34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 193400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 3 | 20240702 | 193300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 4 | 20240702 | 193200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 5 | 20240702 | 193100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 6 | 20240702 | 193000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 7 | 20240702 | 192900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 8 | 20240702 | 192800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 9 | 20240702 | 192700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 10 | 20240702 | 192600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 11 | 20240702 | 192500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 12 | 20240702 | 192400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 13 | 20240702 | 192300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 14 | 20240702 | 192200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 15 | 20240702 | 192100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 16 | 20240702 | 192000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 17 | 20240702 | 191900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 18 | 20240702 | 191800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 19 | 20240702 | 191700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 20 | 20240702 | 191600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 21 | 20240702 | 191500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 22 | 20240702 | 191400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 23 | 20240702 | 191300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 24 | 20240702 | 191200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 25 | 20240702 | 191100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 26 | 20240702 | 191000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 27 | 20240702 | 190900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 28 | 20240702 | 190800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 29 | 20240702 | 190700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 30 | 20240702 | 190600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 31 | 20240702 | 190500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 32 | 20240702 | 190400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 33 | 20240702 | 190300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 34 | 20240702 | 190200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 35 | 20240702 | 190100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 36 | 20240702 | 190000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 37 | 20240702 | 185900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 38 | 20240702 | 185800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 39 | 20240702 | 185700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 40 | 20240702 | 185600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 41 | 20240702 | 185500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 42 | 20240702 | 185400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 43 | 20240702 | 185300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 44 | 20240702 | 185200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 45 | 20240702 | 185100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 46 | 20240702 | 185000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 47 | 20240702 | 184900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 48 | 20240702 | 184800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 49 | 20240702 | 184700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 50 | 20240702 | 184600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 51 | 20240702 | 184500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 52 | 20240702 | 184400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 53 | 20240702 | 184300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 54 | 20240702 | 184200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 55 | 20240702 | 184100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 56 | 20240702 | 184000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 57 | 20240702 | 183900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 58 | 20240702 | 183800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 59 | 20240702 | 183700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 60 | 20240702 | 183600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 61 | 20240702 | 183500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 62 | 20240702 | 183400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 63 | 20240702 | 183300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 64 | 20240702 | 183200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 65 | 20240702 | 183100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 66 | 20240702 | 183000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 67 | 20240702 | 182900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 68 | 20240702 | 182800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 69 | 20240702 | 182700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 70 | 20240702 | 182600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 71 | 20240702 | 182500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 72 | 20240702 | 182400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 73 | 20240702 | 182300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 74 | 20240702 | 182200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 75 | 20240702 | 182100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 76 | 20240702 | 182000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 77 | 20240702 | 181900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 78 | 20240702 | 181800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 79 | 20240702 | 181700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 80 | 20240702 | 181600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 81 | 20240702 | 181500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 82 | 20240702 | 181400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 