | 150400 | 3987918510 | 12890 | 12890 | 12890 | 12890 | 427 |
| 248 | 20240703 | 150300 | 3982414480 | 12880 | 12890 | 12890 | 12880 | 1081 |
| 249 | 20240703 | 150200 | 3968480400 | 12890 | 12880 | 12890 | 12870 | 794 |
| 250 | 20240703 | 150100 | 3958254620 | 12880 | 12890 | 12890 | 12880 | 334 |
| 251 | 20240703 | 150000 | 3953949860 | 12890 | 12890 | 12900 | 12890 | 209 |
| 252 | 20240703 | 145900 | 3951254850 | 12880 | 12880 | 12890 | 12880 | 1109 |
| 253 | 20240703 | 145800 | 3936962260 | 12880 | 12870 | 12880 | 12860 | 43 |
| 254 | 20240703 | 145700 | 3936408990 | 12870 | 12860 | 12870 | 12860 | 91 |
| 255 | 20240703 | 145600 | 3935237830 | 12870 | 12870 | 12870 | 12870 | 485 |
| 256 | 20240703 | 145500 | 3928995880 | 12870 | 12870 | 12870 | 12870 | 401 |
| 257 | 20240703 | 145400 | 3923835010 | 12870 | 12870 | 12880 | 12870 | 155 |
| 258 | 20240703 | 145300 | 3921839370 | 12870 | 12880 | 12880 | 12870 | 13 |
| 259 | 20240703 | 145200 | 3921672050 | 12880 | 12870 | 12890 | 12870 | 120 |
| 260 | 20240703 | 145100 | 3920127510 | 12870 | 12870 | 12880 | 12870 | 75 |
| 261 | 20240703 | 145000 | 3919161560 | 12870 | 12880 | 12880 | 12870 | 12 |
| 262 | 20240703 | 144900 | 3919007010 | 12870 | 12870 | 12870 | 12870 | 0 |
| 263 | 20240703 | 144800 | 3919007010 | 12870 | 12870 | 12880 | 12870 | 73 |
| 264 | 20240703 | 144700 | 3918066790 | 12870 | 12870 | 12880 | 12870 | 289 |
| 265 | 20240703 | 144600 | 3914347310 | 12880 | 12880 | 12880 | 12880 | 224 |
| 266 | 20240703 | 144500 | 3911462190 | 12870 | 12880 | 12890 | 12870 | 624 |
| 267 | 20240703 | 144400 | 3903426610 | 12880 | 12880 | 12880 | 12880 | 141 |
| 268 | 20240703 | 144300 | 3901610530 | 12880 | 12890 | 12890 | 12880 | 156 |
| 269 | 20240703 | 144200 | 3899599710 | 12880 | 12890 | 12890 | 12880 | 827 |
| 270 | 20240703 | 144100 | 3888939730 | 12890 | 12900 | 12900 | 12890 | 130 |
| 271 | 20240703 | 144000 | 3887262740 | 12890 | 12890 | 12900 | 12890 | 371 |
| 272 | 20240703 | 143900 | 3882479850 | 12890 | 12890 | 12890 | 12890 | 1 |
| 273 | 20240703 | 143800 | 3882466960 | 12880 | 12890 | 12900 | 12880 | 438 |
| 274 | 20240703 | 143700 | 3876824140 | 12870 | 12850 | 12890 | 12850 | 4923 |
| 275 | 20240703 | 143600 | 3813469770 | 12860 | 12860 | 12860 | 12860 | 6 |
| 276 | 20240703 | 143500 | 3813392610 | 12850 | 12860 | 12860 | 12850 | 75 |
| 277 | 20240703 | 143400 | 3812428130 | 12850 | 12840 | 12860 | 12840 | 18 |
| 278 | 20240703 | 143300 | 3812196800 | 12860 | 12860 | 12860 | 12860 | 176 |
| 279 | 20240703 | 143200 | 3809933440 | 12840 | 12850 | 12860 | 12840 | 1072 |
| 280 | 20240703 | 143100 | 3796166710 | 12860 | 12840 | 12860 | 12840 | 46 |
| 281 | 20240703 | 143000 | 3795575950 | 12870 | 12840 | 12870 | 12840 | 714 |
| 282 | 20240703 | 142900 | 3786405530 | 12840 | 12830 | 12840 | 12830 | 81 |
| 283 | 20240703 | 142800 | 3785365500 | 12830 | 12830 | 12840 | 12830 | 161 |
| 284 | 20240703 | 142700 | 3783299270 | 12830 | 12830 | 12830 | 12830 | 173 |
| 285 | 20240703 | 142600 | 3781079680 | 12850 | 12840 | 12850 | 12840 | 691 |
| 286 | 20240703 | 142500 | 3772206540 | 12840 | 12840 | 12840 | 12840 | 143 |
| 287 | 20240703 | 142400 | 3770370420 | 12850 | 12860 | 12860 | 12850 | 103 |
| 288 | 20240703 | 142300 | 3769046160 | 12850 | 12850 | 12850 | 12840 | 651 |
| 289 | 20240703 | 142200 | 3760685810 | 12850 | 12850 | 12860 | 12850 | 751 |
| 290 | 20240703 | 142100 | 3751035430 | 12850 | 12870 | 12870 | 12850 | 730 |
| 291 | 20240703 | 142000 | 3741650000 | 12860 | 12870 | 12870 | 12860 | 248 |
| 292 | 20240703 | 141900 | 3738458260 | 12860 | 12860 | 12860 | 12860 | 2001 |
