32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 191300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 2676 |
| 3 | 20240702 | 191200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 4 | 20240702 | 191100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 5 | 20240702 | 191000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 6 | 20240702 | 190900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 7 | 20240702 | 190800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 8 | 20240702 | 190700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 9 | 20240702 | 190600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 10 | 20240702 | 190500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 11 | 20240702 | 190400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 12 | 20240702 | 190300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 13 | 20240702 | 190200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 14 | 20240702 | 190100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 15 | 20240702 | 190000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 16 | 20240702 | 185900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 17 | 20240702 | 185800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 18 | 20240702 | 185700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 19 | 20240702 | 185600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 20 | 20240702 | 185500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 21 | 20240702 | 185400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 22 | 20240702 | 185300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 23 | 20240702 | 185200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 24 | 20240702 | 185100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 25 | 20240702 | 185000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 26 | 20240702 | 184900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 27 | 20240702 | 184800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 28 | 20240702 | 184700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 29 | 20240702 | 184600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 30 | 20240702 | 184500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 31 | 20240702 | 184400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 32 | 20240702 | 184300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 2676 |
| 33 | 20240702 | 184200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 34 | 20240702 | 184100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 35 | 20240702 | 184000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 36 | 20240702 | 183900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 37 | 20240702 | 183800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 38 | 20240702 | 183700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 39 | 20240702 | 183600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 40 | 20240702 | 183500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 41 | 20240702 | 183400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 42 | 20240702 | 183300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 43 | 20240702 | 183200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 44 | 20240702 | 183100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 45 | 20240702 | 183000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 46 | 20240702 | 182900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 47 | 20240702 | 182800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 48 | 20240702 | 182700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 49 | 20240702 | 182600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 50 | 20240702 | 182500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 51 | 20240702 | 182400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 52 | 20240702 | 182300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 53 | 20240702 | 182200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 54 | 20240702 | 182100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 55 | 20240702 | 182000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 56 | 20240702 | 181900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 57 | 20240702 | 181800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 58 | 20240702 | 181700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 59 | 20240702 | 181600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 60 | 20240702 | 181500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 61 | 20240702 | 181400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 62 | 20240702 | 181300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 2676 |
| 63 | 20240702 | 181200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 64 | 20240702 | 181100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 65 | 20240702 | 181000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 66 | 20240702 | 180900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 67 | 20240702 | 180800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 68 | 20240702 | 180700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 69 | 20240702 | 180600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 70 | 20240702 | 180500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 71 | 20240702 | 180400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 72 | 20240702 | 180300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 73 | 20240702 | 180200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 74 | 20240702 | 180100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 75 | 20240702 | 180000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 76 | 20240702 | 175900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 77 | 20240702 | 175800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 78 | 20240702 | 175700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 79 | 20240702 | 175600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 80 | 20240702 | 175500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 81 | 20240702 | 175400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 82 | 20240702 | 175300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 83 | 20240702 | 175200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 84 | 20240702 | 175100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 85 | 20240702 | 175000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 86 | 20240702 | 174900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 87 | 20240702 | 174800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 88 | 20240702 | 174700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 89 | 20240702 | 174600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 90 | 20240702 | 174500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 91 | 20240702 | 174400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 92 | 20240702 | 174300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 2676 |
| 93 | 20240702 | 174200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 94 | 20240702 | 174100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 95 | 20240702 | 174000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 96 | 20240702 | 173900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 97 | 20240702 | 173800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 98 | 20240702 | 173700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 99 | 20240702 | 173600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 100 | 20240702 | 173500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 101 | 20240702 | 173400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 102 | 20240702 | 173300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 103 | 20240702 | 173200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 104 | 20240702 | 173100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 105 | 20240702 | 173000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 106 | 20240702 | 172900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 107 | 20240702 | 172800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 108 | 20240702 | 172700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 109 | 20240702 | 172600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 110 | 20240702 | 172500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 111 | 20240702 | 172400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 112 | 20240702 | 172300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 113 | 20240702 | 172200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 114 | 20240702 | 172100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 115 | 20240702 | 172000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 116 | 20240702 | 171900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 117 | 20240702 | 171800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 118 | 20240702 | 171700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 119 | 20240702 | 171600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 120 | 20240702 | 171500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 121 | 20240702 | 171400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 122 | 20240702 | 171300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 2676 |
| 123 | 20240702 | 171200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 124 | 20240702 | 171100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 125 | 20240702 | 171000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 126 | 20240702 | 170900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 127 | 20240702 | 170800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 128 | 20240702 | 170700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 129 | 20240702 | 170600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 130 | 20240702 | 170500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 131 | 20240702 | 170400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 132 | 20240702 | 170300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 133 | 20240702 | 170200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 134 | 20240702 | 170100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 135 | 20240702 | 170000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 136 | 20240702 | 165900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 137 | 20240702 | 165800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 138 | 20240702 | 165700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 139 | 20240702 | 165600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 140 | 20240702 | 165500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 141 | 20240702 | 165400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 142 | 20240702 | 165300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 143 | 20240702 | 165200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 144 | 20240702 | 165100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 145 | 20240702 | 165000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 146 | 20240702 | 164900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 147 | 20240702 | 164800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 148 | 20240702 | 164700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 149 | 20240702 | 164600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 150 | 20240702 | 164500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 151 | 20240702 | 164400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 152 | 20240702 | 164300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 2676 |