83 | 20240702 | 181300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 84 | 20240702 | 181200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 85 | 20240702 | 181100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 86 | 20240702 | 181000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 87 | 20240702 | 180900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 88 | 20240702 | 180800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 89 | 20240702 | 180700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 90 | 20240702 | 180600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 91 | 20240702 | 180500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 92 | 20240702 | 180400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 93 | 20240702 | 180300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 94 | 20240702 | 180200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 95 | 20240702 | 180100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 96 | 20240702 | 180000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 97 | 20240702 | 175900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 98 | 20240702 | 175800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 99 | 20240702 | 175700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 100 | 20240702 | 175600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 101 | 20240702 | 175500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 102 | 20240702 | 175400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 103 | 20240702 | 175300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 104 | 20240702 | 175200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 105 | 20240702 | 175100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 106 | 20240702 | 175000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 107 | 20240702 | 174900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 108 | 20240702 | 174800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 109 | 20240702 | 174700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 110 | 20240702 | 174600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 111 | 20240702 | 174500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 112 | 20240702 | 174400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 113 | 20240702 | 174300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 114 | 20240702 | 174200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 115 | 20240702 | 174100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 116 | 20240702 | 174000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 117 | 20240702 | 173900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 118 | 20240702 | 173800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 119 | 20240702 | 173700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 120 | 20240702 | 173600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 121 | 20240702 | 173500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 122 | 20240702 | 173400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 123 | 20240702 | 173300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 124 | 20240702 | 173200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 125 | 20240702 | 173100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 126 | 20240702 | 173000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 127 | 20240702 | 172900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 128 | 20240702 | 172800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 129 | 20240702 | 172700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 130 | 20240702 | 172600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 131 | 20240702 | 172500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 132 | 20240702 | 172400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 133 | 20240702 | 172300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 134 | 20240702 | 172200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 135 | 20240702 | 172100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 136 | 20240702 | 172000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 137 | 20240702 | 171900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 138 | 20240702 | 171800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 139 | 20240702 | 171700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 140 | 20240702 | 171600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 141 | 20240702 | 171500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 142 | 20240702 | 171400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 143 | 20240702 | 171300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 144 | 20240702 | 171200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 145 | 20240702 | 171100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 146 | 20240702 | 171000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 147 | 20240702 | 170900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 148 | 20240702 | 170800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 149 | 20240702 | 170700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 150 | 20240702 | 170600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 151 | 20240702 | 170500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 152 | 20240702 | 170400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 153 | 20240702 | 170300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 154 | 20240702 | 170200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 155 | 20240702 | 170100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 156 | 20240702 | 170000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 157 | 20240702 | 165900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 158 | 20240702 | 165800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 159 | 20240702 | 165700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 160 | 20240702 | 165600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 161 | 20240702 | 165500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 162 | 20240702 | 165400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 163 | 20240702 | 