33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 192100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 1834 |
| 3 | 20240703 | 192000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 4 | 20240703 | 191900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 5 | 20240703 | 191800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 6 | 20240703 | 191700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 7 | 20240703 | 191600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 8 | 20240703 | 191500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 9 | 20240703 | 191400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 10 | 20240703 | 191300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 11 | 20240703 | 191200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 12 | 20240703 | 191100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 13 | 20240703 | 191000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 14 | 20240703 | 190900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 15 | 20240703 | 190800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 16 | 20240703 | 190700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 17 | 20240703 | 190600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 18 | 20240703 | 190500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 19 | 20240703 | 190400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 20 | 20240703 | 190300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 21 | 20240703 | 190200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 22 | 20240703 | 190100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 23 | 20240703 | 190000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 24 | 20240703 | 185900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 25 | 20240703 | 185800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 26 | 20240703 | 185700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 27 | 20240703 | 185600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 28 | 20240703 | 185500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 29 | 20240703 | 185400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 30 | 20240703 | 185300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 31 | 20240703 | 185200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 32 | 20240703 | 185100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 1834 |
| 33 | 20240703 | 185000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 34 | 20240703 | 184900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 35 | 20240703 | 184800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 36 | 20240703 | 184700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 37 | 20240703 | 184600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 38 | 20240703 | 184500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 39 | 20240703 | 184400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 40 | 20240703 | 184300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 41 | 20240703 | 184200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 42 | 20240703 | 184100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 43 | 20240703 | 184000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 44 | 20240703 | 183900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 45 | 20240703 | 183800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 46 | 20240703 | 183700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 47 | 20240703 | 183600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 48 | 20240703 | 183500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 49 | 20240703 | 183400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 50 | 20240703 | 183300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 51 | 20240703 | 183200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 52 | 20240703 | 183100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 53 | 20240703 | 183000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 54 | 20240703 | 182900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 55 | 20240703 | 182800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 56 | 20240703 | 182700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 57 | 20240703 | 182600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 58 | 20240703 | 182500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 59 | 20240703 | 182400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 60 | 20240703 | 182300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 61 | 20240703 | 182200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 62 | 20240703 | 182100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 1834 |
| 63 | 20240703 | 182000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 64 | 20240703 | 181900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 65 | 20240703 | 181800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 66 | 20240703 | 181700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 67 | 20240703 | 181600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 68 | 20240703 | 181500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 69 | 20240703 | 181400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 70 | 20240703 | 181300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 71 | 20240703 | 181200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 72 | 20240703 | 181100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 73 | 20240703 | 181000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 74 | 20240703 | 180900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 75 | 20240703 | 180800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 76 | 20240703 | 180700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 77 | 20240703 | 180600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 78 | 20240703 | 180500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 79 | 20240703 | 180400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 80 | 20240703 | 180300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 