| 153 | 20240702 | 164200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 154 | 20240702 | 164100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 155 | 20240702 | 164000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 156 | 20240702 | 163900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 157 | 20240702 | 163800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 158 | 20240702 | 163700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 159 | 20240702 | 163600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 160 | 20240702 | 163500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 161 | 20240702 | 163400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 162 | 20240702 | 163300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 163 | 20240702 | 163200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 164 | 20240702 | 163100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 165 | 20240702 | 163000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 166 | 20240702 | 162900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 167 | 20240702 | 162800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 168 | 20240702 | 162700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 169 | 20240702 | 162600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 170 | 20240702 | 162500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 171 | 20240702 | 162400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 172 | 20240702 | 162300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 173 | 20240702 | 162200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 174 | 20240702 | 162100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 175 | 20240702 | 162000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 176 | 20240702 | 161900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 177 | 20240702 | 161800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 178 | 20240702 | 161700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 179 | 20240702 | 161600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 180 | 20240702 | 161500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 181 | 20240702 | 161400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 182 | 20240702 | 161300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 2676 |
| 183 | 20240702 | 161200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 184 | 20240702 | 161100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 185 | 20240702 | 161000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 186 | 20240702 | 160900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 187 | 20240702 | 160800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 188 | 20240702 | 160700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 189 | 20240702 | 160600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 190 | 20240702 | 160500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 191 | 20240702 | 160400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 192 | 20240702 | 160300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 193 | 20240702 | 160200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 194 | 20240702 | 160100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 195 | 20240702 | 160000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 196 | 20240702 | 155900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 197 | 20240702 | 155800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 198 | 20240702 | 155700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 199 | 20240702 | 155600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 200 | 20240702 | 155500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 201 | 20240702 | 155400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 202 | 20240702 | 155300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 203 | 20240702 | 155200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 204 | 20240702 | 155100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 205 | 20240702 | 155000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 206 | 20240702 | 154900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 207 | 20240702 | 154800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 208 | 20240702 | 154700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 209 | 20240702 | 154600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 210 | 20240702 | 154500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 211 | 20240702 | 154400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 212 | 20240702 | 154300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 2676 |
| 213 | 20240702 | 154200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 214 | 20240702 | 154100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 215 | 20240702 | 154000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 216 | 20240702 | 153900 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 217 | 20240702 | 153800 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 218 | 20240702 | 153700 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 219 | 20240702 | 153600 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 220 | 20240702 | 153500 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 221 | 20240702 | 153400 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 222 | 20240702 | 153300 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 223 | 20240702 | 153200 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 224 | 20240702 | 153100 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 0 |
| 225 | 20240702 | 153000 | 1216336080 | 19200 | 19200 | 19200 | 19200 | 2676 |
| 226 | 20240702 | 152900 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 227 | 20240702 | 152800 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 228 | 20240702 | 152700 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 229 | 20240702 | 152600 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 230 | 20240702 | 152500 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 231 | 20240702 | 152400 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 232 | 20240702 | 152300 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 233 | 20240702 | 152200 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 234 | 20240702 | 152100 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 235 | 20240702 | 152000 | 1164956880 | 19170 | 19170 | 19170 | 19170 | 0 |