165300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 164 | 20240702 | 165200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 165 | 20240702 | 165100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 166 | 20240702 | 165000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 167 | 20240702 | 164900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 168 | 20240702 | 164800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 169 | 20240702 | 164700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 170 | 20240702 | 164600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 171 | 20240702 | 164500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 172 | 20240702 | 164400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 173 | 20240702 | 164300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 174 | 20240702 | 164200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 175 | 20240702 | 164100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 176 | 20240702 | 164000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 177 | 20240702 | 163900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 178 | 20240702 | 163800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 179 | 20240702 | 163700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 180 | 20240702 | 163600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 181 | 20240702 | 163500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 182 | 20240702 | 163400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 183 | 20240702 | 163300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 184 | 20240702 | 163200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 185 | 20240702 | 163100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 186 | 20240702 | 163000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 187 | 20240702 | 162900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 188 | 20240702 | 162800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 189 | 20240702 | 162700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 190 | 20240702 | 162600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 191 | 20240702 | 162500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 192 | 20240702 | 162400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 193 | 20240702 | 162300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 194 | 20240702 | 162200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 195 | 20240702 | 162100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 196 | 20240702 | 162000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 197 | 20240702 | 161900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 198 | 20240702 | 161800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 199 | 20240702 | 161700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 200 | 20240702 | 161600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 201 | 20240702 | 161500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 202 | 20240702 | 161400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 203 | 20240702 | 161300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 204 | 20240702 | 161200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 205 | 20240702 | 161100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 206 | 20240702 | 161000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 207 | 20240702 | 160900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 208 | 20240702 | 160800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 209 | 20240702 | 160700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 210 | 20240702 | 160600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 211 | 20240702 | 160500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 212 | 20240702 | 160400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 213 | 20240702 | 160300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 214 | 20240702 | 160200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 215 | 20240702 | 160100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 216 | 20240702 | 160000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 217 | 20240702 | 155900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 218 | 20240702 | 155800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 219 | 20240702 | 155700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 220 | 20240702 | 155600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 221 | 20240702 | 155500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 222 | 20240702 | 155400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 223 | 20240702 | 155300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 224 | 20240702 | 155200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 225 | 20240702 | 155100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 226 | 20240702 | 155000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 227 | 20240702 | 154900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 228 | 20240702 | 154800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 229 | 20240702 | 154700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 230 | 20240702 | 154600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 231 | 20240702 | 154500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 232 | 20240702 | 154400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 233 | 20240702 | 154300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 234 | 20240702 | 154200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 235 | 20240702 | 154100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 236 | 20240702 | 154000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 237 | 20240702 | 153900 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 238 | 20240702 | 153800 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 239 | 20240702 | 153700 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 240 | 20240702 | 153600 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 241 | 20240702 | 153500 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 242 | 20240702 | 153400 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 243 | 20240702 | 153300 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 244 | 20240702 | 153200 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 245 | 20240702 | 153100 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 0 |