| 293 | 20240703 | 141800 | 3712725400 | 12870 | 12860 | 12870 | 12860 | 273 |
| 294 | 20240703 | 141700 | 3709213890 | 12860 | 12860 | 12870 | 12860 | 748 |
| 295 | 20240703 | 141600 | 3699594510 | 12860 | 12870 | 12870 | 12860 | 157 |
| 296 | 20240703 | 141500 | 3697573930 | 12860 | 12880 | 12880 | 12860 | 1065 |
| 297 | 20240703 | 141400 | 3683864770 | 12890 | 12890 | 12890 | 12890 | 60 |
| 298 | 20240703 | 141300 | 3683091370 | 12900 | 12890 | 12900 | 12890 | 2 |
| 299 | 20240703 | 141200 | 3683065580 | 12900 | 12900 | 12900 | 12890 | 81 |
| 300 | 20240703 | 141100 | 3682020690 | 12900 | 12890 | 12900 | 12890 | 26 |
| 301 | 20240703 | 141000 | 3681685470 | 12870 | 12870 | 12890 | 12870 | 858 |
| 302 | 20240703 | 140900 | 3670636230 | 12880 | 12860 | 12880 | 12860 | 755 |
| 303 | 20240703 | 140800 | 3660919150 | 12870 | 12870 | 12880 | 12870 | 900 |
| 304 | 20240703 | 140700 | 3649331940 | 12890 | 12870 | 12890 | 12870 | 694 |
| 305 | 20240703 | 140600 | 3640393640 | 12870 | 12870 | 12870 | 12870 | 0 |
| 306 | 20240703 | 140500 | 3640393640 | 12870 | 12880 | 12880 | 12870 | 230 |
| 307 | 20240703 | 140400 | 3637433440 | 12880 | 12880 | 12890 | 12880 | 471 |
| 308 | 20240703 | 140300 | 3631366260 | 12880 | 12890 | 12890 | 12870 | 1344 |
| 309 | 20240703 | 140200 | 3614054750 | 12890 | 12890 | 12890 | 12880 | 150 |
| 310 | 20240703 | 140100 | 3612121750 | 12890 | 12900 | 12900 | 12890 | 92 |
| 311 | 20240703 | 140000 | 3610934960 | 12890 | 12890 | 12890 | 12890 | 241 |
| 312 | 20240703 | 135900 | 3607828470 | 12900 | 12910 | 12910 | 12900 | 278 |
| 313 | 20240703 | 135800 | 3604240260 | 12910 | 12900 | 12910 | 12900 | 118 |
| 314 | 20240703 | 135700 | 3602717330 | 12880 | 12910 | 12910 | 12880 | 1530 |
| 315 | 20240703 | 135600 | 3582995250 | 12910 | 12910 | 12910 | 12910 | 170 |
| 316 | 20240703 | 135500 | 3580800550 | 12890 | 12890 | 12910 | 12890 | 153 |
| 317 | 20240703 | 135400 | 3578826920 | 12890 | 12910 | 12910 | 12890 | 75 |
| 318 | 20240703 | 135300 | 3577858700 | 12910 | 12900 | 12910 | 12900 | 225 |
| 319 | 20240703 | 135200 | 3574955640 | 12900 | 12890 | 12900 | 12890 | 124 |
| 320 | 20240703 | 135100 | 3573356550 | 12890 | 12890 | 12900 | 12890 | 438 |
| 321 | 20240703 | 135000 | 3567709900 | 12890 | 12910 | 12910 | 12890 | 591 |
| 322 | 20240703 | 134900 | 3560085360 | 12910 | 12910 | 12910 | 12910 | 360 |
| 323 | 20240703 | 134800 | 3555437760 | 12920 | 12930 | 12930 | 12920 | 446 |
| 324 | 20240703 | 134700 | 3549674710 | 12930 | 12950 | 12950 | 12930 | 282 |
| 325 | 20240703 | 134600 | 3546026310 | 12930 | 12930 | 12950 | 12930 | 182 |
| 326 | 20240703 | 134500 | 3543670830 | 12940 | 12920 | 12940 | 12920 | 728 |
| 327 | 20240703 | 134400 | 3534257640 | 12930 | 12940 | 12940 | 12920 | 557 |
| 328 | 20240703 | 134300 | 3527054830 | 12940 | 12940 | 12940 | 12930 | 92 |
| 329 | 20240703 | 134200 | 3525864370 | 12930 | 12940 | 12940 | 12930 | 71 |
| 330 | 20240703 | 134100 | 3524945640 | 12940 | 12940 | 12940 | 12940 | 454 |
| 331 | 20240703 | 134000 | 3519070880 | 12950 | 12940 | 12950 | 12940 | 633 |
| 332 | 20240703 | 133900 | 3510878500 | 12930 | 12930 | 12940 | 12930 | 81 |
| 333 | 20240703 | 133800 | 3509830470 | 12940 | 12940 | 12940 | 12930 | 95 |
| 334 | 20240703 | 133700 | 3508601360 | 12940 | 12930 | 12940 | 12930 | 1330 |
| 335 | 20240703 | 133600 | 3491403730 | 12930 | 12950 | 12950 | 12930 | 312 |
| 336 | 20240703 | 133500 | 3487367020 | 12950 | 12940 | 12950 | 12940 | 429 |
| 337 | 20240703 | 133400 | 3481815000 | 12940 | 12950 | 12950 | 12940 | 200 |
| 338 | 20240703 | 133300 | 3479225820 | 12950 | 12950 | 12950 | 12940 | 165 |
