33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 191400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 46745 |
| 3 | 20240702 | 191300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240702 | 191200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240702 | 191100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240702 | 191000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240702 | 190900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240702 | 190800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240702 | 190700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240702 | 190600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240702 | 190500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240702 | 190400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240702 | 190300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240702 | 190200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240702 | 190100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240702 | 190000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240702 | 185900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240702 | 185800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240702 | 185700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240702 | 185600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240702 | 185500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240702 | 185400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240702 | 185300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240702 | 185200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240702 | 185100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240702 | 185000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240702 | 184900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240702 | 184800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240702 | 184700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240702 | 184600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240702 | 184500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240702 | 184400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 46745 |
| 33 | 20240702 | 184300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240702 | 184200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240702 | 184100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240702 | 184000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240702 | 183900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240702 | 183800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240702 | 183700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240702 | 183600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240702 | 183500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240702 | 183400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240702 | 183300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240702 | 183200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240702 | 183100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240702 | 183000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240702 | 182900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240702 | 182800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240702 | 182700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240702 | 182600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240702 | 182500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240702 | 182400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240702 | 182300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240702 | 182200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240702 | 182100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240702 | 182000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240702 | 181900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240702 | 181800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240702 | 181700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240702 | 181600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240702 | 181500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240702 | 181400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 46745 |
| 63 | 20240702 | 181300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240702 | 181200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240702 | 181100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240702 | 181000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240702 | 180900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240702 | 180800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240702 | 180700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240702 | 180600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240702 | 180500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240702 | 180400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240702 | 180300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240702 | 180200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240702 | 180100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240702 | 180000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240702 | 175900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240702 | 175800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240702 | 175700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240702 | 175600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240702 | 175500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240702 | 175400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240702 | 175300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240702 | 175200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240702 | 175100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240702 | 175000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240702 | 174900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240702 | 174800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240702 | 174700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240702 | 174600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240702 | 174500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240702 | 174400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 46745 |