| 246 | 20240702 | 153000 | 3739357490 | 18800 | 18800 | 18800 | 18800 | 2708 |
| 247 | 20240702 | 152900 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 248 | 20240702 | 152800 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 249 | 20240702 | 152700 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 250 | 20240702 | 152600 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 251 | 20240702 | 152500 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 252 | 20240702 | 152400 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 253 | 20240702 | 152300 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 254 | 20240702 | 152200 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 255 | 20240702 | 152100 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 256 | 20240702 | 152000 | 3688447090 | 18840 | 18840 | 18840 | 18840 | 0 |
| 257 | 20240702 | 151900 | 3688447090 | 18840 | 18810 | 18840 | 18810 | 235 |
| 258 | 20240702 | 151800 | 3684022030 | 18820 | 18780 | 18820 | 18770 | 609 |
| 259 | 20240702 | 151700 | 3672573110 | 18790 | 18780 | 18790 | 18780 | 504 |
| 260 | 20240702 | 151600 | 3663105440 | 18790 | 18740 | 18790 | 18720 | 1329 |
| 261 | 20240702 | 151500 | 3638186740 | 18740 | 18750 | 18760 | 18740 | 228 |
| 262 | 20240702 | 151400 | 3633912910 | 18740 | 18750 | 18760 | 18720 | 1072 |
| 263 | 20240702 | 151300 | 3613830620 | 18750 | 18790 | 18790 | 18740 | 1683 |
| 264 | 20240702 | 151200 | 3582247950 | 18790 | 18800 | 18800 | 18790 | 609 |
| 265 | 20240702 | 151100 | 3570804240 | 18790 | 18800 | 18800 | 18790 | 229 |
| 266 | 20240702 | 151000 | 3566500480 | 18800 | 18810 | 18810 | 18800 | 110 |
| 267 | 20240702 | 150900 | 3564432460 | 18800 | 18810 | 18810 | 18800 | 767 |
| 268 | 20240702 | 150800 | 3550011290 | 18820 | 18830 | 18830 | 18810 | 70 |
| 269 | 20240702 | 150700 | 3548694060 | 18780 | 18780 | 18780 | 18770 | 172 |
| 270 | 20240702 | 150600 | 3545464280 | 18780 | 18750 | 18780 | 18730 | 681 |
| 271 | 20240702 | 150500 | 3532695670 | 18750 | 18780 | 18790 | 18750 | 1095 |
| 272 | 20240702 | 150400 | 3512150050 | 18790 | 18830 | 18830 | 18780 | 1180 |
| 273 | 20240702 | 150300 | 3489955860 | 18830 | 18830 | 18830 | 18830 | 328 |
| 274 | 20240702 | 150200 | 3483779620 | 18870 | 18870 | 18870 | 18870 | 3 |
| 275 | 20240702 | 150100 | 3483723010 | 18830 | 18820 | 18830 | 18820 | 234 |
| 276 | 20240702 | 150000 | 3479317910 | 18820 | 18820 | 18830 | 18810 | 787 |
| 277 | 20240702 | 145900 | 3464509290 | 18820 | 18850 | 18850 | 18820 | 1211 |
| 278 | 20240702 | 145800 | 3441707270 | 18850 | 18880 | 18880 | 18850 | 3123 |
| 279 | 20240702 | 145700 | 3382788240 | 18880 | 18890 | 18890 | 18880 | 290 |
| 280 | 20240702 | 145600 | 3377312740 | 18900 | 18920 | 18920 | 18900 | 541 |
| 281 | 20240702 | 145500 | 3367087820 | 18930 | 18900 | 18940 | 18900 | 523 |
| 282 | 20240702 | 145400 | 3357202570 | 18900 | 18920 | 18940 | 18900 | 1030 |
| 283 | 20240702 | 145300 | 3337729950 | 18920 | 18940 | 18940 | 18920 | 92 |
| 284 | 20240702 | 145200 | 3335989270 | 18940 | 18920 | 18940 | 18920 | 457 |
| 285 | 20240702 | 145100 | 3327341850 | 18920 | 18930 | 18930 | 18920 | 425 |
| 286 | 20240702 | 145000 | 3319297850 | 18930 | 18930 | 18930 | 18930 | 200 |
| 287 | 20240702 | 144900 | 3315511850 | 18930 | 18930 | 18930 | 18930 | 0 |
| 288 | 20240702 | 144800 | 3315511850 | 18930 | 18930 | 18930 | 18930 | 97 |
| 289 | 20240702 | 144700 | 3313675640 | 18930 | 18940 | 18940 | 18930 | 3 |
| 290 | 20240702 | 144600 | 3313618840 | 18930 | 18930 | 18930 | 18930 | 0 |
| 291 | 20240702 | 144500 | 3313618840 | 18930 | 18930 | 18930 | 18930 | 41 |
| 292 | 20240702 | 144400 | 3312842710 | 18940 | 18940 | 18940 | 18940 | 37 |
| 293 | 20240702 | 144300 | 3312141930 | 18940 | 18940 | 18940 | 18940 | 77 |
| 294 | 20240702 | 144200 | 3310683550 | 18950 | 18940 | 18950 | 18940 | 407 |
| 295 | 20240702 | 144100 | 3302973180 | 18920 | 18950 | 18950 | 18920 | 346 |
| 296 | 20240702 | 144000 | 3296425160 | 18930 | 18950 | 18950 | 18930 | 334 |
| 297 | 20240702 | 143900 | 3290100390 | 18950 | 18950 | 18950 | 18950 | 0 |
| 298 | 20240702 | 143800 | 3290100390 | 18950 | 18950 | 18950 | 18950 | 5 |
| 299 | 20240702 | 143700 | 3290005640 | 18950 | 18950 | 18950 | 18950 | 7 |
| 300 | 20240702 | 143600 | 3289872990 | 18970 | 18970 | 18970 | 18970 | 13 |
| 301 | 20240702 | 143500 | 3289626380 | 18950 | 18950 | 18950 | 18950 | 12 |
| 302 | 20240702 | 143400 | 3289398980 | 18950 | 18960 | 18970 | 18950 | 55 |
| 303 | 20240702 | 143300 | 3288356220 | 18960 | 18960 | 18960 | 18960 | 266 |
| 304 | 20240702 | 143200 | 3283312860 | 18970 | 18960 | 18970 | 18960 | 353 |
| 305 | 20240702 | 143100 | 3276616650 | 18960 | 18960 | 18960 | 18960 | 4 |
| 306 | 20240702 | 143000 | 3276540810 | 18960 | 18960 | 18960 | 18960 | 174 |
| 307 | 20240702 | 142900 | 3273241770 | 18960 | 18950 | 18960 | 18950 | 104 |
| 308 | 20240702 | 142800 | 3271270130 | 18950 | 18960 | 18960 | 18950 | 64 |
| 309 | 20240702 | 142700 | 3270057020 | 18960 | 18960 | 18960 | 18960 | 2 |
| 310 | 20240702 | 142600 | 3270019100 | 18960 | 18960 | 18960 | 18960 | 383 |
| 311 | 20240702 | 142500 | 3262757420 | 18960 | 18960 | 18960 | 18950 | 762 |
| 312 | 20240702 | 142400 | 3248309990 | 18950 | 18950 | 18950 | 18950 | 64 |
| 313 | 20240702 | 142300 | 3247097190 | 18920 | 18920 | 18920 | 18920 | 0 |
| 314 | 20240702 | 142200 | 3247097190 | 18920 | 18920 | 18920 | 18920 | 175 |
| 315 | 20240702 | 142100 | 3243786190 | 18920 | 18900 | 18920 | 18900 | 190 |
| 316 | 20240702 | 142000 | 3240193060 | 18900 | 18900 | 18900 | 18890 | 673 |
| 317 | 20240702 | 141900 | 3227478420 | 18900 | 18920 | 18920 | 18900 | 214 |
| 318 | 20240702 | 141800 | 3223430340 | 18900 | 18900 | 18900 | 18900 | 0 |
| 319 | 20240702 | 141700 | 3223430340 | 18900 | 18900 | 18900 | 18900 | 0 |
| 320 | 20240702 | 141600 | 3223430340 | 18900 | 18910 | 18910 | 18900 | 529 |
| 321 | 20240702 | 141500 | 3213430350 | 18910 | 18910 | 18910 | 18910 | 122 |