| 339 | 20240703 | 133200 | 3477089300 | 12950 | 12960 | 12960 | 12950 | 119 |
| 340 | 20240703 | 133100 | 3475547250 | 12960 | 12960 | 12960 | 12960 | 153 |
| 341 | 20240703 | 133000 | 3473564370 | 12960 | 12960 | 12960 | 12960 | 175 |
| 342 | 20240703 | 132900 | 3471296370 | 12950 | 12960 | 12960 | 12950 | 143 |
| 343 | 20240703 | 132800 | 3469443520 | 12960 | 12960 | 12960 | 12950 | 346 |
| 344 | 20240703 | 132700 | 3464960250 | 12960 | 12950 | 12960 | 12950 | 217 |
| 345 | 20240703 | 132600 | 3462149290 | 12950 | 12970 | 12970 | 12950 | 300 |
| 346 | 20240703 | 132500 | 3458260030 | 12970 | 12970 | 12970 | 12970 | 87 |
| 347 | 20240703 | 132400 | 3457131640 | 12970 | 12970 | 12970 | 12960 | 130 |
| 348 | 20240703 | 132300 | 3455445550 | 12960 | 12960 | 12960 | 12960 | 56 |
| 349 | 20240703 | 132200 | 3454719790 | 12960 | 12960 | 12960 | 12960 | 214 |
| 350 | 20240703 | 132100 | 3451946350 | 12960 | 12960 | 12970 | 12960 | 400 |
| 351 | 20240703 | 132000 | 3446762010 | 12960 | 12960 | 12960 | 12960 | 84 |
| 352 | 20240703 | 131900 | 3445673370 | 12960 | 12950 | 12960 | 12950 | 127 |
| 353 | 20240703 | 131800 | 3444027660 | 12950 | 12940 | 12950 | 12940 | 242 |
| 354 | 20240703 | 131700 | 3440895970 | 12940 | 12930 | 12960 | 12930 | 3153 |
| 355 | 20240703 | 131600 | 3400092310 | 12930 | 12920 | 12930 | 12920 | 104 |
| 356 | 20240703 | 131500 | 3398747900 | 12920 | 12930 | 12930 | 12920 | 87 |
| 357 | 20240703 | 131400 | 3397623760 | 12930 | 12930 | 12930 | 12920 | 567 |
| 358 | 20240703 | 131300 | 3390292480 | 12940 | 12940 | 12940 | 12940 | 81 |
| 359 | 20240703 | 131200 | 3389244340 | 12940 | 12920 | 12940 | 12920 | 921 |
| 360 | 20240703 | 131100 | 3377338480 | 12910 | 12900 | 12910 | 12900 | 1157 |
| 361 | 20240703 | 131000 | 3362409180 | 12900 | 12890 | 12900 | 12890 | 100 |
| 362 | 20240703 | 130900 | 3361119430 | 12900 | 12900 | 12900 | 12900 | 100 |
| 363 | 20240703 | 130800 | 3359829430 | 12890 | 12890 | 12890 | 12880 | 145 |
| 364 | 20240703 | 130700 | 3357961170 | 12900 | 12900 | 12900 | 12900 | 73 |
| 365 | 20240703 | 130600 | 3357019470 | 12900 | 12880 | 12900 | 12880 | 207 |
| 366 | 20240703 | 130500 | 3354350520 | 12890 | 12900 | 12900 | 12890 | 120 |
| 367 | 20240703 | 130400 | 3352803000 | 12900 | 12900 | 12900 | 12900 | 55 |
| 368 | 20240703 | 130300 | 3352093500 | 12900 | 12890 | 12900 | 12890 | 249 |
| 369 | 20240703 | 130200 | 3348882160 | 12880 | 12880 | 12890 | 12880 | 1036 |
| 370 | 20240703 | 130100 | 3335537750 | 12880 | 12870 | 12880 | 12870 | 212 |
| 371 | 20240703 | 130000 | 3332808590 | 12860 | 12870 | 12870 | 12860 | 259 |
| 372 | 20240703 | 125900 | 3329477400 | 12860 | 12840 | 12860 | 12840 | 58 |
| 373 | 20240703 | 125800 | 3328732380 | 12840 | 12860 | 12860 | 12840 | 121 |
| 374 | 20240703 | 125700 | 3327176350 | 12860 | 12850 | 12860 | 12830 | 1037 |
| 375 | 20240703 | 125600 | 3313860620 | 12850 | 12850 | 12850 | 12850 | 146 |
| 376 | 20240703 | 125500 | 3311984520 | 12850 | 12850 | 12850 | 12850 | 116 |
| 377 | 20240703 | 125400 | 3310493920 | 12830 | 12840 | 12850 | 12830 | 483 |
| 378 | 20240703 | 125300 | 3304293300 | 12850 | 12830 | 12850 | 12830 | 1349 |
| 379 | 20240703 | 125200 | 3286973300 | 12830 | 12850 | 12850 | 12830 | 298 |
| 380 | 20240703 | 125100 | 3283146050 | 12850 | 12850 | 12850 | 12830 | 138 |
| 381 | 20240703 | 125000 | 3281372770 | 12830 | 12860 | 12860 | 12830 | 772 |
| 382 | 20240703 | 124900 | 3271465690 | 12840 | 12860 | 12870 | 12840 | 374 |
| 383 | 20240703 | 124800 | 3266660850 | 12860 | 12870 | 12870 | 12860 | 61 |