81 | 20240703 | 180200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 82 | 20240703 | 180100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 83 | 20240703 | 180000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 84 | 20240703 | 175900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 85 | 20240703 | 175800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 86 | 20240703 | 175700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 87 | 20240703 | 175600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 88 | 20240703 | 175500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 89 | 20240703 | 175400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 90 | 20240703 | 175300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 91 | 20240703 | 175200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 92 | 20240703 | 175100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 1834 |
| 93 | 20240703 | 175000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 94 | 20240703 | 174900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 95 | 20240703 | 174800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 96 | 20240703 | 174700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 97 | 20240703 | 174600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 98 | 20240703 | 174500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 99 | 20240703 | 174400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 100 | 20240703 | 174300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 101 | 20240703 | 174200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 102 | 20240703 | 174100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 103 | 20240703 | 174000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 104 | 20240703 | 173900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 105 | 20240703 | 173800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 106 | 20240703 | 173700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 107 | 20240703 | 173600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 108 | 20240703 | 173500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 109 | 20240703 | 173400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 110 | 20240703 | 173300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 111 | 20240703 | 173200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 112 | 20240703 | 173100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 113 | 20240703 | 173000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 114 | 20240703 | 172900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 115 | 20240703 | 172800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 116 | 20240703 | 172700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 117 | 20240703 | 172600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 118 | 20240703 | 172500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 119 | 20240703 | 172400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 120 | 20240703 | 172300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 121 | 20240703 | 172200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 122 | 20240703 | 172100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 1834 |
| 123 | 20240703 | 172000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 124 | 20240703 | 171900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 125 | 20240703 | 171800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 126 | 20240703 | 171700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 127 | 20240703 | 171600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 128 | 20240703 | 171500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 129 | 20240703 | 171400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 130 | 20240703 | 171300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 131 | 20240703 | 171200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 132 | 20240703 | 171100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 133 | 20240703 | 171000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 134 | 20240703 | 170900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 135 | 20240703 | 170800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 136 | 20240703 | 170700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 137 | 20240703 | 170600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 138 | 20240703 | 170500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 139 | 20240703 | 170400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 140 | 20240703 | 170300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 141 | 20240703 | 170200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 142 | 20240703 | 170100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 143 | 20240703 | 170000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 144 | 20240703 | 165900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 145 | 20240703 | 165800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 146 | 20240703 | 165700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 147 | 20240703 | 165600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 148 | 20240703 | 165500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 149 | 20240703 | 165400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 150 | 20240703 | 165300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 151 | 20240703 | 165200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 152 | 20240703 | 165100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 1834 |