| 322 | 20240702 | 141400 | 3211123330 | 18920 | 18920 | 18930 | 18920 | 641 |
| 323 | 20240702 | 141300 | 3198995210 | 18910 | 18910 | 18910 | 18910 | 48 |
| 324 | 20240702 | 141200 | 3198087530 | 18920 | 18910 | 18920 | 18910 | 119 |
| 325 | 20240702 | 141100 | 3195837050 | 18910 | 18910 | 18910 | 18910 | 1 |
| 326 | 20240702 | 141000 | 3195818140 | 18970 | 18920 | 18980 | 18920 | 208 |
| 327 | 20240702 | 140900 | 3191873340 | 18900 | 18920 | 18920 | 18900 | 1109 |
| 328 | 20240702 | 140800 | 3170911550 | 18920 | 18930 | 18940 | 18920 | 866 |
| 329 | 20240702 | 140700 | 3154517630 | 18980 | 18950 | 18980 | 18930 | 301 |
| 330 | 20240702 | 140600 | 3148819450 | 18930 | 18970 | 18970 | 18930 | 586 |
| 331 | 20240702 | 140500 | 3137706810 | 18970 | 18980 | 18980 | 18970 | 220 |
| 332 | 20240702 | 140400 | 3133533400 | 18970 | 18970 | 18970 | 18970 | 116 |
| 333 | 20240702 | 140300 | 3131332880 | 18980 | 18980 | 18980 | 18970 | 622 |
| 334 | 20240702 | 140200 | 3119528190 | 18970 | 18960 | 18980 | 18960 | 114 |
| 335 | 20240702 | 140100 | 3117366670 | 18950 | 18950 | 18950 | 18950 | 163 |
| 336 | 20240702 | 140000 | 3114277820 | 18950 | 18940 | 18950 | 18930 | 114 |
| 337 | 20240702 | 135900 | 3112119440 | 18930 | 18950 | 18950 | 18930 | 193 |
| 338 | 20240702 | 135800 | 3108465550 | 18950 | 18930 | 18950 | 18930 | 11 |
| 339 | 20240702 | 135700 | 3108257120 | 18930 | 18950 | 18950 | 18930 | 318 |
| 340 | 20240702 | 135600 | 3102233020 | 18950 | 18980 | 18980 | 18950 | 60 |
| 341 | 20240702 | 135500 | 3101095720 | 18980 | 18980 | 18980 | 18920 | 199 |
| 342 | 20240702 | 135400 | 3097326160 | 18920 | 18920 | 18920 | 18920 | 9 |
| 343 | 20240702 | 135300 | 3097155880 | 18920 | 18920 | 18920 | 18920 | 3 |
| 344 | 20240702 | 135200 | 3097099120 | 18980 | 18980 | 18980 | 18980 | 110 |
| 345 | 20240702 | 135100 | 3095011320 | 18980 | 18980 | 18980 | 18980 | 1 |
| 346 | 20240702 | 135000 | 3094992340 | 18990 | 18990 | 18990 | 18990 | 100 |
| 347 | 20240702 | 134900 | 3093093340 | 18990 | 19000 | 19000 | 18990 | 703 |
| 348 | 20240702 | 134800 | 3079742130 | 19000 | 19000 | 19000 | 19000 | 57 |
| 349 | 20240702 | 134700 | 3078659130 | 19000 | 19000 | 19000 | 18990 | 237 |
| 350 | 20240702 | 134600 | 3074156140 | 19000 | 18990 | 19000 | 18990 | 229 |
| 351 | 20240702 | 134500 | 3069807260 | 18900 | 19000 | 19000 | 18900 | 5835 |
| 352 | 20240702 | 134400 | 2959458680 | 19000 | 19000 | 19000 | 18990 | 206 |
| 353 | 20240702 | 134300 | 2955545730 | 19000 | 18990 | 19000 | 18990 | 84 |
| 354 | 20240702 | 134200 | 2953950560 | 18970 | 19000 | 19000 | 18970 | 102 |
| 355 | 20240702 | 134100 | 2952013630 | 18990 | 18980 | 19000 | 18980 | 658 |
| 356 | 20240702 | 134000 | 2939518820 | 18980 | 18970 | 18980 | 18970 | 41 |
| 357 | 20240702 | 133900 | 2938741040 | 18980 | 18970 | 18980 | 18930 | 377 |
| 358 | 20240702 | 133800 | 2931601300 | 18970 | 18970 | 18970 | 18970 | 133 |
| 359 | 20240702 | 133700 | 2929078290 | 18970 | 18970 | 18970 | 18970 | 17 |
| 360 | 20240702 | 133600 | 2928755800 | 18970 | 18970 | 18970 | 18970 | 135 |
| 361 | 20240702 | 133500 | 2926194850 | 18970 | 18970 | 18970 | 18970 | 1 |
| 362 | 20240702 | 133400 | 2926175880 | 18970 | 18950 | 18970 | 18940 | 615 |
| 363 | 20240702 | 133300 | 2914512300 | 18950 | 18970 | 18970 | 18950 | 23 |
| 364 | 20240702 | 133200 | 2914076430 | 18970 | 18970 | 18980 | 18970 | 298 |
| 365 | 20240702 | 133100 | 2908422960 | 18950 | 18960 | 18960 | 18950 | 762 |
| 366 | 20240702 | 133000 | 2893981500 | 18960 | 18960 | 18960 | 18960 | 113 |
| 367 | 20240702 | 132900 | 2891839020 | 18950 | 18960 | 18960 | 18950 | 688 |
| 368 | 20240702 | 132800 | 2878800800 | 18980 | 18980 | 18980 | 18980 | 243 |
| 369 | 20240702 | 132700 | 2874188660 | 18960 | 18960 | 18960 | 18960 | 343 |
| 370 | 20240702 | 132600 | 2867685380 | 18970 | 18980 | 18980 | 18970 | 397 |
| 371 | 20240702 | 132500 | 2860151990 | 18990 | 18990 | 18990 | 18990 | 78 |
| 372 | 20240702 | 132400 | 2858670770 | 18980 | 19000 | 19000 | 18970 | 325 |
| 373 | 20240702 | 132300 | 2852502250 | 19000 | 19000 | 19000 | 19000 | 148 |
| 374 | 20240702 | 132200 | 2849690250 | 19000 | 19010 | 19010 | 19000 | 1155 |
| 375 | 20240702 | 132100 | 2827741030 | 19000 | 19010 | 19010 | 19000 | 447 |
| 376 | 20240702 | 132000 | 2819245760 | 19000 | 18970 | 19000 | 18970 | 975 |
| 377 | 20240702 | 131900 | 2800722060 | 18970 | 18970 | 18970 | 18970 | 300 |
| 378 | 20240702 | 131800 | 2795031060 | 18990 | 18990 | 18990 | 18990 | 0 |
| 379 | 20240702 | 131700 | 2795031060 | 18990 | 18950 | 18990 | 18950 | 243 |
| 380 | 20240702 | 131600 | 2790416530 | 18950 | 18980 | 18980 | 18950 | 269 |
| 381 | 20240702 | 131500 | 2785313180 | 18980 | 18980 | 18980 | 18970 | 169 |
| 382 | 20240702 | 131400 | 2782106060 | 18980 | 18980 | 18980 | 18980 | 0 |
| 383 | 20240702 | 131300 | 2782106060 | 18980 | 18980 | 18980 | 18980 | 200 |
| 384 | 20240702 | 131200 | 2778310060 | 18970 | 18960 | 18970 | 18950 | 691 |
| 385 | 20240702 | 131100 | 2765209820 | 18950 | 18970 | 18970 | 18950 | 385 |
| 386 | 20240702 | 131000 | 2757913690 | 18970 | 19000 | 19000 | 18970 | 171 |
| 387 | 20240702 | 130900 | 2754669490 | 19000 | 19000 | 19000 | 19000 | 486 |
| 388 | 20240702 | 130800 | 2745435490 | 19030 | 19030 | 19030 | 19010 | 536 |
| 389 | 20240702 | 130700 | 2735242010 | 19040 | 19040 | 19050 | 19030 | 257 |
| 390 | 20240702 | 130600 | 2730348080 | 19030 | 19050 | 19050 | 19030 | 48 |
| 391 | 20240702 | 130500 | 2729434540 | 19050 | 19030 | 19050 | 19030 | 7 |
| 392 | 20240702 | 130400 | 2729301230 | 19050 | 19030 | 19050 | 19030 | 506 |
| 393 | 20240702 | 130300 | 2719664260 | 19010 | 19030 | 19030 | 19010 | 34 |
| 394 | 20240702 | 130200 | 2719017900 | 19030 | 19030 | 19030 | 19030 | 177 |
| 395 | 20240702 | 130100 | 2715649590 | 19000 | 18960 | 19010 | 18960 | 507 |
| 396 | 20240702 | 130000 | 2706017850 | 19000 | 18950 | 19000 | 18950 | 1263 |
| 397 | 20240702 | 125900 | 2682034420 | 18960 | 18960 | 18960 | 18950 | 88 |
| 398 | 20240702 | 125800 | 2680366550 | 18960 | 18970 | 18970 | 18960 | 238 |
| 399 | 20240702 | 125700 | 2675853060 | 18970 | 18990 | 18990 | 18970 | 379 |
| 400 | 20240702 | 125600 | 2668659390 | 19000 | 18990 | 19000 | 18990 | 228 |