| 384 | 20240703 | 124700 | 3265875910 | 12870 | 12870 | 12870 | 12870 | 0 |
| 385 | 20240703 | 124600 | 3265875910 | 12870 | 12840 | 12870 | 12840 | 88 |
| 386 | 20240703 | 124500 | 3264743850 | 12840 | 12860 | 12860 | 12840 | 130 |
| 387 | 20240703 | 124400 | 3263072790 | 12860 | 12860 | 12860 | 12860 | 53 |
| 388 | 20240703 | 124300 | 3262391210 | 12860 | 12860 | 12860 | 12850 | 278 |
| 389 | 20240703 | 124200 | 3258818130 | 12850 | 12850 | 12850 | 12850 | 1 |
| 390 | 20240703 | 124100 | 3258805280 | 12860 | 12860 | 12860 | 12860 | 204 |
| 391 | 20240703 | 124000 | 3256181840 | 12860 | 12860 | 12860 | 12860 | 45 |
| 392 | 20240703 | 123900 | 3255603140 | 12840 | 12840 | 12840 | 12840 | 2 |
| 393 | 20240703 | 123800 | 3255577460 | 12860 | 12830 | 12860 | 12830 | 155 |
| 394 | 20240703 | 123700 | 3253585410 | 12840 | 12840 | 12840 | 12840 | 726 |
| 395 | 20240703 | 123600 | 3244263570 | 12860 | 12840 | 12860 | 12840 | 45 |
| 396 | 20240703 | 123500 | 3243684910 | 12840 | 12860 | 12860 | 12840 | 674 |
| 397 | 20240703 | 123400 | 3235027560 | 12850 | 12840 | 12850 | 12840 | 15 |
| 398 | 20240703 | 123300 | 3234834860 | 12850 | 12840 | 12850 | 12840 | 144 |
| 399 | 20240703 | 123200 | 3232985470 | 12850 | 12850 | 12850 | 12840 | 105 |
| 400 | 20240703 | 123100 | 3231636510 | 12850 | 12840 | 12850 | 12840 | 93 |
| 401 | 20240703 | 123000 | 3230441960 | 12850 | 12850 | 12860 | 12850 | 660 |
| 402 | 20240703 | 122900 | 3221960520 | 12860 | 12870 | 12870 | 12860 | 627 |
| 403 | 20240703 | 122800 | 3213895730 | 12870 | 12880 | 12880 | 12850 | 276 |
| 404 | 20240703 | 122700 | 3210346130 | 12880 | 12880 | 12880 | 12880 | 70 |
| 405 | 20240703 | 122600 | 3209444530 | 12880 | 12870 | 12880 | 12860 | 461 |
| 406 | 20240703 | 122500 | 3203511440 | 12870 | 12870 | 12870 | 12870 | 44 |
| 407 | 20240703 | 122400 | 3202945160 | 12870 | 12860 | 12870 | 12850 | 129 |
| 408 | 20240703 | 122300 | 3201286090 | 12870 | 12860 | 12870 | 12860 | 491 |
| 409 | 20240703 | 122200 | 3194970890 | 12880 | 12880 | 12880 | 12880 | 1 |
| 410 | 20240703 | 122100 | 3194958010 | 12880 | 12850 | 12890 | 12850 | 370 |
| 411 | 20240703 | 122000 | 3190197060 | 12850 | 12850 | 12850 | 12850 | 193 |
| 412 | 20240703 | 121900 | 3187717010 | 12830 | 12830 | 12830 | 12830 | 194 |
| 413 | 20240703 | 121800 | 3185227990 | 12830 | 12830 | 12830 | 12830 | 131 |
| 414 | 20240703 | 121700 | 3183547260 | 12820 | 12840 | 12850 | 12820 | 447 |
| 415 | 20240703 | 121600 | 3177812510 | 12830 | 12830 | 12850 | 12830 | 263 |
| 416 | 20240703 | 121500 | 3174435940 | 12830 | 12840 | 12840 | 12830 | 91 |
| 417 | 20240703 | 121400 | 3173267830 | 12840 | 12840 | 12840 | 12840 | 191 |
| 418 | 20240703 | 121300 | 3170815390 | 12840 | 12840 | 12840 | 12830 | 502 |
| 419 | 20240703 | 121200 | 3164373580 | 12840 | 12830 | 12840 | 12830 | 262 |
| 420 | 20240703 | 121100 | 3161010000 | 12840 | 12840 | 12840 | 12830 | 200 |
| 421 | 20240703 | 121000 | 3158443500 | 12830 | 12830 | 12840 | 12830 | 339 |
| 422 | 20240703 | 120900 | 3154092990 | 12840 | 12840 | 12840 | 12840 | 30 |
| 423 | 20240703 | 120800 | 3153707790 | 12840 | 12820 | 12840 | 12820 | 58 |
| 424 | 20240703 | 120700 | 3152963350 | 12840 | 12830 | 12840 | 12820 | 785 |
| 425 | 20240703 | 120600 | 3142896280 | 12840 | 12840 | 12840 | 12840 | 44 |
| 426 | 20240703 | 120500 | 3142331320 | 12830 | 12840 | 12840 | 12830 | 87 |
| 427 | 20240703 | 120400 | 3141214670 | 12840 | 12830 | 12840 | 12820 | 279 |
| 428 | 20240703 | 120300 | 3137634770 | 12840 | 12840 | 12840 | 12840 | 513 |
| 429 | 20240703 | 120200 | 3131047850 | 12850 | 12850 | 12850 | 12850 | 80 |