| 153 | 20240703 | 165000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 154 | 20240703 | 164900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 155 | 20240703 | 164800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 156 | 20240703 | 164700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 157 | 20240703 | 164600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 158 | 20240703 | 164500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 159 | 20240703 | 164400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 160 | 20240703 | 164300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 161 | 20240703 | 164200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 162 | 20240703 | 164100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 163 | 20240703 | 164000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 164 | 20240703 | 163900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 165 | 20240703 | 163800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 166 | 20240703 | 163700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 167 | 20240703 | 163600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 168 | 20240703 | 163500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 169 | 20240703 | 163400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 170 | 20240703 | 163300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 171 | 20240703 | 163200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 172 | 20240703 | 163100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 173 | 20240703 | 163000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 174 | 20240703 | 162900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 175 | 20240703 | 162800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 176 | 20240703 | 162700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 177 | 20240703 | 162600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 178 | 20240703 | 162500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 179 | 20240703 | 162400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 180 | 20240703 | 162300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 181 | 20240703 | 162200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 182 | 20240703 | 162100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 1834 |
| 183 | 20240703 | 162000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 184 | 20240703 | 161900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 185 | 20240703 | 161800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 186 | 20240703 | 161700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 187 | 20240703 | 161600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 188 | 20240703 | 161500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 189 | 20240703 | 161400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 190 | 20240703 | 161300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 191 | 20240703 | 161200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 192 | 20240703 | 161100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 193 | 20240703 | 161000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 194 | 20240703 | 160900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 195 | 20240703 | 160800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 196 | 20240703 | 160700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 197 | 20240703 | 160600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 198 | 20240703 | 160500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 199 | 20240703 | 160400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 200 | 20240703 | 160300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 201 | 20240703 | 160200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 202 | 20240703 | 160100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 203 | 20240703 | 160000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 204 | 20240703 | 155900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 205 | 20240703 | 155800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 206 | 20240703 | 155700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 207 | 20240703 | 155600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 208 | 20240703 | 155500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 209 | 20240703 | 155400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 210 | 20240703 | 155300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 211 | 20240703 | 155200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 212 | 20240703 | 155100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 1834 |
| 213 | 20240703 | 155000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 214 | 20240703 | 154900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 215 | 20240703 | 154800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 216 | 20240703 | 154700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 217 | 20240703 | 154600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 218 | 20240703 | 154500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 219 | 20240703 | 154400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 220 | 20240703 | 154300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 221 | 20240703 | 154200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 222 | 20240703 | 154100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 223 | 20240703 | 154000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 224 | 20240703 | 153900 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 225 | 20240703 | 153800 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 226 | 20240703 | 153700 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 227 | 20240703 | 153600 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 228 | 20240703 | 153500 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 229 | 20240703 | 153400 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 230 | 20240703 | 153300 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 231 | 20240703 | 153200 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 232 | 20240703 | 153100 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 233 | 20240703 | 153000 | 3152966900 | 14540 | 14540 | 14540 | 14540 | 1834 |