| 401 | 20240702 | 125500 | 2664327890 | 19000 | 18990 | 19000 | 18990 | 192 |
| 402 | 20240702 | 125400 | 2660681520 | 18990 | 19020 | 19020 | 18990 | 577 |
| 403 | 20240702 | 125300 | 2649717810 | 19030 | 19030 | 19030 | 19030 | 140 |
| 404 | 20240702 | 125200 | 2647053610 | 19030 | 19040 | 19040 | 19030 | 67 |
| 405 | 20240702 | 125100 | 2645778530 | 19040 | 19060 | 19060 | 19040 | 466 |
| 406 | 20240702 | 125000 | 2636901960 | 19060 | 19070 | 19070 | 19060 | 157 |
| 407 | 20240702 | 124900 | 2633909450 | 19050 | 19120 | 19130 | 19050 | 6246 |
| 408 | 20240702 | 124800 | 2514612530 | 19120 | 19100 | 19120 | 19100 | 1535 |
| 409 | 20240702 | 124700 | 2485279150 | 19100 | 19090 | 19100 | 19080 | 379 |
| 410 | 20240702 | 124600 | 2478045870 | 19090 | 19070 | 19100 | 19070 | 2149 |
| 411 | 20240702 | 124500 | 2437012900 | 19070 | 19070 | 19080 | 19070 | 102 |
| 412 | 20240702 | 124400 | 2435067020 | 19080 | 19060 | 19080 | 19060 | 1127 |
| 413 | 20240702 | 124300 | 2413584680 | 19060 | 19080 | 19080 | 19060 | 316 |
| 414 | 20240702 | 124200 | 2407559980 | 19090 | 19100 | 19100 | 19090 | 970 |
| 415 | 20240702 | 124100 | 2389035740 | 19090 | 19060 | 19090 | 19060 | 568 |
| 416 | 20240702 | 124000 | 2378199450 | 19060 | 19040 | 19060 | 19040 | 203 |
| 417 | 20240702 | 123900 | 2374332700 | 19040 | 19040 | 19050 | 19040 | 662 |
| 418 | 20240702 | 123800 | 2361723150 | 19040 | 19000 | 19040 | 19000 | 1154 |
| 419 | 20240702 | 123700 | 2339788920 | 18990 | 18990 | 19000 | 18990 | 26 |
| 420 | 20240702 | 123600 | 2339295170 | 19000 | 19000 | 19000 | 18990 | 284 |
| 421 | 20240702 | 123500 | 2333899290 | 19000 | 19000 | 19000 | 19000 | 101 |
| 422 | 20240702 | 123400 | 2331980290 | 18980 | 19050 | 19050 | 18980 | 299 |
| 423 | 20240702 | 123300 | 2326302530 | 19000 | 19030 | 19040 | 18970 | 295 |
| 424 | 20240702 | 123200 | 2320695410 | 19030 | 18970 | 19050 | 18970 | 347 |
| 425 | 20240702 | 123100 | 2314095710 | 19050 | 19100 | 19110 | 18970 | 885 |
| 426 | 20240702 | 123000 | 2297188690 | 19100 | 18950 | 19100 | 18950 | 12130 |
| 427 | 20240702 | 122900 | 2066680200 | 18950 | 18950 | 18970 | 18950 | 123 |
| 428 | 20240702 | 122800 | 2064349220 | 18950 | 18950 | 18950 | 18950 | 1281 |
| 429 | 20240702 | 122700 | 2040074270 | 18950 | 18950 | 18950 | 18950 | 159 |
| 430 | 20240702 | 122600 | 2037061220 | 18970 | 18970 | 18970 | 18970 | 11 |
| 431 | 20240702 | 122500 | 2036852550 | 18970 | 18890 | 18970 | 18890 | 3723 |
| 432 | 20240702 | 122400 | 1966394960 | 18900 | 18890 | 18900 | 18890 | 123 |
| 433 | 20240702 | 122300 | 1964070610 | 18890 | 18890 | 18890 | 18890 | 1 |
| 434 | 20240702 | 122200 | 1964051720 | 18900 | 18890 | 18900 | 18890 | 270 |
| 435 | 20240702 | 122100 | 1958951320 | 18890 | 18890 | 18890 | 18890 | 50 |
| 436 | 20240702 | 122000 | 1958006820 | 18900 | 18900 | 18900 | 18890 | 23 |
| 437 | 20240702 | 121900 | 1957572240 | 18890 | 18890 | 18890 | 18890 | 0 |
| 438 | 20240702 | 121800 | 1957572240 | 18890 | 18890 | 18890 | 18890 | 11 |
| 439 | 20240702 | 121700 | 1957364450 | 18890 | 18890 | 18890 | 18890 | 15 |
| 440 | 20240702 | 121600 | 1957081100 | 18890 | 18890 | 18890 | 18880 | 763 |
| 441 | 20240702 | 121500 | 1942674710 | 18890 | 18880 | 18890 | 18880 | 176 |
| 442 | 20240702 | 121400 | 1939350780 | 18880 | 18880 | 18880 | 18880 | 38 |
| 443 | 20240702 | 121300 | 1938633340 | 18900 | 18900 | 18900 | 18900 | 7 |
| 444 | 20240702 | 121200 | 1938501040 | 18880 | 18900 | 18900 | 18880 | 111 |
| 445 | 20240702 | 121100 | 1936405340 | 18900 | 18900 | 18900 | 18900 | 101 |
| 446 | 20240702 | 121000 | 1934496440 | 18880 | 18880 | 18880 | 18870 | 23 |
| 447 | 20240702 | 120900 | 1934062350 | 18880 | 18900 | 18900 | 18880 | 617 |
| 448 | 20240702 | 120800 | 1922408070 | 18900 | 18910 | 18910 | 18900 | 117 |
| 449 | 20240702 | 120700 | 1920196740 | 18930 | 18920 | 18930 | 18920 | 209 |
| 450 | 20240702 | 120600 | 1916240440 | 18920 | 18920 | 18920 | 18920 | 199 |
| 451 | 20240702 | 120500 | 1912475360 | 18920 | 18890 | 18920 | 18890 | 486 |
| 452 | 20240702 | 120400 | 1903285250 | 18860 | 18850 | 18860 | 18850 | 162 |
| 453 | 20240702 | 120300 | 1900229960 | 18850 | 18840 | 18860 | 18840 | 265 |
| 454 | 20240702 | 120200 | 1895235310 | 18840 | 18860 | 18860 | 18840 | 869 |
| 455 | 20240702 | 120100 | 1878858250 | 18870 | 18890 | 18890 | 18870 | 196 |
| 456 | 20240702 | 120000 | 1875158510 | 18890 | 18910 | 18920 | 18890 | 1097 |
| 457 | 20240702 | 115900 | 1854420800 | 18910 | 18910 | 18910 | 18910 | 474 |
| 458 | 20240702 | 115800 | 1845457460 | 18910 | 18950 | 18950 | 18910 | 306 |
| 459 | 20240702 | 115700 | 1839664900 | 18950 | 18980 | 18990 | 18950 | 525 |
| 460 | 20240702 | 115600 | 1829700950 | 18980 | 18980 | 18980 | 18950 | 274 |
| 461 | 20240702 | 115500 | 1824506670 | 18980 | 18980 | 18990 | 18950 | 1078 |
| 462 | 20240702 | 115400 | 1804070000 | 18980 | 18980 | 18990 | 18970 | 557 |
| 463 | 20240702 | 115300 | 1793499960 | 18980 | 18980 | 18980 | 18980 | 975 |
| 464 | 20240702 | 115200 | 1774994460 | 18980 | 18970 | 18980 | 18970 | 766 |
| 465 | 20240702 | 115100 | 1760459700 | 18970 | 18940 | 18970 | 18940 | 651 |
| 466 | 20240702 | 115000 | 1748114520 | 18940 | 18940 | 18950 | 18910 | 380 |
| 467 | 20240702 | 114900 | 1740915740 | 18940 | 18920 | 18940 | 18920 | 360 |
| 468 | 20240702 | 114800 | 1734100540 | 18920 | 18900 | 18920 | 18900 | 899 |
| 469 | 20240702 | 114700 | 1717098670 | 18900 | 18900 | 18900 | 18900 | 147 |
| 470 | 20240702 | 114600 | 1714320370 | 18900 | 18900 | 18900 | 18900 | 121 |
| 471 | 20240702 | 114500 | 1712033470 | 18900 | 18900 | 18900 | 18900 | 24 |
| 472 | 20240702 | 114400 | 1711579870 | 18900 | 18890 | 18910 | 18890 | 30 |
| 473 | 20240702 | 114300 | 1711012870 | 18890 | 18870 | 18900 | 18870 | 1440 |
| 474 | 20240702 | 114200 | 1683814810 | 18860 | 18850 | 18860 | 18850 | 1355 |
| 475 | 20240702 | 114100 | 1658268510 | 18850 | 18860 | 18860 | 18850 | 427 |
| 476 | 20240702 | 114000 | 1650218050 | 18850 | 18860 | 18870 | 18850 | 467 |
| 477 | 20240702 | 113900 | 1641410800 | 18860 | 18860 | 18860 | 18860 | 5 |
| 478 | 20240702 | 113800 | 1641316500 | 18860 | 18860 | 18860 | 18860 | 22 |