| 93 | 20240702 | 174300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240702 | 174200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240702 | 174100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240702 | 174000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240702 | 173900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240702 | 173800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240702 | 173700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240702 | 173600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240702 | 173500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240702 | 173400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240702 | 173300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240702 | 173200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240702 | 173100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240702 | 173000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240702 | 172900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240702 | 172800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240702 | 172700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240702 | 172600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240702 | 172500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240702 | 172400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240702 | 172300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240702 | 172200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240702 | 172100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240702 | 172000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240702 | 171900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240702 | 171800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240702 | 171700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240702 | 171600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240702 | 171500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240702 | 171400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 46745 |
| 123 | 20240702 | 171300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240702 | 171200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240702 | 171100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240702 | 171000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240702 | 170900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240702 | 170800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240702 | 170700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240702 | 170600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240702 | 170500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240702 | 170400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240702 | 170300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240702 | 170200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240702 | 170100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240702 | 170000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240702 | 165900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240702 | 165800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240702 | 165700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240702 | 165600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240702 | 165500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240702 | 165400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240702 | 165300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240702 | 165200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240702 | 165100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240702 | 165000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240702 | 164900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240702 | 164800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240702 | 164700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240702 | 164600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240702 | 164500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240702 | 164400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 46745 |
| 153 | 20240702 | 164300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240702 | 164200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240702 | 164100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240702 | 164000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240702 | 163900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240702 | 163800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240702 | 163700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240702 | 163600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240702 | 163500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240702 | 163400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240702 | 163300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240702 | 163200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240702 | 163100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240702 | 163000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240702 | 162900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240702 | 162800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240702 | 162700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240702 | 162600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240702 | 162500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240702 | 162400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240702 | 162300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240702 | 162200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240702 | 162100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240702 | 162000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240702 | 161900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240702 | 161800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240702 | 161700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240702 | 161600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240702 | 161500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240702 | 161400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 46745 |