| 234 | 20240703 | 152900 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 235 | 20240703 | 152800 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 236 | 20240703 | 152700 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 237 | 20240703 | 152600 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 238 | 20240703 | 152500 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 239 | 20240703 | 152400 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 240 | 20240703 | 152300 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 241 | 20240703 | 152200 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 242 | 20240703 | 152100 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 243 | 20240703 | 152000 | 3126300540 | 14520 | 14520 | 14520 | 14520 | 0 |
| 244 | 20240703 | 151900 | 3126300540 | 14520 | 14480 | 14520 | 14480 | 315 |
| 245 | 20240703 | 151800 | 3121731640 | 14470 | 14450 | 14480 | 14420 | 1339 |
| 246 | 20240703 | 151700 | 3102401550 | 14450 | 14450 | 14480 | 14450 | 26 |
| 247 | 20240703 | 151600 | 3102025400 | 14490 | 14440 | 14490 | 14440 | 1453 |
| 248 | 20240703 | 151500 | 3081012080 | 14460 | 14430 | 14480 | 14430 | 668 |
| 249 | 20240703 | 151400 | 3071351620 | 14450 | 14460 | 14460 | 14450 | 1033 |
| 250 | 20240703 | 151300 | 3056424620 | 14450 | 14450 | 14460 | 14450 | 2040 |
| 251 | 20240703 | 151200 | 3026946610 | 14460 | 14460 | 14460 | 14460 | 806 |
| 252 | 20240703 | 151100 | 3015291850 | 14470 | 14440 | 14480 | 14440 | 1478 |
| 253 | 20240703 | 151000 | 2993910890 | 14440 | 14440 | 14450 | 14440 | 675 |
| 254 | 20240703 | 150900 | 2984157860 | 14450 | 14460 | 14470 | 14430 | 1398 |
| 255 | 20240703 | 150800 | 2963955880 | 14480 | 14450 | 14480 | 14440 | 2523 |
| 256 | 20240703 | 150700 | 2927482140 | 14440 | 14440 | 14460 | 14430 | 927 |
| 257 | 20240703 | 150600 | 2914090070 | 14430 | 14440 | 14450 | 14410 | 969 |
| 258 | 20240703 | 150500 | 2900104950 | 14440 | 14460 | 14460 | 14440 | 628 |
| 259 | 20240703 | 150400 | 2891036490 | 14490 | 14510 | 14510 | 14460 | 2174 |
| 260 | 20240703 | 150300 | 2859545850 | 14510 | 14530 | 14530 | 14490 | 337 |
| 261 | 20240703 | 150200 | 2854650880 | 14480 | 14480 | 14580 | 14480 | 678 |
| 262 | 20240703 | 150100 | 2844827340 | 14480 | 14460 | 14480 | 14460 | 1465 |
| 263 | 20240703 | 150000 | 2823623010 | 14470 | 14420 | 14470 | 14390 | 1141 |
| 264 | 20240703 | 145900 | 2807152940 | 14390 | 14390 | 14440 | 14390 | 1312 |
| 265 | 20240703 | 145800 | 2788245060 | 14440 | 14420 | 14440 | 14370 | 2029 |
| 266 | 20240703 | 145700 | 2758996080 | 14390 | 14430 | 14430 | 14390 | 617 |
| 267 | 20240703 | 145600 | 2750092840 | 14430 | 14430 | 14430 | 14430 | 43 |
| 268 | 20240703 | 145500 | 2749472350 | 14460 | 14420 | 14460 | 14420 | 1256 |
| 269 | 20240703 | 145400 | 2731347650 | 14430 | 14380 | 14430 | 14380 | 1425 |
| 270 | 20240703 | 145300 | 2710831490 | 14330 | 14390 | 14390 | 14330 | 2114 |
| 271 | 20240703 | 145200 | 2680448810 | 14390 | 14440 | 14440 | 14390 | 3382 |
| 272 | 20240703 | 145100 | 2631674990 | 14440 | 14440 | 14440 | 14430 | 2113 |
| 273 | 20240703 | 145000 | 2601175680 | 14450 | 14460 | 14460 | 14450 | 161 |
| 274 | 20240703 | 144900 | 2598848600 | 14470 | 14500 | 14500 | 14460 | 306 |
| 275 | 20240703 | 144800 | 2594421940 | 14470 | 14450 | 14470 | 14450 | 1237 |
| 276 | 20240703 | 144700 | 2576542810 | 14460 | 14450 | 14460 | 14450 | 826 |
| 277 | 20240703 | 144600 | 2564606860 | 14450 | 14440 | 14470 | 14440 | 2213 |
| 278 | 20240703 | 144500 | 2532633850 | 14450 | 14450 | 14460 | 14440 | 1367 |
| 279 | 20240703 | 144400 | 2512879530 | 14450 | 14470 | 14470 | 14450 | 926 |
| 280 | 20240703 | 144300 | 2499488400 | 14520 | 14520 | 14520 | 14520 | 73 |
| 281 | 20240703 | 144200 | 2498428440 | 14540 | 14450 | 14540 | 14450 | 1024 |
| 282 | 20240703 | 144100 | 2483625790 | 14460 | 14450 | 14460 | 14440 | 1620 |
| 283 | 20240703 | 144000 | 2460229520 | 14450 | 14450 | 14450 | 14450 | 1418 |
| 284 | 20240703 | 143900 | 2439739420 | 14470 | 14470 | 14480 | 14470 | 944 |
| 285 | 20240703 | 143800 | 2426079730 | 14470 | 14470 | 14480 | 14470 | 317 |
| 286 | 20240703 | 143700 | 2421491430 | 14470 | 14480 | 14510 | 14470 | 806 |
| 287 | 20240703 | 143600 | 2409819780 | 14490 | 14480 | 14490 | 14480 | 900 |
| 288 | 20240703 | 143500 | 2396786800 | 14500 | 14490 | 14500 | 14480 | 923 |
| 289 | 20240703 | 143400 | 2383418450 | 14490 | 14480 | 14500 | 14470 | 1386 |
| 290 | 20240703 | 143300 | 2363339600 | 14480 | 14490 | 14490 | 14470 | 957 |
| 291 | 20240703 | 143200 | 2349486950 | 14490 | 14500 | 14500 | 14480 | 902 |
| 292 | 20240703 | 143100 | 2336423110 | 14500 | 14510 | 14510 | 14470 | 1453 |
| 293 | 20240703 | 143000 | 2315367210 | 14520 | 14500 | 14520 | 14460 | 864 |
| 294 | 20240703 | 142900 | 2302844840 | 14500 | 14460 | 14520 | 14460 | 837 |
| 295 | 20240703 | 142800 | 2290706220 | 14500 | 14470 | 14500 | 14450 | 3197 |
| 296 | 20240703 | 142700 | 2244419740 | 14460 | 14480 | 14480 | 14450 | 1792 |
| 297 | 20240703 | 142600 | 2218493060 | 14490 | 14490 | 14490 | 14480 | 719 |
| 298 | 20240703 | 142500 | 2208074800 | 14480 | 14480 | 14530 | 14480 | 25 |
| 299 | 20240703 | 142400 | 2207712050 | 14580 | 14480 | 14590 | 14440 | 2807 |
| 300 | 20240703 | 142300 | 2167008310 | 14440 | 14500 | 14500 | 14440 | 1316 |
| 301 | 20240703 | 142200 | 2147935850 | 14500 | 14510 | 14510 | 14500 | 1647 |
| 302 | 20240703 | 142100 | 2124038270 | 14510 | 14510 | 14550 | 14510 | 701 |
| 303 | 20240703 | 142000 | 2113864470 | 14510 | 14510 | 14510 | 14510 | 5 |
| 304 | 20240703 | 141900 | 2113791920 | 14630 | 14550 | 14680 | 14510 | 1023 |
| 305 | 20240703 | 141800 | 2098879320 | 14550 | 14550 | 14570 | 14540 | 1819 |
| 306 | 20240703 | 141700 | 2072388970 | 14550 | 14470 | 14550 | 14460 | 3051 |
| 307 | 20240703 | 141600 | 2028189370 | 14440 | 14460 | 14510 | 14430 | 1206 |
| 308 | 20240703 | 141500 | 2010733260 | 14440 | 14460 | 14480 | 14440 | 3705 |
| 309 | 20240703 | 141400 | 1957183880 | 14480 | 14490 | 14490 | 14470 | 538 |
| 310 | 20240703 | 141300 | 1949395630 | 14490 | 14520 | 14520 | 14490 | 2 |
| 311 | 20240703 | 141200 | 1949366620 | 14530 | 14490 | 14530 | 14490 | 430 |
| 312 | 20240703 | 141100 | 1943126030 | 14490 | 14460 | 14490 | 14450 | 3118 |