| 236 | 20240702 | 151900 | 1164956880 | 19170 | 19180 | 19230 | 19170 | 1817 |
| 237 | 20240702 | 151800 | 1130071280 | 19170 | 19180 | 19180 | 19170 | 138 |
| 238 | 20240702 | 151700 | 1127424500 | 19180 | 19190 | 19190 | 19180 | 53 |
| 239 | 20240702 | 151600 | 1126407860 | 19180 | 19180 | 19180 | 19180 | 44 |
| 240 | 20240702 | 151500 | 1125563940 | 19190 | 19190 | 19200 | 19180 | 319 |
| 241 | 20240702 | 151400 | 1119441550 | 19190 | 19190 | 19190 | 19190 | 0 |
| 242 | 20240702 | 151300 | 1119441550 | 19190 | 19190 | 19190 | 19190 | 0 |
| 243 | 20240702 | 151200 | 1119441550 | 19190 | 19180 | 19190 | 19180 | 60 |
| 244 | 20240702 | 151100 | 1118290390 | 19180 | 19190 | 19190 | 19180 | 125 |
| 245 | 20240702 | 151000 | 1115892740 | 19190 | 19190 | 19190 | 19190 | 26 |
| 246 | 20240702 | 150900 | 1115393800 | 19190 | 19190 | 19190 | 19180 | 148 |
| 247 | 20240702 | 150800 | 1112554910 | 19190 | 19190 | 19190 | 19190 | 222 |
| 248 | 20240702 | 150700 | 1108294730 | 19190 | 19200 | 19200 | 19190 | 54 |
| 249 | 20240702 | 150600 | 1107258460 | 19190 | 19190 | 19200 | 19190 | 189 |
| 250 | 20240702 | 150500 | 1103630550 | 19190 | 19190 | 19190 | 19190 | 47 |
| 251 | 20240702 | 150400 | 1102728620 | 19190 | 19190 | 19190 | 19190 | 33 |
| 252 | 20240702 | 150300 | 1102095350 | 19190 | 19190 | 19190 | 19190 | 46 |
| 253 | 20240702 | 150200 | 1101212610 | 19200 | 19190 | 19200 | 19190 | 180 |
| 254 | 20240702 | 150100 | 1097757940 | 19190 | 19180 | 19190 | 19180 | 50 |
| 255 | 20240702 | 150000 | 1096798920 | 19180 | 19180 | 19180 | 19180 | 28 |
| 256 | 20240702 | 145900 | 1096261880 | 19190 | 19200 | 19200 | 19190 | 519 |
| 257 | 20240702 | 145800 | 1086299870 | 19200 | 19190 | 19200 | 19190 | 88 |
| 258 | 20240702 | 145700 | 1084611030 | 19190 | 19190 | 19190 | 19190 | 82 |
| 259 | 20240702 | 145600 | 1083037450 | 19190 | 19190 | 19190 | 19190 | 184 |
| 260 | 20240702 | 145500 | 1079506490 | 19190 | 19180 | 19190 | 19180 | 587 |
| 261 | 20240702 | 145400 | 1068247380 | 19170 | 19190 | 19190 | 19170 | 239 |
| 262 | 20240702 | 145300 | 1063663150 | 19180 | 19190 | 19190 | 19180 | 57 |
| 263 | 20240702 | 145200 | 1062569860 | 19190 | 19190 | 19190 | 19190 | 68 |
| 264 | 20240702 | 145100 | 1061264940 | 19190 | 19200 | 19200 | 19190 | 36 |
| 265 | 20240702 | 145000 | 1060573860 | 19210 | 19210 | 19210 | 19200 | 53 |
| 266 | 20240702 | 144900 | 1059556240 | 19210 | 19220 | 19220 | 19210 | 187 |
| 267 | 20240702 | 144800 | 1055962430 | 19220 | 19220 | 19230 | 19220 | 54 |
| 268 | 20240702 | 144700 | 1054924520 | 19220 | 19220 | 19220 | 19220 | 79 |
| 269 | 20240702 | 144600 | 1053406140 | 19220 | 19230 | 19230 | 19220 | 152 |
| 270 | 20240702 | 144500 | 1050483690 | 19230 | 19230 | 19230 | 19220 | 53 |
| 271 | 20240702 | 144400 | 1049465010 | 19230 | 19220 | 19230 | 19220 | 52 |
| 272 | 20240702 | 144300 | 1048465550 | 19220 | 19220 | 19220 | 19220 | 26 |
| 273 | 20240702 | 144200 | 1047965830 | 19220 | 19210 | 19220 | 19210 | 160 |
| 274 | 20240702 | 144100 | 1044891130 | 19220 | 19220 | 19220 | 19210 | 104 |
| 275 | 20240702 | 144000 | 1042892800 | 19220 | 19220 | 19220 | 19210 | 81 |
| 276 | 20240702 | 143900 | 1041336480 | 19210 | 19220 | 19220 | 19210 | 61 |
| 277 | 20240702 | 143800 | 1040164570 | 19210 | 19180 | 19240 | 19180 | 1191 |
| 278 | 20240702 | 143700 | 1017282760 | 19180 | 19180 | 19190 | 19180 | 79 |
| 279 | 20240702 | 143600 | 1015767510 | 19190 | 19180 | 19190 | 19180 | 97 |
| 280 | 20240702 | 143500 | 1013907040 | 19180 | 19180 | 19180 | 19180 | 50 |
| 281 | 20240702 | 143400 | 1012948040 | 19180 | 19180 | 19180 | 19180 | 50 |
| 282 | 20240702 | 143300 | 1011989040 | 19180 | 19180 | 19180 | 19180 | 553 |
| 283 | 20240702 | 143200 | 1001382500 | 19190 | 19180 | 19190 | 19180 | 53 |
| 284 | 20240702 | 143100 | 1000365950 | 19180 | 19180 | 19180 | 19180 | 25 |
| 285 | 20240702 | 143000 | 999886450 | 19220 | 19200 | 19220 | 19200 | 521 |
| 286 | 20240702 | 142900 | 989883230 | 19230 | 19180 | 19230 | 19180 | 306 |
| 287 | 20240702 | 142800 | 984002750 | 19180 | 19180 | 19190 | 19180 | 100 |
| 288 | 20240702 | 142700 | 982084240 | 19190 | 19180 | 19190 | 19180 | 76 |
| 289 | 20240702 | 142600 | 980626550 | 19190 | 19190 | 19190 | 19190 | 31 |
| 290 | 20240702 | 142500 | 980031660 | 19190 | 19190 | 19190 | 19190 | 51 |
| 291 | 20240702 | 142400 | 979052970 | 19190 | 19180 | 19190 | 19180 | 147 |
| 292 | 20240702 | 142300 | 976233040 | 19180 | 19180 | 19180 | 19180 | 59 |
| 293 | 20240702 | 142200 | 975101420 | 19180 | 19180 | 19180 | 19180 | 70 |
| 294 | 20240702 | 142100 | 973758820 | 19180 | 19180 | 19190 | 19180 | 82 |
| 295 | 20240702 | 142000 | 972186050 | 19180 | 19190 | 19190 | 19180 | 64 |
| 296 | 20240702 | 141900 | 970958400 | 19180 | 19180 | 19180 | 19180 | 77 |
| 297 | 20240702 | 141800 | 969481540 | 19180 | 19190 | 19190 | 19180 | 97 |
| 298 | 20240702 | 141700 | 967620590 | 19210 | 19190 | 19220 | 19190 | 624 |
| 299 | 20240702 | 141600 | 955634220 | 19180 | 19180 | 19180 | 19180 | 55 |
| 300 | 20240702 | 141500 | 954579320 | 19180 | 19190 | 19190 | 19180 | 290 |
| 301 | 20240702 | 141400 | 949014470 | 19180 | 19180 | 19180 | 19180 | 26 |
| 302 | 20240702 | 141300 | 948515790 | 19180 | 19180 | 19180 | 19180 | 26 |
| 303 | 20240702 | 141200 | 948017110 | 19180 | 19180 | 19180 | 19180 | 26 |
| 304 | 20240702 | 141100 | 947518430 | 19180 | 19190 | 19190 | 19180 | 52 |
| 305 | 20240702 | 141000 | 946521040 | 19180 | 19180 | 19180 | 19180 | 26 |
| 306 | 20240702 | 140900 | 946022360 | 19180 | 19180 | 19180 | 19180 | 25 |
| 307 | 20240702 | 140800 | 945542860 | 19180 | 19180 | 19180 | 19180 | 26 |
| 308 | 20240702 | 140700 | 945044180 | 19180 | 19180 | 19180 | 19180 | 26 |