| 183 | 20240702 | 161300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240702 | 161200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240702 | 161100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240702 | 161000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240702 | 160900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240702 | 160800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240702 | 160700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240702 | 160600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240702 | 160500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240702 | 160400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240702 | 160300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240702 | 160200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240702 | 160100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240702 | 160000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240702 | 155900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240702 | 155800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240702 | 155700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240702 | 155600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240702 | 155500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240702 | 155400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240702 | 155300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240702 | 155200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240702 | 155100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240702 | 155000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240702 | 154900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240702 | 154800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240702 | 154700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240702 | 154600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240702 | 154500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240702 | 154400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 46745 |
| 213 | 20240702 | 154300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240702 | 154200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240702 | 154100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240702 | 154000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240702 | 153900 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240702 | 153800 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240702 | 153700 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240702 | 153600 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240702 | 153500 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240702 | 153400 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240702 | 153300 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240702 | 153200 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240702 | 153100 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240702 | 153000 | 13693910800 | 23800 | 23800 | 23800 | 23800 | 46745 |
| 227 | 20240702 | 152900 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20240702 | 152800 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20240702 | 152700 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20240702 | 152600 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20240702 | 152500 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20240702 | 152400 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20240702 | 152300 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20240702 | 152200 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20240702 | 152100 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20240702 | 152000 | 12581379800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20240702 | 151900 | 12581379800 | 23850 | 23800 | 23850 | 23800 | 3485 |
| 238 | 20240702 | 151800 | 12498428650 | 23800 | 23850 | 23850 | 23800 | 3733 |
| 239 | 20240702 | 151700 | 12409570550 | 23800 | 23800 | 23850 | 23800 | 1747 |
| 240 | 20240702 | 151600 | 12367987000 | 23800 | 23800 | 23850 | 23800 | 1271 |
| 241 | 20240702 | 151500 | 12337732200 | 23800 | 23800 | 23850 | 23800 | 922 |
| 242 | 20240702 | 151400 | 12315785200 | 23850 | 23900 | 23900 | 23800 | 1425 |
| 243 | 20240702 | 151300 | 12281831350 | 23800 | 23850 | 23900 | 23800 | 1824 |
| 244 | 20240702 | 151200 | 12238336000 | 23850 | 23900 | 23900 | 23800 | 1100 |
| 245 | 20240702 | 151100 | 12212097400 | 23900 | 23900 | 23900 | 23850 | 4552 |
| 246 | 20240702 | 151000 | 12103515550 | 23850 | 23850 | 23900 | 23850 | 1879 |
| 247 | 20240702 | 150900 | 12058689850 | 23850 | 23850 | 23900 | 23850 | 1124 |
| 248 | 20240702 | 150800 | 12031869850 | 23850 | 23900 | 23900 | 23850 | 966 |
| 249 | 20240702 | 150700 | 12008825850 | 23850 | 23850 | 23900 | 23850 | 973 |
| 250 | 20240702 | 150600 | 11985614950 | 23850 | 23850 | 23900 | 23850 | 1025 |
| 251 | 20240702 | 150500 | 11961156550 | 23900 | 23850 | 23900 | 23850 | 808 |