| 313 | 20240703 | 141000 | 1898003300 | 14480 | 14470 | 14490 | 14460 | 2089 |
| 314 | 20240703 | 140900 | 1867755290 | 14470 | 14500 | 14500 | 14470 | 734 |
| 315 | 20240703 | 140800 | 1857129590 | 14500 | 14520 | 14520 | 14500 | 245 |
| 316 | 20240703 | 140700 | 1853577050 | 14500 | 14530 | 14560 | 14500 | 1017 |
| 317 | 20240703 | 140600 | 1838777540 | 14540 | 14540 | 14540 | 14500 | 2187 |
| 318 | 20240703 | 140500 | 1807008860 | 14540 | 14490 | 14540 | 14490 | 4109 |
| 319 | 20240703 | 140400 | 1747319520 | 14480 | 14510 | 14510 | 14480 | 780 |
| 320 | 20240703 | 140300 | 1736010200 | 14550 | 14580 | 14590 | 14550 | 585 |
| 321 | 20240703 | 140200 | 1727490880 | 14590 | 14600 | 14600 | 14590 | 845 |
| 322 | 20240703 | 140100 | 1715157980 | 14650 | 14630 | 14650 | 14610 | 2150 |
| 323 | 20240703 | 140000 | 1683717610 | 14620 | 14740 | 14740 | 14620 | 315 |
| 324 | 20240703 | 135900 | 1679102920 | 14650 | 14710 | 14780 | 14650 | 1515 |
| 325 | 20240703 | 135800 | 1656821680 | 14800 | 14770 | 14810 | 14730 | 3248 |
| 326 | 20240703 | 135700 | 1608960120 | 14790 | 14850 | 14850 | 14780 | 1951 |
| 327 | 20240703 | 135600 | 1580112140 | 14790 | 14850 | 14850 | 14790 | 80 |
| 328 | 20240703 | 135500 | 1578924440 | 14790 | 14790 | 14870 | 14790 | 59 |
| 329 | 20240703 | 135400 | 1578047990 | 14860 | 14780 | 14860 | 14780 | 31 |
| 330 | 20240703 | 135300 | 1577588570 | 14880 | 14830 | 14880 | 14830 | 1076 |
| 331 | 20240703 | 135200 | 1561593040 | 14840 | 14840 | 14840 | 14840 | 0 |
| 332 | 20240703 | 135100 | 1561593040 | 14840 | 14840 | 14840 | 14840 | 98 |
| 333 | 20240703 | 135000 | 1560138720 | 14840 | 14760 | 14840 | 14760 | 1007 |
| 334 | 20240703 | 134900 | 1545195240 | 14840 | 14760 | 14840 | 14760 | 6 |
| 335 | 20240703 | 134800 | 1545106600 | 14790 | 14800 | 14800 | 14790 | 346 |
| 336 | 20240703 | 134700 | 1539986150 | 14800 | 14860 | 14860 | 14800 | 110 |
| 337 | 20240703 | 134600 | 1538351610 | 14870 | 14870 | 14870 | 14870 | 0 |
| 338 | 20240703 | 134500 | 1538351610 | 14870 | 14870 | 14870 | 14800 | 116 |
| 339 | 20240703 | 134400 | 1536628300 | 14870 | 14870 | 14870 | 14870 | 76 |
| 340 | 20240703 | 134300 | 1535498180 | 14870 | 14810 | 14870 | 14810 | 3909 |
| 341 | 20240703 | 134200 | 1477568650 | 14810 | 14810 | 14810 | 14810 | 0 |
| 342 | 20240703 | 134100 | 1477568650 | 14810 | 14810 | 14810 | 14780 | 370 |
| 343 | 20240703 | 134000 | 1472089820 | 14780 | 14780 | 14780 | 14780 | 2 |
| 344 | 20240703 | 133900 | 1472060260 | 14810 | 14790 | 14810 | 14790 | 103 |
| 345 | 20240703 | 133800 | 1470536790 | 14790 | 14740 | 14790 | 14740 | 1143 |
| 346 | 20240703 | 133700 | 1453648420 | 14750 | 14750 | 14750 | 14750 | 0 |
| 347 | 20240703 | 133600 | 1453648420 | 14750 | 14760 | 14760 | 14750 | 230 |
| 348 | 20240703 | 133500 | 1450254120 | 14780 | 14760 | 14780 | 14760 | 288 |
| 349 | 20240703 | 133400 | 1446001920 | 14780 | 14780 | 14780 | 14760 | 74 |
| 350 | 20240703 | 133300 | 1444908300 | 14760 | 14760 | 14760 | 14760 | 8 |
| 351 | 20240703 | 133200 | 1444790220 | 14790 | 14790 | 14790 | 14760 | 75 |
| 352 | 20240703 | 133100 | 1443681120 | 14760 | 14790 | 14790 | 14760 | 98 |
| 353 | 20240703 | 133000 | 1442231790 | 14790 | 14760 | 14790 | 14760 | 35 |
| 354 | 20240703 | 132900 | 1441714170 | 14790 | 14790 | 14790 | 14790 | 75 |
| 355 | 20240703 | 132800 | 1440604920 | 14790 | 14810 | 14810 | 14790 | 77 |
| 356 | 20240703 | 132700 | 1439464570 | 14810 | 14810 | 14810 | 14810 | 0 |
| 357 | 20240703 | 132600 | 1439464570 | 14810 | 14810 | 14810 | 14810 | 76 |
| 358 | 20240703 | 132500 | 1438339010 | 14810 | 14750 | 14810 | 14750 | 77 |
| 359 | 20240703 | 132400 | 1437198700 | 14800 | 14790 | 14800 | 14790 | 1502 |
| 360 | 20240703 | 132300 | 1414970370 | 14790 | 14790 | 14790 | 14790 | 76 |
| 361 | 20240703 | 132200 | 1413846330 | 14790 | 14780 | 14790 | 14780 | 76 |
| 362 | 20240703 | 132100 | 1412722830 | 14780 | 14780 | 14780 | 14780 | 0 |
| 363 | 20240703 | 132000 | 1412722830 | 14780 | 14730 | 14780 | 14730 | 633 |
| 364 | 20240703 | 131900 | 1403389880 | 14730 | 14730 | 14730 | 14730 | 5 |
| 365 | 20240703 | 131800 | 1403316230 | 14730 | 14730 | 14730 | 14730 | 5 |
| 366 | 20240703 | 131700 | 1403242580 | 14730 | 14740 | 14740 | 14730 | 654 |
| 367 | 20240703 | 131600 | 1393602670 | 14740 | 14780 | 14790 | 14740 | 2338 |
| 368 | 20240703 | 131500 | 1359136670 | 14740 | 14740 | 14740 | 14740 | 1000 |
| 369 | 20240703 | 131400 | 1344396670 | 14740 | 14740 | 14740 | 14740 | 0 |
| 370 | 20240703 | 131300 | 1344396670 | 14740 | 14740 | 14740 | 14740 | 0 |
| 371 | 20240703 | 131200 | 1344396670 | 14740 | 14760 | 14760 | 14740 | 3098 |
| 372 | 20240703 | 131100 | 1298696700 | 14760 | 14800 | 14810 | 14760 | 473 |
| 373 | 20240703 | 131000 | 1291694500 | 14800 | 14800 | 14800 | 14800 | 0 |
| 374 | 20240703 | 130900 | 1291694500 | 14800 | 14800 | 14800 | 14800 | 152 |
| 375 | 20240703 | 130800 | 1289444900 | 14800 | 14800 | 14800 | 14800 | 0 |
| 376 | 20240703 | 130700 | 1289444900 | 14800 | 14800 | 14800 | 14800 | 75 |
| 377 | 20240703 | 130600 | 1288334900 | 14800 | 14800 | 14800 | 14800 | 75 |
| 378 | 20240703 | 130500 | 1287224900 | 14760 | 14760 | 14760 | 14760 | 5 |
| 379 | 20240703 | 130400 | 1287151100 | 14760 | 14760 | 14760 | 14760 | 5 |
| 380 | 20240703 | 130300 | 1287077300 | 14760 | 14760 | 14760 | 14760 | 105 |
| 381 | 20240703 | 130200 | 1285527500 | 14760 | 14780 | 14780 | 14760 | 2982 |
| 382 | 20240703 | 130100 | 1241472890 | 14820 | 14830 | 14830 | 14790 | 3158 |
| 383 | 20240703 | 130000 | 1194676660 | 14890 | 14890 | 14890 | 14890 | 1 |
| 384 | 20240703 | 125900 | 1194661770 | 14820 | 14850 | 14850 | 14820 | 864 |
| 385 | 20240703 | 125800 | 1181852170 | 14850 | 14860 | 14860 | 14850 | 341 |
| 386 | 20240703 | 125700 | 1176785800 | 14900 | 14900 | 14900 | 14900 | 76 |
| 387 | 20240703 | 125600 | 1175653400 | 14900 | 14900 | 14900 | 14900 | 107 |
| 388 | 20240703 | 125500 | 1174059100 | 14900 | 14900 | 14900 | 14900 | 76 |
| 389 | 20240703 | 125400 | 1172926700 | 14860 | 14890 | 14900 | 14860 | 34 |
