30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 190300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 6225 |
| 3 | 20240704 | 190200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 4 | 20240704 | 190100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 5 | 20240704 | 190000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 6 | 20240704 | 185900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 7 | 20240704 | 185800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 8 | 20240704 | 185700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 9 | 20240704 | 185600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 10 | 20240704 | 185500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 11 | 20240704 | 185400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 12 | 20240704 | 185300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 13 | 20240704 | 185200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 14 | 20240704 | 185100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 15 | 20240704 | 185000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 16 | 20240704 | 184900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 17 | 20240704 | 184800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 18 | 20240704 | 184700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 19 | 20240704 | 184600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 20 | 20240704 | 184500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 21 | 20240704 | 184400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 22 | 20240704 | 184300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 23 | 20240704 | 184200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 24 | 20240704 | 184100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 25 | 20240704 | 184000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 26 | 20240704 | 183900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 27 | 20240704 | 183800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 28 | 20240704 | 183700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 29 | 20240704 | 183600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 30 | 20240704 | 183500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 31 | 20240704 | 183400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 32 | 20240704 | 183300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 6225 |
| 33 | 20240704 | 183200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 34 | 20240704 | 183100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 35 | 20240704 | 183000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 36 | 20240704 | 182900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 37 | 20240704 | 182800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 38 | 20240704 | 182700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 39 | 20240704 | 182600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 40 | 20240704 | 182500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 41 | 20240704 | 182400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 42 | 20240704 | 182300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 43 | 20240704 | 182200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 44 | 20240704 | 182100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 45 | 20240704 | 182000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 46 | 20240704 | 181900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 47 | 20240704 | 181800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 48 | 20240704 | 181700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 49 | 20240704 | 181600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 50 | 20240704 | 181500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 51 | 20240704 | 181400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 52 | 20240704 | 181300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 53 | 20240704 | 181200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 54 | 20240704 | 181100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 55 | 20240704 | 181000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 56 | 20240704 | 180900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 57 | 20240704 | 180800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 58 | 20240704 | 180700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 59 | 20240704 | 180600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 60 | 20240704 | 180500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 61 | 20240704 | 180400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 62 | 20240704 | 180300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 6225 |
| 63 | 20240704 | 180200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 64 | 20240704 | 180100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 65 | 20240704 | 180000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 66 | 20240704 | 175900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 67 | 20240704 | 175800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 68 | 20240704 | 175700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 69 | 20240704 | 175600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 70 | 20240704 | 175500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 71 | 20240704 | 175400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 72 | 20240704 | 175300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 73 | 20240704 | 175200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 74 | 20240704 | 175100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 75 | 20240704 | 175000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 76 | 20240704 | 174900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 77 | 20240704 | 174800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 78 | 20240704 | 174700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 79 | 20240704 | 174600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 80 | 20240704 | 174500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 81 | 20240704 | 174400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 82 | 20240704 | 174300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 83 | 20240704 | 174200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 84 | 20240704 | 174100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 85 | 20240704 | 174000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 86 | 20240704 | 173900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 87 | 20240704 | 173800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 88 | 20240704 | 173700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 89 | 20240704 | 173600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 90 | 20240704 | 173500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 91 | 20240704 | 173400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 92 | 20240704 | 173300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 6225 |
| 93 | 20240704 | 173200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 94 | 20240704 | 173100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 95 | 20240704 | 173000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 96 | 20240704 | 172900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 97 | 20240704 | 172800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 98 | 20240704 | 172700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 99 | 20240704 | 172600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 100 | 20240704 | 172500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 101 | 20240704 | 172400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 102 | 20240704 | 172300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 103 | 20240704 | 172200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 104 | 20240704 | 172100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 105 | 20240704 | 172000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 106 | 20240704 | 171900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 107 | 20240704 | 171800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 108 | 20240704 | 171700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 109 | 20240704 | 171600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 110 | 20240704 | 171500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 111 | 20240704 | 171400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 112 | 20240704 | 171300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 113 | 20240704 | 171200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 114 | 20240704 | 171100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 115 | 20240704 | 171000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 116 | 20240704 | 170900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 117 | 20240704 | 170800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 118 | 20240704 | 170700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 119 | 20240704 | 170600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 120 | 20240704 | 170500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 121 | 20240704 | 170400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 122 | 20240704 | 170300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 6225 |