| 252 | 20240702 | 150400 | 11941879900 | 23850 | 23850 | 23900 | 23850 | 751 |
| 253 | 20240702 | 150300 | 11923959000 | 23850 | 23850 | 23900 | 23850 | 450 |
| 254 | 20240702 | 150200 | 11913215350 | 23900 | 23900 | 23900 | 23850 | 794 |
| 255 | 20240702 | 150100 | 11894254450 | 23900 | 23900 | 23900 | 23850 | 524 |
| 256 | 20240702 | 150000 | 11881749400 | 23900 | 23900 | 23900 | 23850 | 803 |
| 257 | 20240702 | 145900 | 11862575850 | 23900 | 23850 | 23900 | 23850 | 276 |
| 258 | 20240702 | 145800 | 11855986850 | 23900 | 23900 | 23900 | 23850 | 318 |
| 259 | 20240702 | 145700 | 11848396500 | 23850 | 23850 | 23900 | 23850 | 734 |
| 260 | 20240702 | 145600 | 11830884150 | 23900 | 23850 | 23900 | 23850 | 277 |
| 261 | 20240702 | 145500 | 11824270300 | 23850 | 23850 | 23900 | 23850 | 177 |
| 262 | 20240702 | 145400 | 11820043450 | 23850 | 23850 | 23900 | 23850 | 2813 |
| 263 | 20240702 | 145300 | 11752814700 | 23900 | 23900 | 23900 | 23850 | 113 |
| 264 | 20240702 | 145200 | 11750117550 | 23900 | 23900 | 23900 | 23850 | 304 |
| 265 | 20240702 | 145100 | 11742854050 | 23900 | 23850 | 23900 | 23800 | 5865 |
| 266 | 20240702 | 145000 | 11602970100 | 23800 | 23800 | 23850 | 23800 | 298 |
| 267 | 20240702 | 144900 | 11595871750 | 23800 | 23850 | 23900 | 23800 | 789 |
| 268 | 20240702 | 144800 | 11577067600 | 23900 | 23850 | 23900 | 23800 | 2473 |
| 269 | 20240702 | 144700 | 11518082350 | 23850 | 23900 | 23900 | 23800 | 1417 |
| 270 | 20240702 | 144600 | 11484301300 | 23800 | 23850 | 23900 | 23800 | 1181 |
| 271 | 20240702 | 144500 | 11456139350 | 23850 | 23850 | 23900 | 23850 | 531 |
| 272 | 20240702 | 144400 | 11443467750 | 23850 | 23850 | 23900 | 23850 | 359 |
| 273 | 20240702 | 144300 | 11434900250 | 23850 | 23850 | 23900 | 23850 | 879 |
| 274 | 20240702 | 144200 | 11413934400 | 23900 | 23900 | 23900 | 23850 | 588 |
| 275 | 20240702 | 144100 | 11399888000 | 23900 | 23900 | 23900 | 23850 | 382 |
| 276 | 20240702 | 144000 | 11390761450 | 23850 | 23850 | 23900 | 23800 | 649 |
| 277 | 20240702 | 143900 | 11375271850 | 23900 | 23850 | 23900 | 23850 | 444 |
| 278 | 20240702 | 143800 | 11364675650 | 23850 | 23850 | 23900 | 23800 | 498 |
| 279 | 20240702 | 143700 | 11352803800 | 23900 | 23850 | 23900 | 23800 | 1747 |
| 280 | 20240702 | 143600 | 11311141500 | 23850 | 23900 | 23900 | 23850 | 950 |
| 281 | 20240702 | 143500 | 11288475150 | 23850 | 23850 | 23900 | 23850 | 551 |
| 282 | 20240702 | 143400 | 11275333250 | 23900 | 23900 | 23900 | 23850 | 211 |
| 283 | 20240702 | 143300 | 11270294950 | 23850 | 23850 | 23900 | 23850 | 629 |
| 284 | 20240702 | 143200 | 11255285500 | 23850 | 23900 | 23900 | 23800 | 706 |
| 285 | 20240702 | 143100 | 11238437150 | 23850 | 23900 | 23900 | 23800 | 893 |
| 286 | 20240702 | 143000 | 11217140150 | 23900 | 23900 | 23900 | 23800 | 437 |
| 287 | 20240702 | 142900 | 11206715750 | 23900 | 23800 | 23900 | 23800 | 835 |
| 288 | 20240702 | 142800 | 11186826500 | 23800 | 23850 | 23900 | 23800 | 5883 |
| 289 | 20240702 | 142700 | 11046635650 | 23850 | 23900 | 23900 | 23850 | 2484 |
| 290 | 20240702 | 142600 | 10987380150 | 23850 | 23850 | 23900 | 23850 | 428 |
| 291 | 20240702 | 142500 | 10977170650 | 23850 | 23850 | 23900 | 23850 | 207 |
| 292 | 20240702 | 142400 | 10972231950 | 23850 | 23900 | 23900 | 23850 | 359 |
| 293 | 20240702 | 142300 | 10963661200 | 23850 | 23850 | 23900 | 23850 | 511 |
| 294 | 20240702 | 142200 | 10951468900 | 23850 | 23900 | 23900 | 23850 | 480 |
| 295 | 20240702 | 142100 | 10940014450 | 23900 | 23850 | 23900 | 23850 | 771 |
| 296 | 20240702 | 142000 | 10921607100 | 23900 | 23850 | 23900 | 23850 | 531 |
| 297 | 20240702 | 141900 | 10908928000 | 23850 | 23900 | 23900 | 23850 | 395 |
| 298 | 20240702 | 141800 | 10899506650 | 23850 | 23850 | 23900 | 23850 | 415 |
| 299 | 20240702 | 141700 | 10889600900 | 23900 | 23900 | 23900 | 23850 | 442 |
| 300 | 20240702 | 141600 | 10879053200 | 23850 | 23850 | 23900 | 23850 | 695 |
| 301 | 20240702 | 141500 | 10862475650 | 23850 | 23900 | 23900 | 23850 | 393 |
| 302 | 20240702 | 141400 | 10853095100 | 23850 | 23850 | 23900 | 23850 | 375 |
| 303 | 20240702 | 141300 | 10844148450 | 23900 | 23850 | 23900 | 23850 | 333 |
| 304 | 20240702 | 141200 | 10836201100 | 23850 | 23900 | 23900 | 23850 | 330 |
| 305 | 20240702 | 141100 | 10828319150 | 23900 | 23900 | 23900 | 23850 | 527 |
| 306 | 20240702 | 141000 | 10815736150 | 23900 | 23900 | 23900 | 23850 | 583 |
| 307 | 20240702 | 140900 | 10801814800 | 23900 | 23850 | 23900 | 23850 | 309 |
| 308 | 20240702 | 140800 | 10794438050 | 23850 | 23900 | 23900 | 23850 | 196 |
| 309 | 20240702 | 140700 | 10789760750 | 23850 | 23900 | 23900 | 23850 | 139 |
| 310 | 20240702 | 140600 | 10786440450 | 23850 | 23850 | 23900 | 23850 | 322 |
| 311 | 20240702 | 140500 | 10778749800 | 23850 | 23850 | 23900 | 23850 | 227 |
| 312 | 20240702 | 140400 | 10773334600 | 23850 | 23900 | 23950 | 23850 | 382 |
| 313 | 20240702 | 140300 | 10764202800 | 23900 | 23850 | 23950 | 23850 | 1508 |
| 314 | 20240702 | 140200 | 10728144900 | 23850 | 23900 | 23950 | 23850 | 965 |
| 315 | 20240702 | 140100 | 10705078200 | 23950 | 23900 | 23950 | 23850 | 478 |
| 316 | 20240702 | 140000 | 10693646800 | 23900 | 23900 | 23900 | 23850 | 2784 |
| 317 | 20240702 | 135900 | 10627114000 | 23900 | 23850 | 23900 | 23850 | 384 |
| 318 | 20240702 | 135800 | 10617946200 | 23850 | 23900 | 23900 | 23850 | 456 |
| 319 | 20240702 | 135700 | 10607056800 | 23900 | 23950 | 23950 | 23850 | 3163 |
| 320 | 20240702 | 135600 | 10531455300 | 23900 | 23950 | 23950 | 23900 | 298 |
| 321 | 20240702 | 135500 | 10524327900 | 23900 | 23900 | 23950 | 23900 | 978 |
| 322 | 20240702 | 135400 | 10500944650 | 23950 | 23950 | 23950 | 23900 | 461 |
| 323 | 20240702 | 135300 | 10489908500 | 23900 | 23950 | 23950 | 23900 | 237 |