| 309 | 20240702 | 140600 | 944545500 | 19180 | 19180 | 19180 | 19180 | 26 |
| 310 | 20240702 | 140500 | 944046820 | 19180 | 19180 | 19180 | 19180 | 28 |
| 311 | 20240702 | 140400 | 943509780 | 19180 | 19180 | 19180 | 19180 | 36 |
| 312 | 20240702 | 140300 | 942819300 | 19180 | 19180 | 19180 | 19180 | 25 |
| 313 | 20240702 | 140200 | 942339800 | 19180 | 19180 | 19180 | 19180 | 26 |
| 314 | 20240702 | 140100 | 941841120 | 19180 | 19190 | 19190 | 19180 | 128 |
| 315 | 20240702 | 140000 | 939385720 | 19190 | 19180 | 19190 | 19180 | 91 |
| 316 | 20240702 | 135900 | 937639690 | 19190 | 19180 | 19190 | 19180 | 82 |
| 317 | 20240702 | 135800 | 936066370 | 19190 | 19180 | 19190 | 19180 | 126 |
| 318 | 20240702 | 135700 | 933648690 | 19180 | 19180 | 19180 | 19180 | 25 |
| 319 | 20240702 | 135600 | 933169190 | 19180 | 19180 | 19190 | 19180 | 147 |
| 320 | 20240702 | 135500 | 930349430 | 19180 | 19180 | 19180 | 19180 | 454 |
| 321 | 20240702 | 135400 | 921641710 | 19180 | 19180 | 19180 | 19180 | 26 |
| 322 | 20240702 | 135300 | 921143030 | 19180 | 19180 | 19180 | 19180 | 26 |
| 323 | 20240702 | 135200 | 920644350 | 19180 | 19180 | 19180 | 19180 | 26 |
| 324 | 20240702 | 135100 | 920145670 | 19180 | 19180 | 19180 | 19170 | 662 |
| 325 | 20240702 | 135000 | 907452930 | 19190 | 19180 | 19190 | 19180 | 21 |
| 326 | 20240702 | 134900 | 907050100 | 19180 | 19180 | 19180 | 19180 | 11 |
| 327 | 20240702 | 134800 | 906839120 | 19180 | 19180 | 19190 | 19180 | 38 |
| 328 | 20240702 | 134700 | 906110200 | 19180 | 19190 | 19190 | 19180 | 198 |
| 329 | 20240702 | 134600 | 902310840 | 19180 | 19180 | 19180 | 19180 | 75 |
| 330 | 20240702 | 134500 | 900872340 | 19170 | 19180 | 19180 | 19170 | 70 |
| 331 | 20240702 | 134400 | 899530000 | 19180 | 19190 | 19220 | 19180 | 444 |
| 332 | 20240702 | 134300 | 891007470 | 19180 | 19210 | 19210 | 19180 | 264 |
| 333 | 20240702 | 134200 | 885938400 | 19210 | 19210 | 19210 | 19210 | 106 |
| 334 | 20240702 | 134100 | 883902140 | 19210 | 19210 | 19210 | 19200 | 834 |
| 335 | 20240702 | 134000 | 867886550 | 19210 | 19210 | 19210 | 19210 | 56 |
| 336 | 20240702 | 133900 | 866810790 | 19210 | 19210 | 19210 | 19210 | 26 |
| 337 | 20240702 | 133800 | 866311330 | 19210 | 19210 | 19210 | 19210 | 26 |
| 338 | 20240702 | 133700 | 865811870 | 19210 | 19210 | 19210 | 19210 | 25 |
| 339 | 20240702 | 133600 | 865331620 | 19210 | 19220 | 19220 | 19210 | 47 |
| 340 | 20240702 | 133500 | 864428700 | 19220 | 19220 | 19220 | 19220 | 5 |
| 341 | 20240702 | 133400 | 864332600 | 19210 | 19210 | 19210 | 19210 | 52 |
| 342 | 20240702 | 133300 | 863333680 | 19210 | 19210 | 19210 | 19210 | 116 |
| 343 | 20240702 | 133200 | 861105320 | 19210 | 19190 | 19210 | 19190 | 746 |
| 344 | 20240702 | 133100 | 846780340 | 19190 | 19170 | 19190 | 19170 | 557 |
| 345 | 20240702 | 133000 | 836095170 | 19170 | 19180 | 19180 | 19170 | 96 |
| 346 | 20240702 | 132900 | 834254350 | 19180 | 19180 | 19180 | 19170 | 36 |
| 347 | 20240702 | 132800 | 833564140 | 19180 | 19170 | 19180 | 19170 | 194 |
| 348 | 20240702 | 132700 | 829844990 | 19180 | 19180 | 19180 | 19170 | 246 |
| 349 | 20240702 | 132600 | 825127920 | 19180 | 19170 | 19190 | 19170 | 512 |
| 350 | 20240702 | 132500 | 815312730 | 19170 | 19180 | 19180 | 19170 | 772 |
| 351 | 20240702 | 132400 | 800513130 | 19190 | 19180 | 19190 | 19180 | 30 |
| 352 | 20240702 | 132300 | 799937690 | 19180 | 19190 | 19190 | 19170 | 169 |
| 353 | 20240702 | 132200 | 796696220 | 19190 | 19210 | 19210 | 19190 | 997 |
| 354 | 20240702 | 132100 | 777561660 | 19200 | 19190 | 19200 | 19190 | 405 |
| 355 | 20240702 | 132000 | 769788450 | 19200 | 19200 | 19210 | 19190 | 896 |
| 356 | 20240702 | 131900 | 752585200 | 19200 | 19210 | 19210 | 19200 | 596 |
| 357 | 20240702 | 131800 | 741139400 | 19210 | 19230 | 19230 | 19210 | 1008 |
| 358 | 20240702 | 131700 | 721771080 | 19240 | 19230 | 19240 | 19230 | 33 |
| 359 | 20240702 | 131600 | 721136440 | 19240 | 19240 | 19240 | 19230 | 47 |
| 360 | 20240702 | 131500 | 720232330 | 19230 | 19250 | 19250 | 19230 | 928 |
| 361 | 20240702 | 131400 | 702371430 | 19250 | 19260 | 19260 | 19250 | 553 |
| 362 | 20240702 | 131300 | 691725670 | 19260 | 19300 | 19300 | 19260 | 405 |
| 363 | 20240702 | 131200 | 683920050 | 19300 | 19290 | 19300 | 19290 | 16 |
| 364 | 20240702 | 131100 | 683611260 | 19310 | 19310 | 19310 | 19310 | 0 |
| 365 | 20240702 | 131000 | 683611260 | 19310 | 19310 | 19310 | 19310 | 0 |
| 366 | 20240702 | 130900 | 683611260 | 19310 | 19290 | 19310 | 19290 | 54 |
| 367 | 20240702 | 130800 | 682569240 | 19290 | 19290 | 19290 | 19290 | 1 |
| 368 | 20240702 | 130700 | 682549950 | 19290 | 19290 | 19290 | 19280 | 87 |
| 369 | 20240702 | 130600 | 680872380 | 19300 | 19290 | 19300 | 19290 | 25 |
| 370 | 20240702 | 130500 | 680390080 | 19290 | 19290 | 19290 | 19290 | 1 |
| 371 | 20240702 | 130400 | 680370790 | 19290 | 19290 | 19290 | 19290 | 29 |
| 372 | 20240702 | 130300 | 679811380 | 19290 | 19290 | 19290 | 19290 | 1 |
| 373 | 20240702 | 130200 | 679792090 | 19290 | 19290 | 19290 | 19290 | 135 |
| 374 | 20240702 | 130100 | 677187940 | 19290 | 19290 | 19290 | 19290 | 20 |
| 375 | 20240702 | 130000 | 676802140 | 19290 | 19290 | 19290 | 19290 | 0 |
| 376 | 20240702 | 125900 | 676802140 | 19290 | 19290 | 19290 | 19290 | 0 |
| 377 | 20240702 | 125800 | 676802140 | 19290 | 19300 | 19300 | 19290 | 119 |
| 378 | 20240702 | 125700 | 674506310 | 19300 | 19300 | 19300 | 19300 | 138 |
| 379 | 20240702 | 125600 | 671842910 | 19310 | 19310 | 19310 | 19310 | 55 |
| 380 | 20240702 | 125500 | 670780860 | 19310 | 19310 | 19310 | 19310 | 16 |
| 381 | 20240702 | 125400 | 670471900 | 19310 | 19310 | 19310 | 19310 | 101 |
| 382 | 20240702 | 125300 | 668521590 | 19310 | 19310 | 19310 | 19310 | 104 |
| 383 | 20240702 | 125200 | 666513350 | 19310 | 19310 | 19310 | 19310 | 2 |
| 384 | 20240702 | 125100 | 666474730 | 19310 | 19310 | 19310 | 19310 | 54 |