| 430 | 20240703 | 120100 | 3130019850 | 12850 | 12850 | 12850 | 12840 | 332 |
| 431 | 20240703 | 120000 | 3125756300 | 12860 | 12860 | 12860 | 12860 | 43 |
| 432 | 20240703 | 115900 | 3125203320 | 12860 | 12880 | 12880 | 12850 | 1354 |
| 433 | 20240703 | 115800 | 3107795360 | 12880 | 12880 | 12880 | 12880 | 44 |
| 434 | 20240703 | 115700 | 3107228640 | 12870 | 12880 | 12880 | 12870 | 51 |
| 435 | 20240703 | 115600 | 3106571770 | 12880 | 12860 | 12880 | 12860 | 134 |
| 436 | 20240703 | 115500 | 3104846270 | 12860 | 12870 | 12880 | 12860 | 615 |
| 437 | 20240703 | 115400 | 3096931200 | 12860 | 12860 | 12860 | 12860 | 227 |
| 438 | 20240703 | 115300 | 3094011980 | 12860 | 12860 | 12860 | 12860 | 114 |
| 439 | 20240703 | 115200 | 3092545940 | 12850 | 12860 | 12860 | 12850 | 11 |
| 440 | 20240703 | 115100 | 3092404530 | 12860 | 12860 | 12860 | 12860 | 113 |
| 441 | 20240703 | 115000 | 3090951350 | 12860 | 12850 | 12860 | 12840 | 467 |
| 442 | 20240703 | 114900 | 3084950110 | 12840 | 12840 | 12840 | 12840 | 155 |
| 443 | 20240703 | 114800 | 3082959910 | 12840 | 12830 | 12840 | 12830 | 217 |
| 444 | 20240703 | 114700 | 3080173670 | 12840 | 12840 | 12900 | 12840 | 4043 |
| 445 | 20240703 | 114600 | 3028153570 | 12840 | 12830 | 12840 | 12830 | 695 |
| 446 | 20240703 | 114500 | 3019230270 | 12840 | 12830 | 12850 | 12830 | 179 |
| 447 | 20240703 | 114400 | 3016930260 | 12860 | 12870 | 12870 | 12860 | 2 |
| 448 | 20240703 | 114300 | 3016904530 | 12850 | 12820 | 12870 | 12820 | 2445 |
| 449 | 20240703 | 114200 | 2985487070 | 12820 | 12820 | 12820 | 12820 | 192 |
| 450 | 20240703 | 114100 | 2983025630 | 12820 | 12820 | 12820 | 12820 | 2 |
| 451 | 20240703 | 114000 | 2982999990 | 12810 | 12820 | 12820 | 12810 | 595 |
| 452 | 20240703 | 113900 | 2975376860 | 12820 | 12820 | 12820 | 12820 | 70 |
| 453 | 20240703 | 113800 | 2974479460 | 12820 | 12820 | 12820 | 12820 | 108 |
| 454 | 20240703 | 113700 | 2973094900 | 12810 | 12820 | 12820 | 12800 | 1161 |
| 455 | 20240703 | 113600 | 2958223360 | 12820 | 12820 | 12820 | 12820 | 0 |
| 456 | 20240703 | 113500 | 2958223360 | 12820 | 12820 | 12820 | 12820 | 51 |
| 457 | 20240703 | 113400 | 2957569540 | 12810 | 12820 | 12830 | 12800 | 1772 |
| 458 | 20240703 | 113300 | 2934872280 | 12820 | 12820 | 12820 | 12820 | 2 |
| 459 | 20240703 | 113200 | 2934846640 | 12810 | 12820 | 12820 | 12810 | 68 |
| 460 | 20240703 | 113100 | 2933975130 | 12800 | 12820 | 12820 | 12800 | 136 |
| 461 | 20240703 | 113000 | 2932231770 | 12820 | 12820 | 12820 | 12820 | 75 |
| 462 | 20240703 | 112900 | 2931270270 | 12800 | 12800 | 12800 | 12800 | 71 |
| 463 | 20240703 | 112800 | 2930361470 | 12800 | 12810 | 12820 | 12800 | 1114 |
| 464 | 20240703 | 112700 | 2916098000 | 12800 | 12820 | 12820 | 12800 | 44 |
| 465 | 20240703 | 112600 | 2915533940 | 12800 | 12820 | 12820 | 12800 | 151 |
| 466 | 20240703 | 112500 | 2913598650 | 12820 | 12820 | 12820 | 12820 | 45 |
| 467 | 20240703 | 112400 | 2913021750 | 12800 | 12820 | 12820 | 12800 | 105 |
| 468 | 20240703 | 112300 | 2911677330 | 12820 | 12800 | 12820 | 12800 | 119 |
| 469 | 20240703 | 112200 | 2910151850 | 12800 | 12820 | 12820 | 12800 | 51 |
| 470 | 20240703 | 112100 | 2909498190 | 12800 | 12800 | 12800 | 12800 | 202 |
| 471 | 20240703 | 112000 | 2906912590 | 12810 | 12810 | 12820 | 12810 | 733 |
| 472 | 20240703 | 111900 | 2897521730 | 12820 | 12840 | 12840 | 12820 | 229 |
| 473 | 20240703 | 111800 | 2894585910 | 12840 | 12830 | 12840 | 12830 | 229 |
| 474 | 20240703 | 111700 | 2891645990 | 12840 | 12830 | 12840 | 12830 | 222 |
| 475 | 20240703 | 111600 | 2888796590 | 12840 | 12860 | 12860 | 12840 | 1012 |