| 324 | 20240702 | 135200 | 10484237000 | 23900 | 23900 | 23950 | 23900 | 392 |
| 325 | 20240702 | 135100 | 10474854000 | 23950 | 23950 | 23950 | 23900 | 610 |
| 326 | 20240702 | 135000 | 10460253250 | 23900 | 23900 | 23950 | 23900 | 425 |
| 327 | 20240702 | 134900 | 10450088200 | 23900 | 23950 | 23950 | 23900 | 282 |
| 328 | 20240702 | 134800 | 10443338200 | 23900 | 23950 | 23950 | 23900 | 398 |
| 329 | 20240702 | 134700 | 10433810450 | 23950 | 23900 | 23950 | 23900 | 206 |
| 330 | 20240702 | 134600 | 10428883650 | 23950 | 23950 | 23950 | 23900 | 481 |
| 331 | 20240702 | 134500 | 10417375700 | 23900 | 23900 | 23950 | 23900 | 484 |
| 332 | 20240702 | 134400 | 10405794950 | 23900 | 23950 | 23950 | 23900 | 95 |
| 333 | 20240702 | 134300 | 10403521550 | 23900 | 23900 | 23950 | 23900 | 505 |
| 334 | 20240702 | 134200 | 10391433350 | 23950 | 23950 | 23950 | 23900 | 1355 |
| 335 | 20240702 | 134100 | 10358983450 | 23950 | 23900 | 23950 | 23900 | 639 |
| 336 | 20240702 | 134000 | 10343681000 | 23950 | 23950 | 23950 | 23900 | 435 |
| 337 | 20240702 | 133900 | 10333269350 | 23950 | 23900 | 23950 | 23900 | 3141 |
| 338 | 20240702 | 133800 | 10258048450 | 23900 | 23950 | 23950 | 23900 | 260 |
| 339 | 20240702 | 133700 | 10251826250 | 23900 | 23900 | 23950 | 23900 | 111 |
| 340 | 20240702 | 133600 | 10249168350 | 23950 | 23950 | 23950 | 23900 | 378 |
| 341 | 20240702 | 133500 | 10240117150 | 23950 | 23950 | 23950 | 23900 | 418 |
| 342 | 20240702 | 133400 | 10230118550 | 23900 | 23900 | 23950 | 23900 | 79 |
| 343 | 20240702 | 133300 | 10228227700 | 23950 | 23950 | 23950 | 23900 | 765 |
| 344 | 20240702 | 133200 | 10209915800 | 23900 | 23900 | 23950 | 23850 | 3492 |
| 345 | 20240702 | 133100 | 10126451400 | 23900 | 23900 | 23900 | 23850 | 277 |
| 346 | 20240702 | 133000 | 10119836050 | 23900 | 23850 | 23900 | 23850 | 686 |
| 347 | 20240702 | 132900 | 10103447950 | 23850 | 23850 | 23900 | 23850 | 477 |
| 348 | 20240702 | 132800 | 10092056400 | 23900 | 23850 | 23900 | 23850 | 576 |
| 349 | 20240702 | 132700 | 10078291950 | 23900 | 23850 | 23900 | 23850 | 343 |
| 350 | 20240702 | 132600 | 10070095700 | 23850 | 23900 | 23900 | 23850 | 237 |
| 351 | 20240702 | 132500 | 10064436050 | 23900 | 23900 | 23900 | 23850 | 136 |
| 352 | 20240702 | 132400 | 10061186800 | 23900 | 23850 | 23900 | 23850 | 3073 |
| 353 | 20240702 | 132300 | 9987815450 | 23850 | 23800 | 23850 | 23800 | 165 |
| 354 | 20240702 | 132200 | 9983880350 | 23800 | 23800 | 23850 | 23800 | 272 |
| 355 | 20240702 | 132100 | 9977397100 | 23850 | 23850 | 23850 | 23800 | 566 |
| 356 | 20240702 | 132000 | 9963904800 | 23850 | 23800 | 23850 | 23800 | 348 |
| 357 | 20240702 | 131900 | 9955609350 | 23850 | 23850 | 23850 | 23800 | 215 |
| 358 | 20240702 | 131800 | 9950481650 | 23850 | 23800 | 23850 | 23800 | 915 |
| 359 | 20240702 | 131700 | 9928694550 | 23800 | 23800 | 23850 | 23800 | 748 |
| 360 | 20240702 | 131600 | 9910856050 | 23850 | 23850 | 23850 | 23800 | 344 |
| 361 | 20240702 | 131500 | 9902661800 | 23850 | 23850 | 23850 | 23800 | 357 |
| 362 | 20240702 | 131400 | 9894154100 | 23850 | 23850 | 23850 | 23800 | 650 |
| 363 | 20240702 | 131300 | 9878675000 | 23850 | 23800 | 23900 | 23800 | 333 |
| 364 | 20240702 | 131200 | 9870736100 | 23850 | 23850 | 23900 | 23800 | 644 |
| 365 | 20240702 | 131100 | 9855368950 | 23900 | 23900 | 23900 | 23850 | 784 |
| 366 | 20240702 | 131000 | 9836653900 | 23900 | 23900 | 23900 | 23850 | 406 |
| 367 | 20240702 | 130900 | 9826955750 | 23850 | 23850 | 23900 | 23800 | 403 |
| 368 | 20240702 | 130800 | 9817342950 | 23900 | 23850 | 23900 | 23800 | 1943 |
| 369 | 20240702 | 130700 | 9771007800 | 23800 | 23850 | 23900 | 23800 | 1031 |
| 370 | 20240702 | 130600 | 9746405900 | 23850 | 23850 | 23900 | 23850 | 357 |
| 371 | 20240702 | 130500 | 9737884650 | 23850 | 23900 | 23900 | 23850 | 437 |
| 372 | 20240702 | 130400 | 9727450650 | 23850 | 23850 | 23900 | 23850 | 633 |
| 373 | 20240702 | 130300 | 9712345000 | 23850 | 23850 | 23900 | 23850 | 772 |
| 374 | 20240702 | 130200 | 9693925150 | 23900 | 23900 | 23900 | 23850 | 868 |
| 375 | 20240702 | 130100 | 9673212950 | 23900 | 23900 | 23900 | 23850 | 488 |
| 376 | 20240702 | 130000 | 9661557300 | 23900 | 23900 | 23900 | 23850 | 563 |
| 377 | 20240702 | 125900 | 9648101650 | 23850 | 23850 | 23850 | 23850 | 28 |
| 378 | 20240702 | 125800 | 9647433850 | 23900 | 23900 | 23900 | 23850 | 367 |
| 379 | 20240702 | 125700 | 9638668850 | 23900 | 23850 | 23900 | 23850 | 631 |
| 380 | 20240702 | 125600 | 9623604400 | 23850 | 23850 | 23900 | 23850 | 68 |
| 381 | 20240702 | 125500 | 9621982400 | 23900 | 23850 | 23900 | 23850 | 266 |
| 382 | 20240702 | 125400 | 9615626250 | 23850 | 23800 | 23900 | 23800 | 3022 |
| 383 | 20240702 | 125300 | 9543546500 | 23800 | 23800 | 23850 | 23800 | 853 |
| 384 | 20240702 | 125200 | 9523242750 | 23800 | 23850 | 23850 | 23800 | 208 |
| 385 | 20240702 | 125100 | 9518284800 | 23850 | 23850 | 23850 | 23800 | 657 |
| 386 | 20240702 | 125000 | 9502623700 | 23850 | 23800 | 23850 | 23800 | 442 |
| 387 | 20240702 | 124900 | 9492091600 | 23850 | 23850 | 23850 | 23800 | 326 |
| 388 | 20240702 | 124800 | 9484326100 | 23850 | 23800 | 23850 | 23800 | 759 |
| 389 | 20240702 | 124700 | 9466239450 | 23800 | 23800 | 23850 | 23800 | 289 |
| 390 | 20240702 | 124600 | 9459359350 | 23800 | 23850 | 23850 | 23800 | 197 |
| 391 | 20240702 | 124500 | 9454669950 | 23800 | 23800 | 23850 | 23800 | 730 |
| 392 | 20240702 | 124400 | 9437288300 | 23800 | 23800 | 23850 | 23800 | 301 |
| 393 | 20240702 | 124300 | 9430118200 | 23800 | 23800 | 23850 | 23800 | 696 |
| 394 | 20240702 | 124200 | 9413551700 | 23800 | 23850 | 23850 | 23800 | 281 |
| 395 | 20240702 | 124100 | 9406854250 | 23850 | 23800 | 23850 | 23800 | 883 |
| 396 | 20240702 | 124000 | 9385827300 | 23850 | 23800 | 23850 | 23800 | 427 |