| 390 | 20240703 | 125300 | 1172420150 | 14900 | 14890 | 14900 | 14890 | 337 |
| 391 | 20240703 | 125200 | 1167401370 | 14890 | 14850 | 14890 | 14850 | 77 |
| 392 | 20240703 | 125100 | 1166254880 | 14890 | 14890 | 14890 | 14890 | 0 |
| 393 | 20240703 | 125000 | 1166254880 | 14890 | 14890 | 14890 | 14850 | 118 |
| 394 | 20240703 | 124900 | 1164498180 | 14890 | 14890 | 14890 | 14890 | 110 |
| 395 | 20240703 | 124800 | 1162860280 | 14850 | 14890 | 14890 | 14850 | 81 |
| 396 | 20240703 | 124700 | 1161654390 | 14890 | 14890 | 14890 | 14890 | 0 |
| 397 | 20240703 | 124600 | 1161654390 | 14890 | 14880 | 14890 | 14880 | 76 |
| 398 | 20240703 | 124500 | 1160522760 | 14890 | 14890 | 14890 | 14890 | 0 |
| 399 | 20240703 | 124400 | 1160522760 | 14890 | 14890 | 14890 | 14890 | 106 |
| 400 | 20240703 | 124300 | 1158944420 | 14890 | 14880 | 14890 | 14880 | 110 |
| 401 | 20240703 | 124200 | 1157307510 | 14880 | 14880 | 14880 | 14880 | 0 |
| 402 | 20240703 | 124100 | 1157307510 | 14880 | 14880 | 14880 | 14880 | 71 |
| 403 | 20240703 | 124000 | 1156251030 | 14840 | 14880 | 14880 | 14840 | 76 |
| 404 | 20240703 | 123900 | 1155120350 | 14840 | 14880 | 14880 | 14840 | 79 |
| 405 | 20240703 | 123800 | 1153944990 | 14840 | 14840 | 14840 | 14840 | 1 |
| 406 | 20240703 | 123700 | 1153930150 | 14880 | 14880 | 14880 | 14880 | 105 |
| 407 | 20240703 | 123600 | 1152367750 | 14830 | 14870 | 14870 | 14830 | 77 |
| 408 | 20240703 | 123500 | 1151222800 | 14840 | 14840 | 14840 | 14840 | 0 |
| 409 | 20240703 | 123400 | 1151222800 | 14840 | 14870 | 14870 | 14840 | 169 |
| 410 | 20240703 | 123300 | 1148711700 | 14870 | 14820 | 14870 | 14820 | 2 |
| 411 | 20240703 | 123200 | 1148682010 | 14870 | 14820 | 14870 | 14820 | 81 |
| 412 | 20240703 | 123100 | 1147477790 | 14820 | 14820 | 14820 | 14820 | 5 |
| 413 | 20240703 | 123000 | 1147403690 | 14880 | 14880 | 14880 | 14880 | 76 |
| 414 | 20240703 | 122900 | 1146272810 | 14820 | 14820 | 14880 | 14820 | 95 |
| 415 | 20240703 | 122800 | 1144860350 | 14820 | 14820 | 14820 | 14820 | 8 |
| 416 | 20240703 | 122700 | 1144741790 | 14820 | 14840 | 14840 | 14820 | 35 |
| 417 | 20240703 | 122600 | 1144222490 | 14850 | 14860 | 14860 | 14850 | 1230 |
| 418 | 20240703 | 122500 | 1125947990 | 14900 | 14870 | 14900 | 14870 | 275 |
| 419 | 20240703 | 122400 | 1121855710 | 14900 | 14880 | 14900 | 14880 | 136 |
| 420 | 20240703 | 122300 | 1119830730 | 14880 | 14880 | 14880 | 14880 | 76 |
| 421 | 20240703 | 122200 | 1118699850 | 14880 | 14880 | 14880 | 14880 | 0 |
| 422 | 20240703 | 122100 | 1118699850 | 14880 | 14900 | 14900 | 14880 | 748 |
| 423 | 20240703 | 122000 | 1107556010 | 14910 | 14910 | 14910 | 14910 | 70 |
| 424 | 20240703 | 121900 | 1106512310 | 14880 | 14890 | 14910 | 14880 | 605 |
| 425 | 20240703 | 121800 | 1097502450 | 14890 | 14880 | 14890 | 14880 | 444 |
| 426 | 20240703 | 121700 | 1090891520 | 14880 | 14880 | 14880 | 14880 | 75 |
| 427 | 20240703 | 121600 | 1089775520 | 14880 | 14880 | 14880 | 14860 | 156 |
| 428 | 20240703 | 121500 | 1087454900 | 14860 | 14880 | 14880 | 14860 | 71 |
| 429 | 20240703 | 121400 | 1086398520 | 14860 | 14860 | 14860 | 14860 | 5 |
| 430 | 20240703 | 121300 | 1086324220 | 14860 | 14860 | 14860 | 14860 | 5 |
| 431 | 20240703 | 121200 | 1086249920 | 14850 | 14870 | 14870 | 14850 | 160 |
| 432 | 20240703 | 121100 | 1083870820 | 14860 | 14880 | 14880 | 14860 | 2 |
| 433 | 20240703 | 121000 | 1083841080 | 14880 | 14870 | 14880 | 14870 | 108 |
| 434 | 20240703 | 120900 | 1082235030 | 14870 | 14880 | 14880 | 14870 | 72 |
| 435 | 20240703 | 120800 | 1081163690 | 14880 | 14870 | 14880 | 14870 | 76 |
| 436 | 20240703 | 120700 | 1080032850 | 14850 | 14850 | 14880 | 14850 | 79 |
| 437 | 20240703 | 120600 | 1078857420 | 14880 | 14880 | 14880 | 14880 | 0 |
| 438 | 20240703 | 120500 | 1078857420 | 14880 | 14880 | 14880 | 14880 | 75 |
| 439 | 20240703 | 120400 | 1077741420 | 14880 | 14870 | 14880 | 14870 | 108 |
| 440 | 20240703 | 120300 | 1076134650 | 14850 | 14870 | 14870 | 14850 | 4 |
| 441 | 20240703 | 120200 | 1076075230 | 14870 | 14850 | 14870 | 14850 | 77 |
| 442 | 20240703 | 120100 | 1074930260 | 14850 | 14850 | 14850 | 14850 | 1 |
| 443 | 20240703 | 120000 | 1074915410 | 14850 | 14850 | 14850 | 14850 | 774 |
| 444 | 20240703 | 115900 | 1063421510 | 14850 | 14860 | 14860 | 14850 | 740 |
| 445 | 20240703 | 115800 | 1052431160 | 14860 | 14860 | 14860 | 14860 | 175 |
| 446 | 20240703 | 115700 | 1049830660 | 14860 | 14850 | 14870 | 14850 | 267 |
| 447 | 20240703 | 115600 | 1045862580 | 14820 | 14820 | 14820 | 14820 | 5 |
| 448 | 20240703 | 115500 | 1045788480 | 14820 | 14870 | 14870 | 14820 | 76 |
| 449 | 20240703 | 115400 | 1044658410 | 14820 | 14870 | 14870 | 14820 | 65 |
| 450 | 20240703 | 115300 | 1043692110 | 14870 | 14870 | 14870 | 14810 | 110 |
| 451 | 20240703 | 115200 | 1042056710 | 14810 | 14870 | 14870 | 14810 | 81 |
| 452 | 20240703 | 115100 | 1040852540 | 14810 | 14810 | 14810 | 14810 | 4 |
| 453 | 20240703 | 115000 | 1040793300 | 14870 | 14870 | 14870 | 14870 | 168 |
| 454 | 20240703 | 114900 | 1038295140 | 14870 | 14870 | 14870 | 14870 | 76 |
| 455 | 20240703 | 114800 | 1037165020 | 14880 | 14880 | 14880 | 14880 | 0 |
| 456 | 20240703 | 114700 | 1037165020 | 14880 | 14880 | 14880 | 14880 | 76 |
| 457 | 20240703 | 114600 | 1036034140 | 14890 | 14800 | 14890 | 14800 | 77 |
| 458 | 20240703 | 114500 | 1034887700 | 14800 | 14880 | 14890 | 14800 | 59 |
| 459 | 20240703 | 114400 | 1034009670 | 14800 | 14800 | 14800 | 14800 | 24 |
| 460 | 20240703 | 114300 | 1033654470 | 14800 | 14800 | 14880 | 14800 | 34 |
| 461 | 20240703 | 114200 | 1033151190 | 14800 | 14850 | 14850 | 14800 | 238 |
| 462 | 20240703 | 114100 | 1029618510 | 14860 | 14860 | 14860 | 14860 | 887 |
| 463 | 20240703 | 114000 | 1016437690 | 14900 | 14890 | 14900 | 14860 | 86 |
| 464 | 20240703 | 113900 | 1015156440 | 14900 | 14890 | 14900 | 14890 | 106 |
| 465 | 20240703 | 113800 | 1013577520 | 14890 | 14900 | 14900 | 14890 | 1001 |
| 466 | 20240703 | 113700 | 998662630 | 14900 | 14900 | 14900 | 14900 | 75 |
| 467 | 20240703 | 113600 | 997545130 | 14900 | 14900 | 14900 | 14900 | 20 |