| 479 | 20240702 | 113700 | 1640901580 | 18860 | 18850 | 18860 | 18850 | 592 |
| 480 | 20240702 | 113600 | 1629740530 | 18840 | 18860 | 18860 | 18840 | 26 |
| 481 | 20240702 | 113500 | 1629250270 | 18860 | 18850 | 18860 | 18850 | 506 |
| 482 | 20240702 | 113400 | 1619708960 | 18830 | 18840 | 18850 | 18830 | 1468 |
| 483 | 20240702 | 113300 | 1592046170 | 18840 | 18830 | 18840 | 18830 | 164 |
| 484 | 20240702 | 113200 | 1588956490 | 18830 | 18830 | 18830 | 18830 | 441 |
| 485 | 20240702 | 113100 | 1580652460 | 18820 | 18820 | 18820 | 18820 | 50 |
| 486 | 20240702 | 113000 | 1579711460 | 18820 | 18820 | 18820 | 18820 | 135 |
| 487 | 20240702 | 112900 | 1577170760 | 18810 | 18810 | 18810 | 18810 | 0 |
| 488 | 20240702 | 112800 | 1577170760 | 18810 | 18800 | 18810 | 18800 | 1185 |
| 489 | 20240702 | 112700 | 1554882610 | 18800 | 18800 | 18800 | 18800 | 1180 |
| 490 | 20240702 | 112600 | 1532698610 | 18800 | 18790 | 18800 | 18790 | 40 |
| 491 | 20240702 | 112500 | 1531946710 | 18790 | 18790 | 18790 | 18790 | 3 |
| 492 | 20240702 | 112400 | 1531890340 | 18790 | 18790 | 18790 | 18790 | 0 |
| 493 | 20240702 | 112300 | 1531890340 | 18790 | 18790 | 18790 | 18790 | 50 |
| 494 | 20240702 | 112200 | 1530950840 | 18790 | 18790 | 18790 | 18790 | 54 |
| 495 | 20240702 | 112100 | 1529936180 | 18790 | 18790 | 18790 | 18790 | 100 |
| 496 | 20240702 | 112000 | 1528057180 | 18790 | 18790 | 18790 | 18790 | 25 |
| 497 | 20240702 | 111900 | 1527587430 | 18800 | 18790 | 18800 | 18790 | 1114 |
| 498 | 20240702 | 111800 | 1506644280 | 18790 | 18790 | 18800 | 18790 | 72 |
| 499 | 20240702 | 111700 | 1505290900 | 18780 | 18780 | 18780 | 18780 | 0 |
| 500 | 20240702 | 111600 | 1505290900 | 18780 | 18800 | 18800 | 18780 | 55 |
| 501 | 20240702 | 111500 | 1504256980 | 18800 | 18790 | 18800 | 18780 | 26 |
| 502 | 20240702 | 111400 | 1503768390 | 18790 | 18790 | 18790 | 18790 | 41 |
| 503 | 20240702 | 111300 | 1502998000 | 18790 | 18790 | 18790 | 18790 | 55 |
| 504 | 20240702 | 111200 | 1501964550 | 18790 | 18790 | 18790 | 18790 | 43 |
| 505 | 20240702 | 111100 | 1501156580 | 18790 | 18770 | 18790 | 18770 | 9 |
| 506 | 20240702 | 111000 | 1500987610 | 18790 | 18790 | 18790 | 18790 | 599 |
| 507 | 20240702 | 110900 | 1489732400 | 18790 | 18790 | 18790 | 18790 | 4 |
| 508 | 20240702 | 110800 | 1489657240 | 18750 | 18750 | 18750 | 18750 | 97 |
| 509 | 20240702 | 110700 | 1487838490 | 18750 | 18750 | 18750 | 18750 | 268 |
| 510 | 20240702 | 110600 | 1482813490 | 18790 | 18790 | 18790 | 18790 | 10 |
| 511 | 20240702 | 110500 | 1482625590 | 18790 | 18790 | 18790 | 18790 | 13 |
| 512 | 20240702 | 110400 | 1482381320 | 18790 | 18790 | 18790 | 18790 | 0 |
| 513 | 20240702 | 110300 | 1482381320 | 18790 | 18790 | 18790 | 18790 | 6 |
| 514 | 20240702 | 110200 | 1482268580 | 18750 | 18790 | 18790 | 18750 | 3 |
| 515 | 20240702 | 110100 | 1482212250 | 18790 | 18790 | 18790 | 18790 | 2 |
| 516 | 20240702 | 110000 | 1482174670 | 18790 | 18790 | 18790 | 18790 | 0 |
| 517 | 20240702 | 105900 | 1482174670 | 18790 | 18760 | 18790 | 18760 | 397 |
| 518 | 20240702 | 105800 | 1474725330 | 18790 | 18790 | 18790 | 18770 | 341 |
| 519 | 20240702 | 105700 | 1468324130 | 18800 | 18800 | 18800 | 18800 | 0 |
| 520 | 20240702 | 105600 | 1468324130 | 18800 | 18800 | 18800 | 18800 | 181 |
| 521 | 20240702 | 105500 | 1464921330 | 18780 | 18780 | 18780 | 18780 | 1 |
| 522 | 20240702 | 105400 | 1464902550 | 18780 | 18780 | 18780 | 18780 | 88 |
| 523 | 20240702 | 105300 | 1463249910 | 18800 | 18800 | 18800 | 18800 | 1 |
| 524 | 20240702 | 105200 | 1463231110 | 18770 | 18790 | 18790 | 18770 | 143 |
| 525 | 20240702 | 105100 | 1460544940 | 18790 | 18790 | 18790 | 18790 | 70 |
| 526 | 20240702 | 105000 | 1459229640 | 18790 | 18770 | 18790 | 18760 | 1375 |
| 527 | 20240702 | 104900 | 1433422730 | 18780 | 18800 | 18800 | 18780 | 798 |
| 528 | 20240702 | 104800 | 1418431590 | 18800 | 18810 | 18810 | 18800 | 228 |
| 529 | 20240702 | 104700 | 1414145160 | 18810 | 18810 | 18810 | 18810 | 4 |
| 530 | 20240702 | 104600 | 1414069920 | 18810 | 18830 | 18830 | 18810 | 5 |
| 531 | 20240702 | 104500 | 1413975850 | 18800 | 18800 | 18800 | 18800 | 116 |
| 532 | 20240702 | 104400 | 1411795050 | 18830 | 18840 | 18840 | 18830 | 178 |
| 533 | 20240702 | 104300 | 1408443150 | 18840 | 18830 | 18840 | 18830 | 3 |
| 534 | 20240702 | 104200 | 1408386650 | 18840 | 18830 | 18840 | 18830 | 592 |
| 535 | 20240702 | 104100 | 1397236290 | 18830 | 18830 | 18830 | 18830 | 3 |
| 536 | 20240702 | 104000 | 1397179800 | 18830 | 18830 | 18830 | 18830 | 1 |
| 537 | 20240702 | 103900 | 1397160970 | 18790 | 18790 | 18790 | 18790 | 0 |
| 538 | 20240702 | 103800 | 1397160970 | 18790 | 18790 | 18790 | 18790 | 10 |
| 539 | 20240702 | 103700 | 1396973070 | 18800 | 18840 | 18840 | 18800 | 650 |
| 540 | 20240702 | 103600 | 1384741510 | 18830 | 18840 | 18840 | 18830 | 98 |
| 541 | 20240702 | 103500 | 1382895810 | 18840 | 18840 | 18840 | 18830 | 393 |
| 542 | 20240702 | 103400 | 1375491990 | 18840 | 18840 | 18840 | 18840 | 32 |
| 543 | 20240702 | 103300 | 1374889110 | 18840 | 18840 | 18840 | 18840 | 272 |
| 544 | 20240702 | 103200 | 1369764630 | 18840 | 18830 | 18840 | 18830 | 206 |
| 545 | 20240702 | 103100 | 1365885620 | 18840 | 18810 | 18840 | 18810 | 1239 |
| 546 | 20240702 | 103000 | 1342565480 | 18800 | 18800 | 18800 | 18800 | 57 |
| 547 | 20240702 | 102900 | 1341493880 | 18800 | 18800 | 18800 | 18800 | 0 |
| 548 | 20240702 | 102800 | 1341493880 | 18800 | 18800 | 18800 | 18800 | 795 |
| 549 | 20240702 | 102700 | 1326547880 | 18800 | 18770 | 18800 | 18770 | 363 |
| 550 | 20240702 | 102600 | 1319729730 | 18770 | 18770 | 18780 | 18770 | 16 |
| 551 | 20240702 | 102500 | 1319429360 | 18780 | 18780 | 18780 | 18780 | 503 |
| 552 | 20240702 | 102400 | 1309983020 | 18790 | 18790 | 18790 | 18790 | 106 |
| 553 | 20240702 | 102300 | 1307991280 | 18790 | 18790 | 18790 | 18790 | 275 |
| 554 | 20240702 | 102200 | 1302824030 | 18800 | 18800 | 18800 | 18800 | 113 |
| 555 | 20240702 | 102100 | 1300699630 | 18810 | 18770 | 18810 | 18770 | 220 |
| 556 | 20240702 | 102000 | 1296563830 | 18810 | 18820 | 18820 | 18770 | 601 |
| 557 | 20240702 | 101900 | 1285271640 | 18820 | 18780 | 18830 | 18780 | 550 |