| 397 | 20240702 | 123900 | 9375653900 | 23800 | 23800 | 23850 | 23800 | 1518 |
| 398 | 20240702 | 123800 | 9339518600 | 23800 | 23900 | 23900 | 23800 | 4817 |
| 399 | 20240702 | 123700 | 9224631900 | 23850 | 23900 | 23900 | 23850 | 466 |
| 400 | 20240702 | 123600 | 9213514250 | 23900 | 23850 | 23900 | 23850 | 901 |
| 401 | 20240702 | 123500 | 9192018700 | 23850 | 23850 | 23900 | 23850 | 1237 |
| 402 | 20240702 | 123400 | 9162514700 | 23850 | 23850 | 23900 | 23850 | 702 |
| 403 | 20240702 | 123300 | 9145755800 | 23850 | 23850 | 23900 | 23850 | 479 |
| 404 | 20240702 | 123200 | 9134321000 | 23850 | 23900 | 23900 | 23850 | 176 |
| 405 | 20240702 | 123100 | 9130120900 | 23900 | 23900 | 23900 | 23850 | 397 |
| 406 | 20240702 | 123000 | 9120635150 | 23900 | 23900 | 23900 | 23850 | 568 |
| 407 | 20240702 | 122900 | 9107070850 | 23850 | 23850 | 23900 | 23850 | 687 |
| 408 | 20240702 | 122800 | 9090677750 | 23900 | 23850 | 23900 | 23850 | 236 |
| 409 | 20240702 | 122700 | 9085047150 | 23850 | 23900 | 23900 | 23850 | 263 |
| 410 | 20240702 | 122600 | 9078762050 | 23850 | 23850 | 23900 | 23850 | 108 |
| 411 | 20240702 | 122500 | 9076185750 | 23850 | 23850 | 23900 | 23850 | 135 |
| 412 | 20240702 | 122400 | 9072964300 | 23850 | 23900 | 23900 | 23850 | 567 |
| 413 | 20240702 | 122300 | 9059417950 | 23850 | 23850 | 23900 | 23850 | 121 |
| 414 | 20240702 | 122200 | 9056529950 | 23900 | 23900 | 23900 | 23850 | 323 |
| 415 | 20240702 | 122100 | 9048814100 | 23900 | 23900 | 23900 | 23850 | 299 |
| 416 | 20240702 | 122000 | 9041668050 | 23900 | 23850 | 23900 | 23850 | 2466 |
| 417 | 20240702 | 121900 | 8982740300 | 23850 | 23900 | 23900 | 23850 | 146 |
| 418 | 20240702 | 121800 | 8979254200 | 23850 | 23900 | 23900 | 23850 | 168 |
| 419 | 20240702 | 121700 | 8975239550 | 23850 | 23850 | 23900 | 23850 | 146 |
| 420 | 20240702 | 121600 | 8971750850 | 23900 | 23850 | 23900 | 23850 | 1837 |
| 421 | 20240702 | 121500 | 8927888700 | 23850 | 23850 | 23900 | 23850 | 296 |
| 422 | 20240702 | 121400 | 8920820950 | 23850 | 23900 | 23900 | 23850 | 220 |
| 423 | 20240702 | 121300 | 8915568750 | 23900 | 23850 | 23900 | 23850 | 166 |
| 424 | 20240702 | 121200 | 8911607450 | 23850 | 23850 | 23900 | 23850 | 1048 |
| 425 | 20240702 | 121100 | 8886569200 | 23900 | 23900 | 23900 | 23850 | 309 |
| 426 | 20240702 | 121000 | 8879190650 | 23900 | 23900 | 23900 | 23850 | 579 |
| 427 | 20240702 | 120900 | 8865354000 | 23900 | 23900 | 23900 | 23850 | 193 |
| 428 | 20240702 | 120800 | 8860742950 | 23900 | 23850 | 23900 | 23850 | 66 |
| 429 | 20240702 | 120700 | 8859166950 | 23900 | 23850 | 23900 | 23850 | 132 |
| 430 | 20240702 | 120600 | 8856012950 | 23850 | 23900 | 23900 | 23850 | 257 |
| 431 | 20240702 | 120500 | 8849876400 | 23900 | 23850 | 23900 | 23850 | 131 |
| 432 | 20240702 | 120400 | 8846750650 | 23850 | 23900 | 23900 | 23850 | 103 |
| 433 | 20240702 | 120300 | 8844291300 | 23900 | 23900 | 23900 | 23850 | 584 |
| 434 | 20240702 | 120200 | 8830343550 | 23900 | 23850 | 23900 | 23800 | 506 |
| 435 | 20240702 | 120100 | 8818270050 | 23850 | 23800 | 23900 | 23800 | 5071 |
| 436 | 20240702 | 120000 | 8697421600 | 23800 | 23700 | 23800 | 23700 | 10832 |
| 437 | 20240702 | 115900 | 8440135750 | 23700 | 23700 | 23750 | 23700 | 506 |
| 438 | 20240702 | 115800 | 8428142750 | 23700 | 23700 | 23750 | 23700 | 920 |
| 439 | 20240702 | 115700 | 8406337500 | 23700 | 23750 | 23750 | 23700 | 563 |
| 440 | 20240702 | 115600 | 8392981500 | 23700 | 23700 | 23750 | 23700 | 778 |
| 441 | 20240702 | 115500 | 8374542300 | 23700 | 23750 | 23750 | 23700 | 3926 |
| 442 | 20240702 | 115400 | 8281388400 | 23750 | 23750 | 23800 | 23750 | 471 |
| 443 | 20240702 | 115300 | 8270193450 | 23800 | 23750 | 23800 | 23750 | 725 |
| 444 | 20240702 | 115200 | 8252953250 | 23800 | 23800 | 23800 | 23750 | 375 |
| 445 | 20240702 | 115100 | 8244028800 | 23800 | 23800 | 23800 | 23750 | 406 |
| 446 | 20240702 | 115000 | 8234370950 | 23800 | 23750 | 23800 | 23750 | 495 |
| 447 | 20240702 | 114900 | 8222596850 | 23750 | 23750 | 23800 | 23750 | 348 |
| 448 | 20240702 | 114800 | 8214331400 | 23750 | 23750 | 23800 | 23750 | 1091 |
| 449 | 20240702 | 114700 | 8188406250 | 23750 | 23750 | 23800 | 23750 | 224 |
| 450 | 20240702 | 114600 | 8183083550 | 23750 | 23800 | 23800 | 23750 | 306 |
| 451 | 20240702 | 114500 | 8175811950 | 23800 | 23800 | 23800 | 23750 | 747 |
| 452 | 20240702 | 114400 | 8158062150 | 23750 | 23800 | 23800 | 23750 | 187 |
| 453 | 20240702 | 114300 | 8153617200 | 23800 | 23800 | 23800 | 23750 | 515 |
| 454 | 20240702 | 114200 | 8141364300 | 23800 | 23750 | 23800 | 23750 | 971 |
| 455 | 20240702 | 114100 | 8118287100 | 23800 | 23800 | 23800 | 23750 | 474 |
| 456 | 20240702 | 114000 | 8107009850 | 23800 | 23800 | 23800 | 23750 | 756 |
| 457 | 20240702 | 113900 | 8089035800 | 23750 | 23850 | 23850 | 23750 | 1914 |
| 458 | 20240702 | 113800 | 8043495400 | 23800 | 23800 | 23850 | 23800 | 311 |
| 459 | 20240702 | 113700 | 8036091950 | 23850 | 23800 | 23850 | 23800 | 231 |
| 460 | 20240702 | 113600 | 8030591350 | 23850 | 23800 | 23850 | 23800 | 760 |
| 461 | 20240702 | 113500 | 8012493350 | 23800 | 23850 | 23850 | 23800 | 286 |
| 462 | 20240702 | 113400 | 8005684950 | 23800 | 23850 | 23850 | 23800 | 237 |
| 463 | 20240702 | 113300 | 8000040950 | 23850 | 23800 | 23850 | 23800 | 695 |
| 464 | 20240702 | 113200 | 7983471000 | 23850 | 23850 | 23850 | 23800 | 536 |
| 465 | 20240702 | 113100 | 7970701800 | 23850 | 23850 | 23850 | 23800 | 836 |
| 466 | 20240702 | 113000 | 7950785750 | 23850 | 23800 | 23850 | 23800 | 362 |
| 467 | 20240702 | 112900 | 7942155500 | 23850 | 23850 | 23850 | 23800 | 160 |
| 468 | 20240702 | 112800 | 7938343700 | 23800 | 23800 | 23850 | 23800 | 294 |
| 469 | 20240702 | 112700 | 7931334800 | 23800 | 23850 | 23850 | 23800 | 277 |
| 470 | 20240702 | 112600 | 7924732400 | 23850 | 23800 | 23850 | 23800 | 138 |