| 468 | 20240703 | 113500 | 997247130 | 14900 | 14850 | 14900 | 14850 | 134 |
| 469 | 20240703 | 113400 | 995253080 | 14820 | 14860 | 14950 | 14790 | 3211 |
| 470 | 20240703 | 113300 | 947379390 | 14860 | 14860 | 14860 | 14860 | 0 |
| 471 | 20240703 | 113200 | 947379390 | 14860 | 14860 | 14860 | 14860 | 2 |
| 472 | 20240703 | 113100 | 947349670 | 14760 | 14780 | 14790 | 14760 | 2916 |
| 473 | 20240703 | 113000 | 904271920 | 14790 | 14800 | 14800 | 14790 | 591 |
| 474 | 20240703 | 112900 | 895526560 | 14800 | 14790 | 14800 | 14790 | 75 |
| 475 | 20240703 | 112800 | 894416610 | 14790 | 14800 | 14850 | 14790 | 76 |
| 476 | 20240703 | 112700 | 893288120 | 14790 | 14800 | 14850 | 14790 | 37 |
| 477 | 20240703 | 112600 | 892738830 | 14850 | 14790 | 14850 | 14790 | 561 |
| 478 | 20240703 | 112500 | 884420100 | 14790 | 14790 | 14800 | 14790 | 50 |
| 479 | 20240703 | 112400 | 883680150 | 14790 | 14790 | 14790 | 14790 | 106 |
| 480 | 20240703 | 112300 | 882112410 | 14800 | 14800 | 14800 | 14800 | 1 |
| 481 | 20240703 | 112200 | 882097610 | 14800 | 14820 | 14840 | 14800 | 229 |
| 482 | 20240703 | 112100 | 878705380 | 14840 | 14850 | 14850 | 14840 | 7 |
| 483 | 20240703 | 112000 | 878601450 | 14850 | 14790 | 14850 | 14780 | 241 |
| 484 | 20240703 | 111900 | 875032730 | 14850 | 14770 | 14850 | 14770 | 98 |
| 485 | 20240703 | 111800 | 873577830 | 14770 | 14850 | 14850 | 14770 | 34 |
| 486 | 20240703 | 111700 | 873074130 | 14800 | 14870 | 14870 | 14800 | 2362 |
| 487 | 20240703 | 111600 | 838115530 | 14800 | 14820 | 14820 | 14800 | 2511 |
| 488 | 20240703 | 111500 | 800926780 | 14820 | 14890 | 14890 | 14820 | 979 |
| 489 | 20240703 | 111400 | 786357490 | 14900 | 14810 | 14900 | 14810 | 2623 |
| 490 | 20240703 | 111300 | 747288570 | 14890 | 14840 | 14900 | 14840 | 2691 |
| 491 | 20240703 | 111200 | 707263170 | 14840 | 14850 | 14850 | 14840 | 372 |
| 492 | 20240703 | 111100 | 701742160 | 14850 | 14780 | 14850 | 14780 | 3471 |
| 493 | 20240703 | 111000 | 650332140 | 14750 | 14700 | 14750 | 14700 | 1889 |
| 494 | 20240703 | 110900 | 622528480 | 14700 | 14690 | 14700 | 14690 | 71 |
| 495 | 20240703 | 110800 | 621485050 | 14650 | 14650 | 14650 | 14650 | 6 |
| 496 | 20240703 | 110700 | 621397150 | 14710 | 14710 | 14710 | 14710 | 75 |
| 497 | 20240703 | 110600 | 620293900 | 14710 | 14710 | 14710 | 14710 | 10 |
| 498 | 20240703 | 110500 | 620146800 | 14660 | 14670 | 14670 | 14660 | 16 |
| 499 | 20240703 | 110400 | 619912220 | 14680 | 14710 | 14710 | 14680 | 93 |
| 500 | 20240703 | 110300 | 618545140 | 14700 | 14620 | 14750 | 14620 | 4161 |
| 501 | 20240703 | 110200 | 557324840 | 14650 | 14600 | 14650 | 14600 | 1002 |
| 502 | 20240703 | 110100 | 542645630 | 14650 | 14650 | 14650 | 14650 | 77 |
| 503 | 20240703 | 110000 | 541517580 | 14600 | 14640 | 14650 | 14600 | 86 |
| 504 | 20240703 | 105900 | 540258640 | 14640 | 14640 | 14640 | 14600 | 1570 |
| 505 | 20240703 | 105800 | 517274000 | 14640 | 14640 | 14640 | 14640 | 76 |
| 506 | 20240703 | 105700 | 516161360 | 14640 | 14640 | 14640 | 14640 | 92 |
| 507 | 20240703 | 105600 | 514814480 | 14580 | 14580 | 14580 | 14580 | 5 |
| 508 | 20240703 | 105500 | 514741580 | 14580 | 14580 | 14580 | 14580 | 6 |
| 509 | 20240703 | 105400 | 514654100 | 14580 | 14640 | 14640 | 14580 | 188 |
| 510 | 20240703 | 105300 | 511911140 | 14640 | 14640 | 14640 | 14640 | 0 |
| 511 | 20240703 | 105200 | 511911140 | 14640 | 14640 | 14640 | 14640 | 76 |
| 512 | 20240703 | 105100 | 510798500 | 14620 | 14620 | 14620 | 14620 | 18 |
| 513 | 20240703 | 105000 | 510535340 | 14640 | 14550 | 14640 | 14550 | 93 |
| 514 | 20240703 | 104900 | 509175460 | 14550 | 14640 | 14640 | 14550 | 71 |
| 515 | 20240703 | 104800 | 508136470 | 14550 | 14640 | 14640 | 14550 | 112 |
| 516 | 20240703 | 104700 | 506497690 | 14550 | 14550 | 14550 | 14550 | 5 |
| 517 | 20240703 | 104600 | 506424940 | 14640 | 14550 | 14640 | 14550 | 65 |
| 518 | 20240703 | 104500 | 505473790 | 14550 | 14550 | 14550 | 14550 | 11 |
| 519 | 20240703 | 104400 | 505313740 | 14640 | 14550 | 14640 | 14550 | 73 |
| 520 | 20240703 | 104300 | 504245470 | 14550 | 14640 | 14640 | 14550 | 100 |
| 521 | 20240703 | 104200 | 502781740 | 14620 | 14620 | 14620 | 14620 | 271 |
| 522 | 20240703 | 104100 | 498819720 | 14620 | 14500 | 14620 | 14500 | 5 |
| 523 | 20240703 | 104000 | 498746850 | 14640 | 14590 | 14640 | 14500 | 1206 |
| 524 | 20240703 | 103900 | 481092640 | 14490 | 14540 | 14630 | 14490 | 2316 |
| 525 | 20240703 | 103800 | 447452190 | 14530 | 14530 | 14530 | 14530 | 1 |
| 526 | 20240703 | 103700 | 447437660 | 14630 | 14550 | 14630 | 14550 | 1814 |
| 527 | 20240703 | 103600 | 420948310 | 14600 | 14600 | 14600 | 14600 | 0 |
| 528 | 20240703 | 103500 | 420948310 | 14600 | 14600 | 14600 | 14600 | 76 |
| 529 | 20240703 | 103400 | 419838710 | 14540 | 14510 | 14540 | 14510 | 3261 |
| 530 | 20240703 | 103300 | 372423920 | 14510 | 14540 | 14540 | 14510 | 80 |
| 531 | 20240703 | 103200 | 371260870 | 14510 | 14510 | 14510 | 14510 | 6 |
| 532 | 20240703 | 103100 | 371173810 | 14510 | 14510 | 14540 | 14510 | 86 |
| 533 | 20240703 | 103000 | 369923670 | 14510 | 14510 | 14510 | 14510 | 5 |
| 534 | 20240703 | 102900 | 369851120 | 14540 | 14520 | 14540 | 14520 | 437 |
| 535 | 20240703 | 102800 | 363504620 | 14520 | 14520 | 14540 | 14520 | 11 |
| 536 | 20240703 | 102700 | 363344840 | 14540 | 14540 | 14540 | 14540 | 0 |
| 537 | 20240703 | 102600 | 363344840 | 14540 | 14600 | 14600 | 14530 | 1736 |
| 538 | 20240703 | 102500 | 338094790 | 14600 | 14550 | 14600 | 14550 | 104 |
| 539 | 20240703 | 102400 | 336577790 | 14550 | 14540 | 14600 | 14540 | 93 |
| 540 | 20240703 | 102300 | 335221870 | 14540 | 14540 | 14540 | 14540 | 5 |
| 541 | 20240703 | 102200 | 335149170 | 14540 | 14520 | 14600 | 14520 | 81 |
| 542 | 20240703 | 102100 | 333967030 | 14590 | 14540 | 14590 | 14540 | 133 |
| 543 | 20240703 | 102000 | 332028120 | 14540 | 14510 | 14540 | 14510 | 95 |
| 544 | 20240703 | 101900 | 330646850 | 14590 | 14500 | 14590 | 14500 | 78 |
| 545 | 20240703 | 101800 | 329509020 | 14590 | 14500 | 14590 | 14500 | 686 |