| 385 | 20240702 | 125000 | 665431990 | 19300 | 19300 | 19300 | 19300 | 0 |
| 386 | 20240702 | 124900 | 665431990 | 19300 | 19310 | 19310 | 19300 | 200 |
| 387 | 20240702 | 124800 | 661571930 | 19310 | 19310 | 19310 | 19310 | 0 |
| 388 | 20240702 | 124700 | 661571930 | 19310 | 19310 | 19310 | 19310 | 74 |
| 389 | 20240702 | 124600 | 660142990 | 19310 | 19310 | 19310 | 19310 | 29 |
| 390 | 20240702 | 124500 | 659583000 | 19310 | 19310 | 19310 | 19310 | 55 |
| 391 | 20240702 | 124400 | 658520950 | 19310 | 19310 | 19310 | 19310 | 0 |
| 392 | 20240702 | 124300 | 658520950 | 19310 | 19310 | 19310 | 19310 | 0 |
| 393 | 20240702 | 124200 | 658520950 | 19310 | 19310 | 19310 | 19310 | 54 |
| 394 | 20240702 | 124100 | 657478210 | 19320 | 19320 | 19320 | 19320 | 84 |
| 395 | 20240702 | 124000 | 655855330 | 19330 | 19320 | 19330 | 19320 | 64 |
| 396 | 20240702 | 123900 | 654618310 | 19300 | 19310 | 19310 | 19300 | 300 |
| 397 | 20240702 | 123800 | 648827770 | 19320 | 19320 | 19320 | 19320 | 10 |
| 398 | 20240702 | 123700 | 648634570 | 19320 | 19320 | 19320 | 19320 | 25 |
| 399 | 20240702 | 123600 | 648151570 | 19320 | 19320 | 19320 | 19320 | 4 |
| 400 | 20240702 | 123500 | 648074290 | 19330 | 19330 | 19330 | 19330 | 54 |
| 401 | 20240702 | 123400 | 647030470 | 19320 | 19330 | 19330 | 19320 | 22 |
| 402 | 20240702 | 123300 | 646605320 | 19320 | 19310 | 19320 | 19310 | 17 |
| 403 | 20240702 | 123200 | 646277040 | 19310 | 19330 | 19330 | 19310 | 32 |
| 404 | 20240702 | 123100 | 645658810 | 19330 | 19330 | 19330 | 19330 | 6 |
| 405 | 20240702 | 123000 | 645542830 | 19330 | 19330 | 19330 | 19320 | 154 |
| 406 | 20240702 | 122900 | 642566210 | 19330 | 19330 | 19330 | 19330 | 5 |
| 407 | 20240702 | 122800 | 642469560 | 19330 | 19330 | 19330 | 19330 | 54 |
| 408 | 20240702 | 122700 | 641425740 | 19320 | 19320 | 19320 | 19320 | 0 |
| 409 | 20240702 | 122600 | 641425740 | 19320 | 19320 | 19320 | 19320 | 11 |
| 410 | 20240702 | 122500 | 641213220 | 19330 | 19330 | 19330 | 19330 | 0 |
| 411 | 20240702 | 122400 | 641213220 | 19330 | 19330 | 19330 | 19330 | 12 |
| 412 | 20240702 | 122300 | 640981260 | 19300 | 19380 | 19380 | 19300 | 591 |
| 413 | 20240702 | 122200 | 629554920 | 19390 | 19390 | 19390 | 19390 | 3 |
| 414 | 20240702 | 122100 | 629496750 | 19390 | 19380 | 19390 | 19380 | 59 |
| 415 | 20240702 | 122000 | 628353280 | 19380 | 19370 | 19380 | 19370 | 457 |
| 416 | 20240702 | 121900 | 619497020 | 19380 | 19390 | 19390 | 19380 | 18 |
| 417 | 20240702 | 121800 | 619148070 | 19390 | 19380 | 19390 | 19380 | 107 |
| 418 | 20240702 | 121700 | 617073810 | 19390 | 19390 | 19390 | 19390 | 10 |
| 419 | 20240702 | 121600 | 616879910 | 19390 | 19390 | 19390 | 19390 | 0 |
| 420 | 20240702 | 121500 | 616879910 | 19390 | 19390 | 19390 | 19390 | 2 |
| 421 | 20240702 | 121400 | 616841130 | 19370 | 19350 | 19380 | 19350 | 113 |
| 422 | 20240702 | 121300 | 614651910 | 19350 | 19360 | 19360 | 19350 | 111 |
| 423 | 20240702 | 121200 | 612503990 | 19360 | 19380 | 19380 | 19360 | 185 |
| 424 | 20240702 | 121100 | 608920170 | 19380 | 19380 | 19380 | 19380 | 0 |
| 425 | 20240702 | 121000 | 608920170 | 19380 | 19390 | 19390 | 19380 | 57 |
| 426 | 20240702 | 120900 | 607815490 | 19390 | 19390 | 19390 | 19390 | 6 |
| 427 | 20240702 | 120800 | 607699150 | 19390 | 19380 | 19390 | 19380 | 77 |
| 428 | 20240702 | 120700 | 606206620 | 19390 | 19390 | 19390 | 19390 | 0 |
| 429 | 20240702 | 120600 | 606206620 | 19390 | 19390 | 19390 | 19390 | 54 |
| 430 | 20240702 | 120500 | 605159560 | 19380 | 19380 | 19380 | 19380 | 0 |
| 431 | 20240702 | 120400 | 605159560 | 19380 | 19380 | 19380 | 19380 | 242 |
| 432 | 20240702 | 120300 | 600469600 | 19390 | 19390 | 19390 | 19390 | 0 |
| 433 | 20240702 | 120200 | 600469600 | 19390 | 19390 | 19390 | 19390 | 54 |
| 434 | 20240702 | 120100 | 599422540 | 19390 | 19390 | 19390 | 19390 | 0 |
| 435 | 20240702 | 120000 | 599422540 | 19390 | 19390 | 19390 | 19390 | 11 |
| 436 | 20240702 | 115900 | 599209250 | 19390 | 19390 | 19390 | 19390 | 71 |
| 437 | 20240702 | 115800 | 597832560 | 19370 | 19370 | 19370 | 19370 | 0 |
| 438 | 20240702 | 115700 | 597832560 | 19370 | 19390 | 19390 | 19370 | 56 |
| 439 | 20240702 | 115600 | 596747800 | 19380 | 19380 | 19380 | 19380 | 0 |
| 440 | 20240702 | 115500 | 596747800 | 19380 | 19380 | 19380 | 19380 | 80 |
| 441 | 20240702 | 115400 | 595197400 | 19350 | 19350 | 19350 | 19350 | 0 |
| 442 | 20240702 | 115300 | 595197400 | 19350 | 19350 | 19350 | 19350 | 0 |
| 443 | 20240702 | 115200 | 595197400 | 19350 | 19350 | 19350 | 19350 | 35 |
| 444 | 20240702 | 115100 | 594520150 | 19350 | 19350 | 19350 | 19350 | 6 |
| 445 | 20240702 | 115000 | 594404050 | 19350 | 19360 | 19370 | 19350 | 62 |
| 446 | 20240702 | 114900 | 593203270 | 19360 | 19360 | 19360 | 19360 | 43 |
| 447 | 20240702 | 114800 | 592370790 | 19360 | 19360 | 19360 | 19360 | 102 |
| 448 | 20240702 | 114700 | 590396070 | 19370 | 19370 | 19370 | 19370 | 56 |
| 449 | 20240702 | 114600 | 589311350 | 19380 | 19370 | 19380 | 19370 | 58 |
| 450 | 20240702 | 114500 | 588187840 | 19370 | 19380 | 19380 | 19370 | 65 |
| 451 | 20240702 | 114400 | 586928160 | 19380 | 19380 | 19380 | 19380 | 71 |
| 452 | 20240702 | 114300 | 585552180 | 19400 | 19400 | 19400 | 19400 | 0 |
| 453 | 20240702 | 114200 | 585552180 | 19400 | 19400 | 19400 | 19400 | 0 |
| 454 | 20240702 | 114100 | 585552180 | 19400 | 19400 | 19400 | 19400 | 110 |
| 455 | 20240702 | 114000 | 583418180 | 19430 | 19430 | 19430 | 19430 | 0 |
| 456 | 20240702 | 113900 | 583418180 | 19430 | 19430 | 19430 | 19430 | 0 |
| 457 | 20240702 | 113800 | 583418180 | 19430 | 19430 | 19430 | 19430 | 5 |
| 458 | 20240702 | 113700 | 583321030 | 19360 | 19360 | 19360 | 19360 | 5 |
| 459 | 20240702 | 113600 | 583224230 | 19400 | 19410 | 19410 | 19400 | 75 |
| 460 | 20240702 | 113500 | 581768890 | 19420 | 19420 | 19420 | 19420 | 54 |
| 461 | 20240702 | 113400 | 580720210 | 19410 | 19410 | 19410 | 19410 | 3 |