| 476 | 20240703 | 111500 | 2875796200 | 12880 | 12860 | 12890 | 12860 | 578 |
| 477 | 20240703 | 111400 | 2868356050 | 12870 | 12870 | 12880 | 12870 | 840 |
| 478 | 20240703 | 111300 | 2857542060 | 12870 | 12840 | 12870 | 12840 | 986 |
| 479 | 20240703 | 111200 | 2844868340 | 12840 | 12840 | 12840 | 12840 | 126 |
| 480 | 20240703 | 111100 | 2843250500 | 12840 | 12850 | 12850 | 12820 | 1062 |
| 481 | 20240703 | 111000 | 2829627830 | 12850 | 12840 | 12850 | 12840 | 170 |
| 482 | 20240703 | 110900 | 2827443580 | 12850 | 12850 | 12850 | 12840 | 260 |
| 483 | 20240703 | 110800 | 2824103640 | 12830 | 12810 | 12850 | 12800 | 1128 |
| 484 | 20240703 | 110700 | 2809642550 | 12800 | 12790 | 12800 | 12790 | 186 |
| 485 | 20240703 | 110600 | 2807262440 | 12780 | 12780 | 12790 | 12780 | 611 |
| 486 | 20240703 | 110500 | 2799453140 | 12780 | 12770 | 12790 | 12770 | 517 |
| 487 | 20240703 | 110400 | 2792849990 | 12780 | 12780 | 12780 | 12780 | 257 |
| 488 | 20240703 | 110300 | 2789565530 | 12790 | 12790 | 12790 | 12790 | 113 |
| 489 | 20240703 | 110200 | 2788120260 | 12790 | 12780 | 12790 | 12770 | 332 |
| 490 | 20240703 | 110100 | 2783877180 | 12770 | 12770 | 12780 | 12770 | 211 |
| 491 | 20240703 | 110000 | 2781182000 | 12790 | 12780 | 12790 | 12770 | 437 |
| 492 | 20240703 | 105900 | 2775594360 | 12780 | 12800 | 12800 | 12780 | 5050 |
| 493 | 20240703 | 105800 | 2711002350 | 12810 | 12810 | 12810 | 12800 | 424 |
| 494 | 20240703 | 105700 | 2705573410 | 12820 | 12800 | 12820 | 12790 | 620 |
| 495 | 20240703 | 105600 | 2697637230 | 12810 | 12820 | 12830 | 12810 | 737 |
| 496 | 20240703 | 105500 | 2688192570 | 12820 | 12790 | 12820 | 12790 | 132 |
| 497 | 20240703 | 105400 | 2686503610 | 12780 | 12780 | 12780 | 12770 | 881 |
| 498 | 20240703 | 105300 | 2675245670 | 12780 | 12780 | 12790 | 12780 | 1349 |
| 499 | 20240703 | 105200 | 2658005440 | 12780 | 12780 | 12800 | 12780 | 221 |
| 500 | 20240703 | 105100 | 2655179180 | 12780 | 12780 | 12780 | 12780 | 50 |
| 501 | 20240703 | 105000 | 2654540180 | 12790 | 12780 | 12790 | 12770 | 356 |
| 502 | 20240703 | 104900 | 2649990030 | 12780 | 12760 | 12780 | 12760 | 1855 |
| 503 | 20240703 | 104800 | 2626299080 | 12770 | 12760 | 12770 | 12760 | 410 |
| 504 | 20240703 | 104700 | 2621067050 | 12770 | 12770 | 12770 | 12770 | 197 |
| 505 | 20240703 | 104600 | 2618551360 | 12750 | 12760 | 12760 | 12750 | 313 |
| 506 | 20240703 | 104500 | 2614558800 | 12760 | 12770 | 12770 | 12760 | 1471 |
| 507 | 20240703 | 104400 | 2595788830 | 12770 | 12760 | 12770 | 12760 | 170 |
| 508 | 20240703 | 104300 | 2593618930 | 12770 | 12770 | 12770 | 12760 | 839 |
| 509 | 20240703 | 104200 | 2582912390 | 12770 | 12760 | 12770 | 12760 | 178 |
| 510 | 20240703 | 104100 | 2580640980 | 12750 | 12760 | 12760 | 12750 | 987 |
| 511 | 20240703 | 104000 | 2568049180 | 12760 | 12760 | 12760 | 12760 | 883 |
| 512 | 20240703 | 103900 | 2556782100 | 12770 | 12770 | 12770 | 12760 | 913 |
| 513 | 20240703 | 103800 | 2545125080 | 12770 | 12770 | 12770 | 12760 | 1764 |
| 514 | 20240703 | 103700 | 2522600820 | 12770 | 12780 | 12790 | 12770 | 1026 |
| 515 | 20240703 | 103600 | 2509497550 | 12780 | 12800 | 12800 | 12780 | 483 |
| 516 | 20240703 | 103500 | 2503323710 | 12800 | 12800 | 12800 | 12780 | 1054 |
| 517 | 20240703 | 103400 | 2489842510 | 12800 | 12760 | 12820 | 12760 | 1851 |
| 518 | 20240703 | 103300 | 2466208480 | 12760 | 12750 | 12760 | 12750 | 119 |
| 519 | 20240703 | 103200 | 2464690050 | 12750 | 12750 | 12770 | 12740 | 2322 |
| 520 | 20240703 | 103100 | 2435081410 | 12750 | 12750 | 12760 | 12750 | 1361 |