| 471 | 20240702 | 112500 | 7921444550 | 23800 | 23850 | 23850 | 23800 | 140 |
| 472 | 20240702 | 112400 | 7918110200 | 23850 | 23800 | 23850 | 23800 | 493 |
| 473 | 20240702 | 112300 | 7906357400 | 23850 | 23850 | 23850 | 23850 | 406 |
| 474 | 20240702 | 112200 | 7896674300 | 23850 | 23850 | 23850 | 23800 | 503 |
| 475 | 20240702 | 112100 | 7884681050 | 23850 | 23850 | 23850 | 23800 | 527 |
| 476 | 20240702 | 112000 | 7872112300 | 23850 | 23800 | 23850 | 23800 | 665 |
| 477 | 20240702 | 111900 | 7856257250 | 23850 | 23850 | 23850 | 23800 | 558 |
| 478 | 20240702 | 111800 | 7842957300 | 23850 | 23800 | 23850 | 23800 | 9544 |
| 479 | 20240702 | 111700 | 7615771800 | 23850 | 23850 | 23850 | 23800 | 1355 |
| 480 | 20240702 | 111600 | 7583514250 | 23800 | 23800 | 23850 | 23800 | 382 |
| 481 | 20240702 | 111500 | 7574418150 | 23800 | 23800 | 23850 | 23800 | 326 |
| 482 | 20240702 | 111400 | 7566650950 | 23850 | 23800 | 23850 | 23800 | 81 |
| 483 | 20240702 | 111300 | 7564722600 | 23800 | 23850 | 23850 | 23800 | 493 |
| 484 | 20240702 | 111200 | 7552970000 | 23850 | 23850 | 23850 | 23800 | 638 |
| 485 | 20240702 | 111100 | 7537759250 | 23800 | 23850 | 23850 | 23800 | 895 |
| 486 | 20240702 | 111000 | 7516440400 | 23850 | 23850 | 23850 | 23800 | 743 |
| 487 | 20240702 | 110900 | 7498742600 | 23850 | 23850 | 23850 | 23800 | 409 |
| 488 | 20240702 | 110800 | 7488994000 | 23800 | 23800 | 23850 | 23800 | 106 |
| 489 | 20240702 | 110700 | 7486469200 | 23800 | 23800 | 23850 | 23800 | 395 |
| 490 | 20240702 | 110600 | 7477064200 | 23800 | 23850 | 23850 | 23800 | 222 |
| 491 | 20240702 | 110500 | 7471774200 | 23850 | 23850 | 23850 | 23800 | 284 |
| 492 | 20240702 | 110400 | 7465007950 | 23850 | 23850 | 23850 | 23800 | 209 |
| 493 | 20240702 | 110300 | 7460030700 | 23850 | 23800 | 23850 | 23750 | 6980 |
| 494 | 20240702 | 110200 | 7293770350 | 23800 | 23800 | 23800 | 23750 | 458 |
| 495 | 20240702 | 110100 | 7282873700 | 23800 | 23800 | 23800 | 23750 | 664 |
| 496 | 20240702 | 110000 | 7267085400 | 23800 | 23750 | 23800 | 23750 | 648 |
| 497 | 20240702 | 105900 | 7251673500 | 23800 | 23750 | 23800 | 23750 | 458 |
| 498 | 20240702 | 105800 | 7240792250 | 23750 | 23800 | 23800 | 23750 | 263 |
| 499 | 20240702 | 105700 | 7234542650 | 23800 | 23750 | 23800 | 23750 | 418 |
| 500 | 20240702 | 105600 | 7224606350 | 23750 | 23800 | 23800 | 23750 | 620 |
| 501 | 20240702 | 105500 | 7209854000 | 23850 | 23800 | 23850 | 23800 | 166 |
| 502 | 20240702 | 105400 | 7205898250 | 23850 | 23850 | 23850 | 23800 | 305 |
| 503 | 20240702 | 105300 | 7198631900 | 23850 | 23850 | 23850 | 23800 | 753 |
| 504 | 20240702 | 105200 | 7180692850 | 23850 | 23850 | 23850 | 23800 | 957 |
| 505 | 20240702 | 105100 | 7157891050 | 23850 | 23850 | 23850 | 23800 | 985 |
| 506 | 20240702 | 105000 | 7134427300 | 23850 | 23800 | 23850 | 23800 | 573 |
| 507 | 20240702 | 104900 | 7120767900 | 23800 | 23800 | 23850 | 23800 | 261 |
| 508 | 20240702 | 104800 | 7114555200 | 23800 | 23800 | 23850 | 23800 | 406 |
| 509 | 20240702 | 104700 | 7104882200 | 23800 | 23850 | 23850 | 23800 | 454 |
| 510 | 20240702 | 104600 | 7094074350 | 23850 | 23850 | 23850 | 23800 | 184 |
| 511 | 20240702 | 104500 | 7089688400 | 23850 | 23850 | 23850 | 23800 | 361 |
| 512 | 20240702 | 104400 | 7081086500 | 23850 | 23850 | 23850 | 23850 | 662 |
| 513 | 20240702 | 104300 | 7065297800 | 23850 | 23900 | 23900 | 23850 | 1383 |
| 514 | 20240702 | 104200 | 7032300100 | 23900 | 23900 | 23900 | 23850 | 610 |
| 515 | 20240702 | 104100 | 7017722500 | 23900 | 23850 | 23900 | 23850 | 2105 |
| 516 | 20240702 | 104000 | 6967490800 | 23850 | 23800 | 23850 | 23800 | 1015 |
| 517 | 20240702 | 103900 | 6943287800 | 23800 | 23850 | 23850 | 23800 | 274 |
| 518 | 20240702 | 103800 | 6936759800 | 23800 | 23850 | 23850 | 23800 | 362 |
| 519 | 20240702 | 103700 | 6928137150 | 23850 | 23850 | 23900 | 23800 | 188 |
| 520 | 20240702 | 103600 | 6923654700 | 23900 | 23850 | 23900 | 23850 | 369 |
| 521 | 20240702 | 103500 | 6914843250 | 23850 | 23900 | 23900 | 23850 | 973 |
| 522 | 20240702 | 103400 | 6891627050 | 23900 | 23950 | 23950 | 23850 | 1928 |
| 523 | 20240702 | 103300 | 6845551400 | 23950 | 23900 | 23950 | 23900 | 598 |
| 524 | 20240702 | 103200 | 6831236050 | 23950 | 23950 | 23950 | 23950 | 587 |
| 525 | 20240702 | 103100 | 6817177400 | 23900 | 23900 | 23950 | 23900 | 2951 |
| 526 | 20240702 | 103000 | 6746633950 | 23900 | 23900 | 23900 | 23850 | 1093 |
| 527 | 20240702 | 102900 | 6720532750 | 23900 | 23900 | 23900 | 23850 | 1071 |
| 528 | 20240702 | 102800 | 6694964400 | 23850 | 23900 | 23900 | 23850 | 648 |
| 529 | 20240702 | 102700 | 6679500150 | 23850 | 23900 | 23900 | 23850 | 584 |
| 530 | 20240702 | 102600 | 6665547700 | 23900 | 23900 | 23900 | 23850 | 1034 |
| 531 | 20240702 | 102500 | 6640843200 | 23900 | 23900 | 23900 | 23850 | 471 |
| 532 | 20240702 | 102400 | 6629603350 | 23850 | 23900 | 23900 | 23850 | 715 |
| 533 | 20240702 | 102300 | 6612521100 | 23900 | 23900 | 23900 | 23850 | 571 |
| 534 | 20240702 | 102200 | 6598875700 | 23900 | 23900 | 23900 | 23850 | 165 |
| 535 | 20240702 | 102100 | 6594933350 | 23900 | 23900 | 23900 | 23850 | 758 |
| 536 | 20240702 | 102000 | 6576838450 | 23900 | 23950 | 23950 | 23900 | 3108 |
| 537 | 20240702 | 101900 | 6502543850 | 23950 | 23950 | 23950 | 23900 | 675 |
| 538 | 20240702 | 101800 | 6486378700 | 23950 | 23900 | 23950 | 23900 | 946 |
| 539 | 20240702 | 101700 | 6463739150 | 23900 | 23900 | 23900 | 23850 | 713 |
| 540 | 20240702 | 101600 | 6446698950 | 23900 | 23800 | 23900 | 23800 | 748 |
| 541 | 20240702 | 101500 | 6428855450 | 23850 | 23800 | 23850 | 23800 | 755 |
| 542 | 20240702 | 101400 | 6410852100 | 23850 | 23800 | 24000 | 23750 | 12598 |
| 543 | 20240702 | 101300 | 6109966350 | 23750 | 23750 | 23800 | 23750 | 1320 |