| 462 | 20240702 | 113300 | 580661980 | 19420 | 19420 | 19420 | 19420 | 54 |
| 463 | 20240702 | 113200 | 579613300 | 19410 | 19420 | 19420 | 19410 | 6 |
| 464 | 20240702 | 113100 | 579496830 | 19420 | 19420 | 19420 | 19420 | 45 |
| 465 | 20240702 | 113000 | 578622930 | 19420 | 19420 | 19420 | 19420 | 9 |
| 466 | 20240702 | 112900 | 578448150 | 19410 | 19410 | 19410 | 19410 | 0 |
| 467 | 20240702 | 112800 | 578448150 | 19410 | 19430 | 19430 | 19410 | 565 |
| 468 | 20240702 | 112700 | 567479900 | 19420 | 19420 | 19420 | 19420 | 53 |
| 469 | 20240702 | 112600 | 566450640 | 19430 | 19420 | 19430 | 19420 | 89 |
| 470 | 20240702 | 112500 | 564721790 | 19420 | 19440 | 19440 | 19420 | 20 |
| 471 | 20240702 | 112400 | 564333290 | 19440 | 19420 | 19440 | 19420 | 49 |
| 472 | 20240702 | 112300 | 563381670 | 19410 | 19410 | 19410 | 19410 | 0 |
| 473 | 20240702 | 112200 | 563381670 | 19410 | 19420 | 19430 | 19410 | 212 |
| 474 | 20240702 | 112100 | 559265110 | 19440 | 19440 | 19440 | 19440 | 112 |
| 475 | 20240702 | 112000 | 557087830 | 19420 | 19420 | 19420 | 19420 | 15 |
| 476 | 20240702 | 111900 | 556796530 | 19430 | 19430 | 19430 | 19420 | 124 |
| 477 | 20240702 | 111800 | 554387310 | 19430 | 19430 | 19430 | 19430 | 10 |
| 478 | 20240702 | 111700 | 554193010 | 19420 | 19420 | 19420 | 19420 | 0 |
| 479 | 20240702 | 111600 | 554193010 | 19420 | 19460 | 19460 | 19420 | 886 |
| 480 | 20240702 | 111500 | 536964760 | 19470 | 19470 | 19470 | 19470 | 82 |
| 481 | 20240702 | 111400 | 535368220 | 19480 | 19480 | 19480 | 19480 | 54 |
| 482 | 20240702 | 111300 | 534316300 | 19480 | 19480 | 19480 | 19480 | 5 |
| 483 | 20240702 | 111200 | 534218900 | 19470 | 19470 | 19470 | 19470 | 2 |
| 484 | 20240702 | 111100 | 534179960 | 19470 | 19460 | 19470 | 19450 | 266 |
| 485 | 20240702 | 111000 | 529003420 | 19450 | 19460 | 19460 | 19450 | 57 |
| 486 | 20240702 | 110900 | 527894690 | 19460 | 19470 | 19470 | 19450 | 46 |
| 487 | 20240702 | 110800 | 526999530 | 19470 | 19450 | 19470 | 19450 | 6 |
| 488 | 20240702 | 110700 | 526882730 | 19450 | 19450 | 19450 | 19450 | 52 |
| 489 | 20240702 | 110600 | 525871330 | 19410 | 19410 | 19410 | 19410 | 0 |
| 490 | 20240702 | 110500 | 525871330 | 19410 | 19410 | 19410 | 19410 | 0 |
| 491 | 20240702 | 110400 | 525871330 | 19410 | 19450 | 19480 | 19410 | 111 |
| 492 | 20240702 | 110300 | 523710940 | 19450 | 19450 | 19450 | 19450 | 10 |
| 493 | 20240702 | 110200 | 523516440 | 19450 | 19440 | 19450 | 19440 | 168 |
| 494 | 20240702 | 110100 | 520249640 | 19440 | 19440 | 19440 | 19440 | 6 |
| 495 | 20240702 | 110000 | 520133000 | 19440 | 19440 | 19440 | 19440 | 0 |
| 496 | 20240702 | 105900 | 520133000 | 19440 | 19390 | 19440 | 19390 | 504 |
| 497 | 20240702 | 105800 | 510355630 | 19390 | 19360 | 19390 | 19360 | 2582 |
| 498 | 20240702 | 105700 | 460358560 | 19360 | 19360 | 19360 | 19360 | 61 |
| 499 | 20240702 | 105600 | 459177600 | 19360 | 19360 | 19360 | 19360 | 22 |
| 500 | 20240702 | 105500 | 458751680 | 19360 | 19350 | 19360 | 19350 | 60 |
| 501 | 20240702 | 105400 | 457590480 | 19350 | 19360 | 19360 | 19350 | 161 |
| 502 | 20240702 | 105300 | 454474130 | 19350 | 19350 | 19350 | 19350 | 72 |
| 503 | 20240702 | 105200 | 453080930 | 19360 | 19360 | 19360 | 19360 | 54 |
| 504 | 20240702 | 105100 | 452035490 | 19350 | 19350 | 19350 | 19350 | 1 |
| 505 | 20240702 | 105000 | 452016140 | 19360 | 19360 | 19360 | 19360 | 1 |
| 506 | 20240702 | 104900 | 451996780 | 19330 | 19330 | 19330 | 19330 | 0 |
| 507 | 20240702 | 104800 | 451996780 | 19330 | 19330 | 19330 | 19330 | 0 |
| 508 | 20240702 | 104700 | 451996780 | 19330 | 19350 | 19350 | 19320 | 328 |
| 509 | 20240702 | 104600 | 445651770 | 19370 | 19370 | 19370 | 19370 | 10 |
| 510 | 20240702 | 104500 | 445458070 | 19370 | 19350 | 19370 | 19350 | 78 |
| 511 | 20240702 | 104400 | 443947830 | 19350 | 19360 | 19360 | 19350 | 303 |
| 512 | 20240702 | 104300 | 438084220 | 19360 | 19360 | 19360 | 19360 | 1 |
| 513 | 20240702 | 104200 | 438064860 | 19360 | 19360 | 19360 | 19350 | 252 |
| 514 | 20240702 | 104100 | 433186480 | 19370 | 19370 | 19370 | 19370 | 0 |
| 515 | 20240702 | 104000 | 433186480 | 19370 | 19370 | 19370 | 19370 | 54 |
| 516 | 20240702 | 103900 | 432140500 | 19360 | 19330 | 19360 | 19330 | 18 |
| 517 | 20240702 | 103800 | 431792410 | 19300 | 19300 | 19300 | 19300 | 19 |
| 518 | 20240702 | 103700 | 431425710 | 19330 | 19340 | 19340 | 19330 | 34 |
| 519 | 20240702 | 103600 | 430768290 | 19370 | 19340 | 19370 | 19340 | 49 |
| 520 | 20240702 | 103500 | 429820420 | 19340 | 19340 | 19340 | 19340 | 0 |
| 521 | 20240702 | 103400 | 429820420 | 19340 | 19360 | 19360 | 19340 | 135 |
| 522 | 20240702 | 103300 | 427207190 | 19370 | 19370 | 19370 | 19370 | 55 |
| 523 | 20240702 | 103200 | 426141840 | 19360 | 19370 | 19370 | 19360 | 138 |
| 524 | 20240702 | 103100 | 423469660 | 19370 | 19370 | 19370 | 19370 | 51 |
| 525 | 20240702 | 103000 | 422481790 | 19370 | 19370 | 19370 | 19370 | 0 |
| 526 | 20240702 | 102900 | 422481790 | 19370 | 19370 | 19370 | 19370 | 3 |
| 527 | 20240702 | 102800 | 422423680 | 19370 | 19380 | 19380 | 19360 | 482 |
| 528 | 20240702 | 102700 | 413091490 | 19370 | 19370 | 19370 | 19370 | 7 |
| 529 | 20240702 | 102600 | 412955900 | 19370 | 19370 | 19370 | 19370 | 54 |
| 530 | 20240702 | 102500 | 411909920 | 19370 | 19370 | 19370 | 19370 | 0 |
| 531 | 20240702 | 102400 | 411909920 | 19370 | 19370 | 19370 | 19370 | 54 |
| 532 | 20240702 | 102300 | 410863940 | 19370 | 19360 | 19370 | 19360 | 92 |
| 533 | 20240702 | 102200 | 409082250 | 19360 | 19360 | 19360 | 19360 | 0 |
| 534 | 20240702 | 102100 | 409082250 | 19360 | 19350 | 19360 | 19350 | 104 |
| 535 | 20240702 | 102000 | 407069280 | 19360 | 19360 | 19360 | 19360 | 2 |
| 536 | 20240702 | 101900 | 407030560 | 19360 | 19350 | 19360 | 19350 | 141 |
| 537 | 20240702 | 101800 | 404301210 | 19350 | 19350 | 19350 | 19350 | 7 |
| 538 | 20240702 | 101700 | 404165760 | 19350 | 19340 | 19350 | 19340 | 22 |