| 521 | 20240703 | 103000 | 2417728560 | 12750 | 12770 | 12770 | 12740 | 5210 |
| 522 | 20240703 | 102900 | 2351267100 | 12770 | 12760 | 12770 | 12760 | 2625 |
| 523 | 20240703 | 102800 | 2317764510 | 12770 | 12770 | 12770 | 12770 | 413 |
| 524 | 20240703 | 102700 | 2312490500 | 12780 | 12780 | 12780 | 12760 | 1029 |
| 525 | 20240703 | 102600 | 2299350600 | 12780 | 12780 | 12790 | 12770 | 889 |
| 526 | 20240703 | 102500 | 2287996840 | 12780 | 12790 | 12790 | 12770 | 1283 |
| 527 | 20240703 | 102400 | 2271608030 | 12790 | 12790 | 12790 | 12770 | 270 |
| 528 | 20240703 | 102300 | 2268157780 | 12770 | 12780 | 12790 | 12770 | 209 |
| 529 | 20240703 | 102200 | 2265486120 | 12780 | 12780 | 12780 | 12780 | 427 |
| 530 | 20240703 | 102100 | 2260029060 | 12780 | 12780 | 12780 | 12770 | 1943 |
| 531 | 20240703 | 102000 | 2235210390 | 12790 | 12790 | 12790 | 12770 | 927 |
| 532 | 20240703 | 101900 | 2223365280 | 12790 | 12800 | 12800 | 12770 | 3822 |
| 533 | 20240703 | 101800 | 2174502940 | 12800 | 12800 | 12800 | 12800 | 247 |
| 534 | 20240703 | 101700 | 2171341340 | 12790 | 12790 | 12800 | 12790 | 887 |
| 535 | 20240703 | 101600 | 2159994570 | 12790 | 12790 | 12790 | 12790 | 811 |
| 536 | 20240703 | 101500 | 2149621880 | 12790 | 12810 | 12810 | 12790 | 3175 |
| 537 | 20240703 | 101400 | 2108984910 | 12800 | 12820 | 12820 | 12800 | 1019 |
| 538 | 20240703 | 101300 | 2095935250 | 12810 | 12810 | 12820 | 12800 | 1976 |
| 539 | 20240703 | 101200 | 2070636990 | 12810 | 12820 | 12830 | 12810 | 2781 |
| 540 | 20240703 | 101100 | 2035004160 | 12820 | 12820 | 12830 | 12820 | 505 |
| 541 | 20240703 | 101000 | 2028530040 | 12830 | 12850 | 12850 | 12830 | 1285 |
| 542 | 20240703 | 100900 | 2012034040 | 12850 | 12850 | 12860 | 12840 | 748 |
| 543 | 20240703 | 100800 | 2002422390 | 12840 | 12830 | 12860 | 12830 | 499 |
| 544 | 20240703 | 100700 | 1996010020 | 12850 | 12850 | 12850 | 12850 | 44 |
| 545 | 20240703 | 100600 | 1995444620 | 12830 | 12820 | 12850 | 12820 | 947 |
| 546 | 20240703 | 100500 | 1983296760 | 12830 | 12820 | 12830 | 12820 | 530 |
| 547 | 20240703 | 100400 | 1976501720 | 12820 | 12850 | 12850 | 12810 | 5871 |
| 548 | 20240703 | 100300 | 1901203630 | 12860 | 12850 | 12870 | 12850 | 1758 |
| 549 | 20240703 | 100200 | 1878601820 | 12840 | 12830 | 12860 | 12830 | 1938 |
| 550 | 20240703 | 100100 | 1853709570 | 12830 | 12830 | 12830 | 12820 | 664 |
| 551 | 20240703 | 100000 | 1845194450 | 12840 | 12820 | 12840 | 12820 | 536 |
| 552 | 20240703 | 095900 | 1838320540 | 12850 | 12810 | 12850 | 12810 | 1271 |
| 553 | 20240703 | 095800 | 1822028130 | 12810 | 12810 | 12820 | 12810 | 923 |
| 554 | 20240703 | 095700 | 1810199890 | 12820 | 12810 | 12820 | 12800 | 765 |
| 555 | 20240703 | 095600 | 1800398990 | 12800 | 12810 | 12810 | 12800 | 781 |
| 556 | 20240703 | 095500 | 1790396380 | 12810 | 12830 | 12830 | 12800 | 1639 |
| 557 | 20240703 | 095400 | 1769398370 | 12830 | 12790 | 12830 | 12770 | 3133 |
| 558 | 20240703 | 095300 | 1729306860 | 12790 | 12830 | 12830 | 12760 | 5859 |
| 559 | 20240703 | 095200 | 1654358410 | 12830 | 12830 | 12840 | 12820 | 2146 |
| 560 | 20240703 | 095100 | 1626826520 | 12830 | 12860 | 12860 | 12830 | 2694 |
| 561 | 20240703 | 095000 | 1592219670 | 12860 | 12940 | 12940 | 12860 | 14968 |
| 562 | 20240703 | 094900 | 1399099860 | 12950 | 12950 | 12950 | 12940 | 894 |
| 563 | 20240703 | 094800 | 1387528430 | 12950 | 12950 | 12950 | 12940 | 619 |
| 564 | 20240703 | 094700 | 1379512870 | 12940 | 12940 | 12940 | 12930 | 208 |
| 565 | 20240703 | 094600 | 1376821600 | 12940 | 12940 | 12940 | 12930 | 919 |