| 558 | 20240702 | 101800 | 1274920720 | 18780 | 18790 | 18790 | 18780 | 41 |
| 559 | 20240702 | 101700 | 1274150670 | 18790 | 18790 | 18790 | 18790 | 140 |
| 560 | 20240702 | 101600 | 1271520070 | 18780 | 18770 | 18780 | 18770 | 26 |
| 561 | 20240702 | 101500 | 1271031950 | 18810 | 18810 | 18810 | 18770 | 1598 |
| 562 | 20240702 | 101400 | 1241007880 | 18810 | 18810 | 18810 | 18810 | 104 |
| 563 | 20240702 | 101300 | 1239051640 | 18810 | 18810 | 18810 | 18810 | 160 |
| 564 | 20240702 | 101200 | 1236042040 | 18800 | 18830 | 18830 | 18800 | 564 |
| 565 | 20240702 | 101100 | 1225432350 | 18830 | 18840 | 18840 | 18830 | 513 |
| 566 | 20240702 | 101000 | 1215770270 | 18850 | 18860 | 18890 | 18850 | 263 |
| 567 | 20240702 | 100900 | 1210807460 | 18860 | 18800 | 18860 | 18800 | 6390 |
| 568 | 20240702 | 100800 | 1090555670 | 18800 | 18810 | 18810 | 18800 | 471 |
| 569 | 20240702 | 100700 | 1081700620 | 18810 | 18810 | 18810 | 18800 | 584 |
| 570 | 20240702 | 100600 | 1070715830 | 18800 | 18800 | 18800 | 18800 | 42 |
| 571 | 20240702 | 100500 | 1069926230 | 18800 | 18800 | 18800 | 18800 | 48 |
| 572 | 20240702 | 100400 | 1069023830 | 18800 | 18790 | 18800 | 18790 | 222 |
| 573 | 20240702 | 100300 | 1064850250 | 18780 | 18800 | 18810 | 18780 | 838 |
| 574 | 20240702 | 100200 | 1049097210 | 18800 | 18800 | 18800 | 18800 | 327 |
| 575 | 20240702 | 100100 | 1042949610 | 18790 | 18780 | 18790 | 18780 | 231 |
| 576 | 20240702 | 100000 | 1038610120 | 18790 | 18760 | 18790 | 18760 | 262 |
| 577 | 20240702 | 095900 | 1033689860 | 18760 | 18760 | 18760 | 18750 | 880 |
| 578 | 20240702 | 095800 | 1017181860 | 18780 | 18790 | 18790 | 18760 | 499 |
| 579 | 20240702 | 095700 | 1007810800 | 18790 | 18770 | 18790 | 18770 | 103 |
| 580 | 20240702 | 095600 | 1005877210 | 18770 | 18770 | 18770 | 18770 | 11 |
| 581 | 20240702 | 095500 | 1005670740 | 18770 | 18800 | 18800 | 18770 | 2563 |
| 582 | 20240702 | 095400 | 957536730 | 18800 | 18790 | 18800 | 18790 | 242 |
| 583 | 20240702 | 095300 | 952989530 | 18810 | 18810 | 18810 | 18790 | 724 |
| 584 | 20240702 | 095200 | 939374610 | 18810 | 18810 | 18810 | 18810 | 39 |
| 585 | 20240702 | 095100 | 938641020 | 18810 | 18810 | 18810 | 18800 | 600 |
| 586 | 20240702 | 095000 | 927358890 | 18810 | 18790 | 18810 | 18790 | 315 |
| 587 | 20240702 | 094900 | 921434920 | 18830 | 18820 | 18840 | 18790 | 1679 |
| 588 | 20240702 | 094800 | 889855740 | 18810 | 18810 | 18810 | 18810 | 4 |
| 589 | 20240702 | 094700 | 889780500 | 18850 | 18830 | 18850 | 18800 | 1215 |
| 590 | 20240702 | 094600 | 866890450 | 18820 | 18790 | 18820 | 18790 | 265 |
| 591 | 20240702 | 094500 | 861908600 | 18800 | 18750 | 18800 | 18750 | 752 |
| 592 | 20240702 | 094400 | 847800990 | 18750 | 18680 | 18750 | 18680 | 3907 |
| 593 | 20240702 | 094300 | 774738670 | 18660 | 18660 | 18660 | 18640 | 1171 |
| 594 | 20240702 | 094200 | 752892790 | 18640 | 18670 | 18670 | 18620 | 1747 |
| 595 | 20240702 | 094100 | 720338470 | 18650 | 18670 | 18670 | 18650 | 501 |
| 596 | 20240702 | 094000 | 710991360 | 18670 | 18680 | 18680 | 18660 | 308 |
| 597 | 20240702 | 093900 | 705243000 | 18680 | 18690 | 18690 | 18680 | 207 |
| 598 | 20240702 | 093800 | 701374350 | 18690 | 18690 | 18690 | 18690 | 83 |
| 599 | 20240702 | 093700 | 699823080 | 18690 | 18680 | 18690 | 18680 | 122 |
| 600 | 20240702 | 093600 | 697544020 | 18700 | 18690 | 18700 | 18650 | 240 |
| 601 | 20240702 | 093500 | 693058970 | 18690 | 18690 | 18690 | 18690 | 28 |
| 602 | 20240702 | 093400 | 692535650 | 18690 | 18690 | 18690 | 18660 | 143 |
| 603 | 20240702 | 093300 | 689864120 | 18690 | 18690 | 18690 | 18690 | 263 |
| 604 | 20240702 | 093200 | 684948650 | 18690 | 18690 | 18690 | 18690 | 12 |
| 605 | 20240702 | 093100 | 684724370 | 18700 | 18650 | 18700 | 18650 | 335 |
| 606 | 20240702 | 093000 | 678467330 | 18660 | 18700 | 18700 | 18660 | 505 |
| 607 | 20240702 | 092900 | 669033720 | 18700 | 18710 | 18710 | 18690 | 193 |
| 608 | 20240702 | 092800 | 665423550 | 18720 | 18740 | 18740 | 18710 | 429 |
| 609 | 20240702 | 092700 | 657388710 | 18740 | 18730 | 18740 | 18730 | 464 |
| 610 | 20240702 | 092600 | 648695570 | 18730 | 18710 | 18730 | 18710 | 935 |
| 611 | 20240702 | 092500 | 631196800 | 18710 | 18670 | 18710 | 18670 | 18 |
| 612 | 20240702 | 092400 | 630860420 | 18670 | 18650 | 18670 | 18650 | 165 |
| 613 | 20240702 | 092300 | 627779970 | 18650 | 18630 | 18650 | 18620 | 2122 |
| 614 | 20240702 | 092200 | 588208180 | 18630 | 18690 | 18700 | 18620 | 816 |
| 615 | 20240702 | 092100 | 572990640 | 18700 | 18700 | 18700 | 18700 | 226 |
| 616 | 20240702 | 092000 | 568764440 | 18640 | 18690 | 18710 | 18630 | 800 |
| 617 | 20240702 | 091900 | 553837130 | 18690 | 18620 | 18690 | 18620 | 1114 |
| 618 | 20240702 | 091800 | 533083040 | 18620 | 18590 | 18620 | 18590 | 668 |
| 619 | 20240702 | 091700 | 520661230 | 18590 | 18590 | 18590 | 18590 | 79 |
| 620 | 20240702 | 091600 | 519192620 | 18590 | 18600 | 18620 | 18590 | 1016 |
| 621 | 20240702 | 091500 | 500293640 | 18600 | 18610 | 18610 | 18600 | 637 |
| 622 | 20240702 | 091400 | 488441830 | 18610 | 18620 | 18700 | 18600 | 2598 |
| 623 | 20240702 | 091300 | 440094410 | 18600 | 18590 | 18690 | 18590 | 1072 |
| 624 | 20240702 | 091200 | 420141750 | 18590 | 18620 | 18700 | 18590 | 1333 |
| 625 | 20240702 | 091100 | 395339490 | 18620 | 18630 | 18680 | 18600 | 996 |
| 626 | 20240702 | 091000 | 376764140 | 18630 | 18680 | 18680 | 18630 | 470 |
| 627 | 20240702 | 090900 | 367991230 | 18700 | 18690 | 18700 | 18670 | 1514 |
| 628 | 20240702 | 090800 | 339708190 | 18710 | 18700 | 18720 | 18700 | 1627 |
| 629 | 20240702 | 090700 | 309266530 | 18710 | 18610 | 18710 | 18570 | 2055 |
| 630 | 20240702 | 090600 | 270974480 | 18610 | 18660 | 18660 | 18590 | 3176 |
| 631 | 20240702 | 090500 | 211811510 | 18670 | 18660 | 18670 | 18660 | 97 |
| 632 | 20240702 | 090400 | 210001100 | 18660 | 18630 | 18760 | 18630 | 1196 |
| 633 | 20240702 | 090300 | 187679710 | 18630 | 18630 | 18720 | 18630 | 247 |
| 634 | 20240702 | 090200 | 183072970 | 18620 | 18690 | 18750 | 18590 | 4220 |
| 635 | 20240702 | 090100 | 104277160 | 18690 | 18680 | 18730 | 18670 | 1058 |
| 636 | 20240702 | 090000 | 84491400 | 18660 | 18750 | 18750 | 18660 | 4508 |