| 544 | 20240702 | 101200 | 6078600650 | 23750 | 23800 | 23800 | 23750 | 816 |
| 545 | 20240702 | 101100 | 6059190300 | 23750 | 23850 | 23850 | 23750 | 1194 |
| 546 | 20240702 | 101000 | 6030758800 | 23800 | 23850 | 23850 | 23800 | 788 |
| 547 | 20240702 | 100900 | 6011984200 | 23800 | 23850 | 23850 | 23800 | 417 |
| 548 | 20240702 | 100800 | 6002041700 | 23850 | 23850 | 23850 | 23800 | 3099 |
| 549 | 20240702 | 100700 | 5928132150 | 23850 | 23800 | 23850 | 23800 | 4146 |
| 550 | 20240702 | 100600 | 5829431450 | 23750 | 23800 | 23800 | 23750 | 429 |
| 551 | 20240702 | 100500 | 5819228250 | 23800 | 23800 | 23800 | 23750 | 442 |
| 552 | 20240702 | 100400 | 5808721000 | 23750 | 23750 | 23800 | 23750 | 400 |
| 553 | 20240702 | 100300 | 5799212100 | 23750 | 23800 | 23800 | 23750 | 615 |
| 554 | 20240702 | 100200 | 5784580150 | 23750 | 23800 | 23800 | 23750 | 337 |
| 555 | 20240702 | 100100 | 5776569900 | 23800 | 23800 | 23800 | 23750 | 480 |
| 556 | 20240702 | 100000 | 5765150100 | 23800 | 23800 | 23800 | 23750 | 249 |
| 557 | 20240702 | 095900 | 5759224500 | 23800 | 23800 | 23800 | 23750 | 742 |
| 558 | 20240702 | 095800 | 5741586050 | 23800 | 23800 | 23850 | 23700 | 792 |
| 559 | 20240702 | 095700 | 5722741900 | 23700 | 23850 | 23850 | 23700 | 729 |
| 560 | 20240702 | 095600 | 5705417050 | 23750 | 23650 | 23850 | 23600 | 13894 |
| 561 | 20240702 | 095500 | 5375561000 | 23650 | 23600 | 23650 | 23600 | 436 |
| 562 | 20240702 | 095400 | 5365266350 | 23600 | 23650 | 23650 | 23600 | 2854 |
| 563 | 20240702 | 095300 | 5297896650 | 23650 | 23650 | 23650 | 23600 | 460 |
| 564 | 20240702 | 095200 | 5287030650 | 23600 | 23550 | 23600 | 23550 | 725 |
| 565 | 20240702 | 095100 | 5269926300 | 23600 | 23600 | 23650 | 23550 | 4159 |
| 566 | 20240702 | 095000 | 5171778950 | 23600 | 23600 | 23600 | 23500 | 2309 |
| 567 | 20240702 | 094900 | 5117398150 | 23550 | 23550 | 23600 | 23550 | 1867 |
| 568 | 20240702 | 094800 | 5073416900 | 23550 | 23550 | 23600 | 23500 | 4634 |
| 569 | 20240702 | 094700 | 4964289900 | 23550 | 23550 | 23600 | 23500 | 10686 |
| 570 | 20240702 | 094600 | 4712627850 | 23600 | 23600 | 23600 | 23550 | 712 |
| 571 | 20240702 | 094500 | 4695840200 | 23600 | 23600 | 23600 | 23550 | 1842 |
| 572 | 20240702 | 094400 | 4652440650 | 23600 | 23600 | 23650 | 23550 | 5672 |
| 573 | 20240702 | 094300 | 4518593550 | 23600 | 23600 | 23600 | 23550 | 2406 |
| 574 | 20240702 | 094200 | 4461911750 | 23550 | 23600 | 23600 | 23550 | 412 |
| 575 | 20240702 | 094100 | 4452199050 | 23550 | 23550 | 23600 | 23550 | 842 |
| 576 | 20240702 | 094000 | 4432358800 | 23550 | 23550 | 23600 | 23550 | 8520 |
| 577 | 20240702 | 093900 | 4231380350 | 23550 | 23550 | 23600 | 23500 | 14804 |
| 578 | 20240702 | 093800 | 3882844550 | 23550 | 23550 | 23600 | 23550 | 4386 |
| 579 | 20240702 | 093700 | 3779547900 | 23600 | 23600 | 23600 | 23550 | 6413 |
| 580 | 20240702 | 093600 | 3628511050 | 23600 | 23650 | 23650 | 23550 | 19953 |
| 581 | 20240702 | 093500 | 3157619550 | 23600 | 23650 | 23650 | 23600 | 931 |
| 582 | 20240702 | 093400 | 3135642050 | 23650 | 23600 | 23650 | 23600 | 3762 |
| 583 | 20240702 | 093300 | 3046847900 | 23650 | 23650 | 23700 | 23600 | 4403 |
| 584 | 20240702 | 093200 | 2942737700 | 23650 | 23700 | 23700 | 23650 | 521 |
| 585 | 20240702 | 093100 | 2930411000 | 23650 | 23700 | 23700 | 23650 | 266 |
| 586 | 20240702 | 093000 | 2924118450 | 23700 | 23650 | 23700 | 23650 | 493 |
| 587 | 20240702 | 092900 | 2912452150 | 23700 | 23650 | 23700 | 23650 | 2069 |
| 588 | 20240702 | 092800 | 2863518750 | 23650 | 23700 | 23700 | 23650 | 2413 |
| 589 | 20240702 | 092700 | 2806437050 | 23700 | 23700 | 23700 | 23700 | 1066 |
| 590 | 20240702 | 092600 | 2781172850 | 23700 | 23700 | 23750 | 23700 | 663 |
| 591 | 20240702 | 092500 | 2765453800 | 23700 | 23750 | 23750 | 23700 | 1517 |
| 592 | 20240702 | 092400 | 2729497850 | 23750 | 23700 | 23750 | 23650 | 3540 |
| 593 | 20240702 | 092300 | 2645608800 | 23650 | 23700 | 23700 | 23650 | 15911 |
| 594 | 20240702 | 092200 | 2268915500 | 23700 | 23750 | 23750 | 23700 | 3252 |
| 595 | 20240702 | 092100 | 2191714800 | 23750 | 23750 | 23800 | 23750 | 756 |
| 596 | 20240702 | 092000 | 2173758700 | 23750 | 23800 | 23800 | 23750 | 2362 |
| 597 | 20240702 | 091900 | 2117657750 | 23750 | 23800 | 23800 | 23750 | 637 |
| 598 | 20240702 | 091800 | 2102526300 | 23800 | 23750 | 23800 | 23750 | 1049 |
| 599 | 20240702 | 091700 | 2077596050 | 23750 | 23750 | 23750 | 23750 | 665 |
| 600 | 20240702 | 091600 | 2061802300 | 23800 | 23800 | 23800 | 23750 | 346 |
| 601 | 20240702 | 091500 | 2053569250 | 23800 | 23850 | 23850 | 23800 | 707 |
| 602 | 20240702 | 091400 | 2036742350 | 23850 | 23850 | 23900 | 23800 | 4115 |
| 603 | 20240702 | 091300 | 1938606050 | 23900 | 23950 | 23950 | 23850 | 1363 |
| 604 | 20240702 | 091200 | 1906029350 | 23950 | 23900 | 23950 | 23850 | 1143 |
| 605 | 20240702 | 091100 | 1878709100 | 23900 | 23850 | 23900 | 23800 | 2883 |
| 606 | 20240702 | 091000 | 1809940600 | 23800 | 23800 | 23850 | 23800 | 925 |
| 607 | 20240702 | 090900 | 1787903350 | 23800 | 23750 | 23800 | 23750 | 1972 |
| 608 | 20240702 | 090800 | 1740971400 | 23750 | 23750 | 23800 | 23700 | 5891 |
| 609 | 20240702 | 090700 | 1601061150 | 23750 | 23800 | 23850 | 23750 | 3560 |
| 610 | 20240702 | 090600 | 1516350750 | 23800 | 23850 | 23850 | 23800 | 1127 |
| 611 | 20240702 | 090500 | 1489527200 | 23850 | 23800 | 23850 | 23800 | 3027 |
| 612 | 20240702 | 090400 | 1417477050 | 23850 | 23850 | 23850 | 23800 | 1078 |
| 613 | 20240702 | 090300 | 1391796700 | 23800 | 23800 | 23850 | 23800 | 4163 |
| 614 | 20240702 | 090200 | 1292707800 | 23800 | 23750 | 23800 | 23700 | 2416 |
| 615 | 20240702 | 090100 | 1235307750 | 23700 | 23700 | 23750 | 23600 | 15952 |
| 616 | 20240702 | 090000 | 858085750 | 23650 | 23800 | 23800 | 23650 | 36130 |