| 566 | 20240703 | 094500 | 1364930590 | 12950 | 12950 | 12970 | 12940 | 1516 |
| 567 | 20240703 | 094400 | 1345291840 | 12950 | 12950 | 12970 | 12950 | 909 |
| 568 | 20240703 | 094300 | 1333517360 | 12950 | 12960 | 12960 | 12940 | 7280 |
| 569 | 20240703 | 094200 | 1239228030 | 12960 | 12980 | 12980 | 12960 | 1136 |
| 570 | 20240703 | 094100 | 1224495350 | 12980 | 13030 | 13030 | 12970 | 4470 |
| 571 | 20240703 | 094000 | 1166420930 | 13040 | 13060 | 13060 | 13040 | 545 |
| 572 | 20240703 | 093900 | 1159310670 | 13060 | 13070 | 13070 | 13060 | 162 |
| 573 | 20240703 | 093800 | 1157194330 | 13090 | 13090 | 13090 | 13070 | 727 |
| 574 | 20240703 | 093700 | 1147685410 | 13090 | 13080 | 13100 | 13080 | 1163 |
| 575 | 20240703 | 093600 | 1132454320 | 13070 | 13070 | 13070 | 13070 | 257 |
| 576 | 20240703 | 093500 | 1129095330 | 13070 | 13050 | 13070 | 13040 | 1122 |
| 577 | 20240703 | 093400 | 1114435590 | 13050 | 13050 | 13070 | 13040 | 1174 |
| 578 | 20240703 | 093300 | 1099108450 | 13050 | 13010 | 13050 | 13000 | 287 |
| 579 | 20240703 | 093200 | 1095372450 | 13040 | 13030 | 13100 | 13030 | 2990 |
| 580 | 20240703 | 093100 | 1056318460 | 13030 | 13030 | 13050 | 13000 | 5298 |
| 581 | 20240703 | 093000 | 987403990 | 13030 | 13040 | 13060 | 13030 | 764 |
| 582 | 20240703 | 092900 | 977435620 | 13000 | 13010 | 13040 | 12980 | 1489 |
| 583 | 20240703 | 092800 | 958075430 | 13010 | 13000 | 13010 | 12990 | 669 |
| 584 | 20240703 | 092700 | 949375820 | 13000 | 13030 | 13050 | 12990 | 3137 |
| 585 | 20240703 | 092600 | 908573990 | 13030 | 13050 | 13050 | 13030 | 513 |
| 586 | 20240703 | 092500 | 901888280 | 13060 | 13130 | 13130 | 13060 | 825 |
| 587 | 20240703 | 092400 | 891094570 | 13130 | 13080 | 13140 | 13070 | 902 |
| 588 | 20240703 | 092300 | 879265850 | 13070 | 13030 | 13140 | 13030 | 1793 |
| 589 | 20240703 | 092200 | 855758490 | 13050 | 13020 | 13090 | 13010 | 2590 |
| 590 | 20240703 | 092100 | 821946340 | 13030 | 13010 | 13040 | 13010 | 1541 |
| 591 | 20240703 | 092000 | 801876690 | 13000 | 12990 | 13020 | 12980 | 1844 |
| 592 | 20240703 | 091900 | 777899580 | 12960 | 12960 | 12980 | 12950 | 857 |
| 593 | 20240703 | 091800 | 766796010 | 12950 | 12950 | 12970 | 12950 | 270 |
| 594 | 20240703 | 091700 | 763299320 | 12950 | 12970 | 12970 | 12950 | 799 |
| 595 | 20240703 | 091600 | 752941240 | 12970 | 12960 | 12970 | 12960 | 266 |
| 596 | 20240703 | 091500 | 749491750 | 12970 | 12980 | 12980 | 12970 | 433 |
| 597 | 20240703 | 091400 | 743875020 | 12980 | 13020 | 13020 | 12980 | 1335 |
| 598 | 20240703 | 091300 | 726526450 | 13020 | 12980 | 13020 | 12980 | 564 |
| 599 | 20240703 | 091200 | 719200810 | 12980 | 12940 | 13020 | 12930 | 1756 |
| 600 | 20240703 | 091100 | 696446930 | 12930 | 12930 | 12940 | 12930 | 984 |
| 601 | 20240703 | 091000 | 683723630 | 12930 | 12970 | 12970 | 12930 | 11473 |
| 602 | 20240703 | 090900 | 535144910 | 12970 | 12980 | 12980 | 12970 | 430 |
| 603 | 20240703 | 090800 | 529566200 | 12980 | 12980 | 12980 | 12970 | 2905 |
| 604 | 20240703 | 090700 | 491888230 | 12980 | 12980 | 13000 | 12970 | 2702 |
| 605 | 20240703 | 090600 | 456808000 | 12990 | 13050 | 13050 | 12980 | 2575 |
| 606 | 20240703 | 090500 | 423326080 | 13030 | 13000 | 13050 | 13000 | 704 |
| 607 | 20240703 | 090400 | 414150380 | 13000 | 12970 | 13130 | 12970 | 2764 |
| 608 | 20240703 | 090300 | 378222110 | 12970 | 12940 | 12980 | 12940 | 1428 |
| 609 | 20240703 | 090200 | 359697600 | 12950 | 12950 | 12990 | 12920 | 3878 |
| 610 | 20240703 | 090100 | 309530620 | 12950 | 13070 | 13070 | 12920 | 12667 |
| 611 | 20240703 | 090000 | 144953110 | 13070 | 13180 | 13190 | 13070 | 10499 |