| 539 | 20240702 | 101600 | 403740100 | 19340 | 19340 | 19340 | 19340 | 10 |
| 540 | 20240702 | 101500 | 403546700 | 19330 | 19330 | 19330 | 19330 | 12 |
| 541 | 20240702 | 101400 | 403314740 | 19340 | 19350 | 19350 | 19340 | 144 |
| 542 | 20240702 | 101300 | 400529770 | 19340 | 19340 | 19340 | 19340 | 394 |
| 543 | 20240702 | 101200 | 392909810 | 19340 | 19300 | 19350 | 19300 | 192 |
| 544 | 20240702 | 101100 | 389199860 | 19300 | 19300 | 19300 | 19300 | 304 |
| 545 | 20240702 | 101000 | 383332660 | 19300 | 19300 | 19300 | 19300 | 63 |
| 546 | 20240702 | 100900 | 382116760 | 19300 | 19300 | 19300 | 19300 | 107 |
| 547 | 20240702 | 100800 | 380051660 | 19300 | 19300 | 19300 | 19300 | 13 |
| 548 | 20240702 | 100700 | 379800760 | 19290 | 19300 | 19300 | 19290 | 61 |
| 549 | 20240702 | 100600 | 378623970 | 19290 | 19290 | 19290 | 19290 | 1 |
| 550 | 20240702 | 100500 | 378604680 | 19290 | 19290 | 19290 | 19290 | 257 |
| 551 | 20240702 | 100400 | 373647150 | 19290 | 19290 | 19290 | 19290 | 8 |
| 552 | 20240702 | 100300 | 373492830 | 19290 | 19290 | 19290 | 19290 | 0 |
| 553 | 20240702 | 100200 | 373492830 | 19290 | 19290 | 19290 | 19290 | 0 |
| 554 | 20240702 | 100100 | 373492830 | 19290 | 19290 | 19290 | 19270 | 32 |
| 555 | 20240702 | 100000 | 372876150 | 19290 | 19260 | 19290 | 19260 | 31 |
| 556 | 20240702 | 095900 | 372278910 | 19260 | 19260 | 19260 | 19260 | 0 |
| 557 | 20240702 | 095800 | 372278910 | 19260 | 19260 | 19260 | 19260 | 1 |
| 558 | 20240702 | 095700 | 372259650 | 19270 | 19270 | 19270 | 19270 | 214 |
| 559 | 20240702 | 095600 | 368135870 | 19270 | 19260 | 19270 | 19260 | 32 |
| 560 | 20240702 | 095500 | 367519520 | 19270 | 19270 | 19270 | 19270 | 54 |
| 561 | 20240702 | 095400 | 366478940 | 19270 | 19260 | 19270 | 19260 | 94 |
| 562 | 20240702 | 095300 | 364667610 | 19270 | 19260 | 19270 | 19260 | 104 |
| 563 | 20240702 | 095200 | 362664550 | 19260 | 19260 | 19260 | 19260 | 343 |
| 564 | 20240702 | 095100 | 356058370 | 19260 | 19270 | 19270 | 19260 | 3 |
| 565 | 20240702 | 095000 | 356000570 | 19270 | 19270 | 19270 | 19260 | 125 |
| 566 | 20240702 | 094900 | 353592020 | 19270 | 19260 | 19270 | 19260 | 50 |
| 567 | 20240702 | 094800 | 352628570 | 19250 | 19250 | 19250 | 19250 | 66 |
| 568 | 20240702 | 094700 | 351358070 | 19280 | 19290 | 19290 | 19280 | 56 |
| 569 | 20240702 | 094600 | 350278370 | 19280 | 19260 | 19280 | 19250 | 216 |
| 570 | 20240702 | 094500 | 346116770 | 19280 | 19250 | 19280 | 19250 | 63 |
| 571 | 20240702 | 094400 | 344903930 | 19250 | 19250 | 19250 | 19250 | 1 |
| 572 | 20240702 | 094300 | 344884680 | 19250 | 19240 | 19250 | 19240 | 67 |
| 573 | 20240702 | 094200 | 343595440 | 19230 | 19240 | 19240 | 19230 | 29 |
| 574 | 20240702 | 094100 | 343037720 | 19210 | 19210 | 19210 | 19210 | 0 |
| 575 | 20240702 | 094000 | 343037720 | 19210 | 19280 | 19280 | 19210 | 549 |
| 576 | 20240702 | 093900 | 332457190 | 19290 | 19300 | 19300 | 19290 | 85 |
| 577 | 20240702 | 093800 | 330817500 | 19290 | 19250 | 19290 | 19250 | 101 |
| 578 | 20240702 | 093700 | 328871220 | 19230 | 19230 | 19230 | 19230 | 318 |
| 579 | 20240702 | 093600 | 322756080 | 19230 | 19220 | 19230 | 19190 | 144 |
| 580 | 20240702 | 093500 | 319991400 | 19190 | 19210 | 19210 | 19190 | 2040 |
| 581 | 20240702 | 093400 | 280826020 | 19210 | 19250 | 19250 | 19210 | 1120 |
| 582 | 20240702 | 093300 | 259285500 | 19250 | 19270 | 19270 | 19250 | 1290 |
| 583 | 20240702 | 093200 | 234440570 | 19280 | 19300 | 19300 | 19280 | 158 |
| 584 | 20240702 | 093100 | 231393910 | 19290 | 19300 | 19300 | 19280 | 305 |
| 585 | 20240702 | 093000 | 225510550 | 19300 | 19290 | 19300 | 19290 | 6 |
| 586 | 20240702 | 092900 | 225394800 | 19290 | 19290 | 19290 | 19280 | 183 |
| 587 | 20240702 | 092800 | 221864750 | 19280 | 19280 | 19280 | 19280 | 47 |
| 588 | 20240702 | 092700 | 220958590 | 19280 | 19280 | 19280 | 19280 | 1 |
| 589 | 20240702 | 092600 | 220939310 | 19280 | 19300 | 19300 | 19270 | 1154 |
| 590 | 20240702 | 092500 | 198682270 | 19300 | 19310 | 19310 | 19300 | 222 |
| 591 | 20240702 | 092400 | 194396420 | 19310 | 19300 | 19310 | 19300 | 284 |
| 592 | 20240702 | 092300 | 188915210 | 19290 | 19290 | 19300 | 19290 | 110 |
| 593 | 20240702 | 092200 | 186793290 | 19300 | 19300 | 19300 | 19300 | 299 |
| 594 | 20240702 | 092100 | 181022590 | 19300 | 19300 | 19300 | 19300 | 50 |
| 595 | 20240702 | 092000 | 180057590 | 19300 | 19300 | 19300 | 19290 | 238 |
| 596 | 20240702 | 091900 | 175465640 | 19300 | 19290 | 19300 | 19290 | 112 |
| 597 | 20240702 | 091800 | 173304140 | 19300 | 19300 | 19300 | 19290 | 110 |
| 598 | 20240702 | 091700 | 171181910 | 19300 | 19300 | 19300 | 19290 | 649 |
| 599 | 20240702 | 091600 | 158656220 | 19300 | 19310 | 19310 | 19300 | 435 |
| 600 | 20240702 | 091500 | 150257010 | 19310 | 19310 | 19310 | 19300 | 221 |
| 601 | 20240702 | 091400 | 145989540 | 19310 | 19300 | 19310 | 19300 | 429 |
| 602 | 20240702 | 091300 | 137708430 | 19330 | 19350 | 19350 | 19300 | 1080 |
| 603 | 20240702 | 091200 | 116839010 | 19350 | 19380 | 19380 | 19350 | 451 |
| 604 | 20240702 | 091100 | 108103920 | 19380 | 19380 | 19380 | 19380 | 165 |
| 605 | 20240702 | 091000 | 104906220 | 19380 | 19390 | 19400 | 19380 | 162 |
| 606 | 20240702 | 090900 | 101764580 | 19390 | 19400 | 19400 | 19390 | 140 |
| 607 | 20240702 | 090800 | 99049850 | 19400 | 19450 | 19460 | 19400 | 703 |
| 608 | 20240702 | 090700 | 85389760 | 19460 | 19610 | 19620 | 19460 | 790 |
| 609 | 20240702 | 090600 | 69992650 | 19620 | 19680 | 19680 | 19470 | 130 |
| 610 | 20240702 | 090500 | 67457910 | 19690 | 19440 | 19700 | 19440 | 470 |
| 611 | 20240702 | 090400 | 58275980 | 19420 | 19420 | 19420 | 19420 | 140 |
| 612 | 20240702 | 090300 | 55557180 | 19420 | 19420 | 19460 | 19410 | 102 |
| 613 | 20240702 | 090200 | 53576800 | 19470 | 19410 | 19480 | 19410 | 203 |
| 614 | 20240702 | 090100 | 49632650 | 19460 | 19470 | 19470 | 19410 | 593 |
| 615 | 20240702 | 090000 | 38115860 | 19430 | 19500 | 19510 | 19410 | 1956 |