| 546 | 20240703 | 101700 | 319511780 | 14550 | 14500 | 14550 | 14500 | 88 |
| 547 | 20240703 | 101600 | 318231880 | 14550 | 14500 | 14550 | 14500 | 80 |
| 548 | 20240703 | 101500 | 317068130 | 14550 | 14500 | 14550 | 14500 | 39 |
| 549 | 20240703 | 101400 | 316501180 | 14550 | 14550 | 14550 | 14500 | 184 |
| 550 | 20240703 | 101300 | 313824080 | 14550 | 14550 | 14550 | 14550 | 30 |
| 551 | 20240703 | 101200 | 313387580 | 14540 | 14530 | 14540 | 14530 | 46 |
| 552 | 20240703 | 101100 | 312719190 | 14530 | 14530 | 14530 | 14530 | 20 |
| 553 | 20240703 | 101000 | 312428590 | 14530 | 14500 | 14530 | 14500 | 80 |
| 554 | 20240703 | 100900 | 311266340 | 14500 | 14500 | 14500 | 14500 | 18 |
| 555 | 20240703 | 100800 | 311005340 | 14500 | 14500 | 14500 | 14500 | 1899 |
| 556 | 20240703 | 100700 | 283469840 | 14510 | 14510 | 14510 | 14510 | 153 |
| 557 | 20240703 | 100600 | 281249810 | 14510 | 14530 | 14530 | 14510 | 8 |
| 558 | 20240703 | 100500 | 281133650 | 14560 | 14580 | 14580 | 14560 | 934 |
| 559 | 20240703 | 100400 | 267526850 | 14590 | 14580 | 14590 | 14580 | 137 |
| 560 | 20240703 | 100300 | 265528610 | 14580 | 14580 | 14580 | 14580 | 80 |
| 561 | 20240703 | 100200 | 264362210 | 14560 | 14520 | 14560 | 14520 | 483 |
| 562 | 20240703 | 100100 | 257330640 | 14550 | 14520 | 14560 | 14520 | 162 |
| 563 | 20240703 | 100000 | 254974470 | 14560 | 14550 | 14560 | 14550 | 77 |
| 564 | 20240703 | 095900 | 253853370 | 14560 | 14560 | 14560 | 14560 | 54 |
| 565 | 20240703 | 095800 | 253067130 | 14510 | 14510 | 14530 | 14510 | 23 |
| 566 | 20240703 | 095700 | 252733180 | 14510 | 14510 | 14530 | 14510 | 85 |
| 567 | 20240703 | 095600 | 251498290 | 14500 | 14500 | 14500 | 14500 | 54 |
| 568 | 20240703 | 095500 | 250715290 | 14500 | 14500 | 14500 | 14500 | 0 |
| 569 | 20240703 | 095400 | 250715290 | 14500 | 14500 | 14500 | 14500 | 0 |
| 570 | 20240703 | 095300 | 250715290 | 14500 | 14500 | 14500 | 14490 | 1070 |
| 571 | 20240703 | 095200 | 235200800 | 14530 | 14500 | 14530 | 14500 | 80 |
| 572 | 20240703 | 095100 | 234038550 | 14500 | 14500 | 14500 | 14500 | 10 |
| 573 | 20240703 | 095000 | 233893550 | 14500 | 14500 | 14530 | 14500 | 12 |
| 574 | 20240703 | 094900 | 233719520 | 14500 | 14520 | 14530 | 14500 | 160 |
| 575 | 20240703 | 094800 | 231394920 | 14510 | 14510 | 14510 | 14510 | 2 |
| 576 | 20240703 | 094700 | 231365900 | 14590 | 14540 | 14590 | 14540 | 366 |
| 577 | 20240703 | 094600 | 226044160 | 14600 | 14540 | 14600 | 14500 | 1494 |
| 578 | 20240703 | 094500 | 204310350 | 14540 | 14550 | 14550 | 14510 | 261 |
| 579 | 20240703 | 094400 | 200520300 | 14500 | 14500 | 14550 | 14500 | 11 |
| 580 | 20240703 | 094300 | 200360750 | 14500 | 14500 | 14500 | 14500 | 1 |
| 581 | 20240703 | 094200 | 200346250 | 14550 | 14500 | 14550 | 14490 | 840 |
| 582 | 20240703 | 094100 | 188166270 | 14500 | 14500 | 14500 | 14500 | 202 |
| 583 | 20240703 | 094000 | 185237270 | 14550 | 14550 | 14550 | 14550 | 77 |
| 584 | 20240703 | 093900 | 184116920 | 14530 | 14520 | 14530 | 14480 | 104 |
| 585 | 20240703 | 093800 | 182605970 | 14520 | 14510 | 14520 | 14480 | 152 |
| 586 | 20240703 | 093700 | 180399900 | 14480 | 14480 | 14480 | 14480 | 11 |
| 587 | 20240703 | 093600 | 180240620 | 14480 | 14470 | 14480 | 14470 | 16 |
| 588 | 20240703 | 093500 | 180009000 | 14460 | 14460 | 14460 | 14460 | 11 |
| 589 | 20240703 | 093400 | 179849940 | 14490 | 14520 | 14520 | 14490 | 2517 |
| 590 | 20240703 | 093300 | 143366190 | 14500 | 14510 | 14510 | 14500 | 510 |
| 591 | 20240703 | 093200 | 135969900 | 14500 | 14550 | 14550 | 14500 | 209 |
| 592 | 20240703 | 093100 | 132937180 | 14550 | 14550 | 14550 | 14550 | 287 |
| 593 | 20240703 | 093000 | 128761330 | 14550 | 14560 | 14560 | 14550 | 110 |
| 594 | 20240703 | 092900 | 127159830 | 14610 | 14510 | 14610 | 14510 | 771 |
| 595 | 20240703 | 092800 | 115946350 | 14510 | 14630 | 14630 | 14510 | 133 |
| 596 | 20240703 | 092700 | 114012670 | 14560 | 14560 | 14630 | 14560 | 16 |
| 597 | 20240703 | 092600 | 113779640 | 14560 | 14650 | 14650 | 14560 | 902 |
| 598 | 20240703 | 092500 | 100623700 | 14670 | 14660 | 14670 | 14660 | 127 |
| 599 | 20240703 | 092400 | 98760750 | 14540 | 14590 | 14690 | 14530 | 213 |
| 600 | 20240703 | 092300 | 95654150 | 14540 | 14530 | 14540 | 14460 | 718 |
| 601 | 20240703 | 092200 | 85217690 | 14450 | 14480 | 14530 | 14450 | 1252 |
| 602 | 20240703 | 092100 | 67075780 | 14480 | 14480 | 14480 | 14480 | 0 |
| 603 | 20240703 | 092000 | 67075780 | 14480 | 14480 | 14480 | 14480 | 1 |
| 604 | 20240703 | 091900 | 67061300 | 14430 | 14430 | 14430 | 14430 | 652 |
| 605 | 20240703 | 091800 | 57652940 | 14480 | 14470 | 14480 | 14470 | 76 |
| 606 | 20240703 | 091700 | 56552750 | 14430 | 14430 | 14430 | 14430 | 15 |
| 607 | 20240703 | 091600 | 56336300 | 14430 | 14470 | 14470 | 14430 | 84 |
| 608 | 20240703 | 091500 | 55121140 | 14480 | 14480 | 14480 | 14480 | 0 |
| 609 | 20240703 | 091400 | 55121140 | 14480 | 14480 | 14480 | 14430 | 356 |
| 610 | 20240703 | 091300 | 49977690 | 14480 | 14480 | 14480 | 14480 | 76 |
| 611 | 20240703 | 091200 | 48877210 | 14480 | 14460 | 14480 | 14460 | 90 |
| 612 | 20240703 | 091100 | 47574530 | 14460 | 14460 | 14460 | 14460 | 1 |
| 613 | 20240703 | 091000 | 47560070 | 14460 | 14460 | 14460 | 14450 | 142 |
| 614 | 20240703 | 090900 | 45507830 | 14460 | 14420 | 14460 | 14410 | 280 |
| 615 | 20240703 | 090800 | 41463900 | 14420 | 14390 | 14420 | 14390 | 80 |
| 616 | 20240703 | 090700 | 40311440 | 14390 | 14310 | 14390 | 14310 | 92 |
| 617 | 20240703 | 090600 | 38994460 | 14280 | 14290 | 14290 | 14240 | 381 |
| 618 | 20240703 | 090500 | 33560500 | 14300 | 14340 | 14340 | 14300 | 1062 |
| 619 | 20240703 | 090400 | 18351490 | 14340 | 14470 | 14470 | 14340 | 642 |
| 620 | 20240703 | 090300 | 9096480 | 14470 | 14480 | 14480 | 14350 | 162 |
| 621 | 20240703 | 090200 | 6761910 | 14430 | 14430 | 14430 | 14430 | 0 |
| 622 | 20240703 | 090100 | 6761910 | 14430 | 14430 | 14430 | 14430 | 1 |
| 623 | 20240703 | 090000 | 6747480 | 14300 | 14430 | 14430 | 14300 | 468 |