| 123 | 20240704 | 170200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 124 | 20240704 | 170100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 125 | 20240704 | 170000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 126 | 20240704 | 165900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 127 | 20240704 | 165800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 128 | 20240704 | 165700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 129 | 20240704 | 165600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 130 | 20240704 | 165500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 131 | 20240704 | 165400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 132 | 20240704 | 165300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 133 | 20240704 | 165200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 134 | 20240704 | 165100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 135 | 20240704 | 165000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 136 | 20240704 | 164900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 137 | 20240704 | 164800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 138 | 20240704 | 164700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 139 | 20240704 | 164600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 140 | 20240704 | 164500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 141 | 20240704 | 164400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 142 | 20240704 | 164300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 143 | 20240704 | 164200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 144 | 20240704 | 164100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 145 | 20240704 | 164000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 146 | 20240704 | 163900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 147 | 20240704 | 163800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 148 | 20240704 | 163700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 149 | 20240704 | 163600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 150 | 20240704 | 163500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 151 | 20240704 | 163400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 152 | 20240704 | 163300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 6225 |
| 153 | 20240704 | 163200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 154 | 20240704 | 163100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 155 | 20240704 | 163000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 156 | 20240704 | 162900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 157 | 20240704 | 162800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 158 | 20240704 | 162700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 159 | 20240704 | 162600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 160 | 20240704 | 162500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 161 | 20240704 | 162400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 162 | 20240704 | 162300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 163 | 20240704 | 162200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 164 | 20240704 | 162100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 165 | 20240704 | 162000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 166 | 20240704 | 161900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 167 | 20240704 | 161800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 168 | 20240704 | 161700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 169 | 20240704 | 161600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 170 | 20240704 | 161500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 171 | 20240704 | 161400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 172 | 20240704 | 161300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 173 | 20240704 | 161200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 174 | 20240704 | 161100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 175 | 20240704 | 161000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 176 | 20240704 | 160900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 177 | 20240704 | 160800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 178 | 20240704 | 160700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 179 | 20240704 | 160600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 180 | 20240704 | 160500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 181 | 20240704 | 160400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 182 | 20240704 | 160300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 6225 |
| 183 | 20240704 | 160200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 184 | 20240704 | 160100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 185 | 20240704 | 160000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 186 | 20240704 | 155900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 187 | 20240704 | 155800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 188 | 20240704 | 155700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 189 | 20240704 | 155600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 190 | 20240704 | 155500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 191 | 20240704 | 155400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 192 | 20240704 | 155300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 193 | 20240704 | 155200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 194 | 20240704 | 155100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 195 | 20240704 | 155000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 196 | 20240704 | 154900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 197 | 20240704 | 154800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 198 | 20240704 | 154700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 199 | 20240704 | 154600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 200 | 20240704 | 154500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 201 | 20240704 | 154400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 202 | 20240704 | 154300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 203 | 20240704 | 154200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 204 | 20240704 | 154100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 205 | 20240704 | 154000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 206 | 20240704 | 153900 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 207 | 20240704 | 153800 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 208 | 20240704 | 153700 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 209 | 20240704 | 153600 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 210 | 20240704 | 153500 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 211 | 20240704 | 153400 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 212 | 20240704 | 153300 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 6225 |
| 213 | 20240704 | 153200 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 214 | 20240704 | 153100 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 215 | 20240704 | 153000 | 3073503860 | 8500 | 8500 | 8500 | 8500 | 6225 |
| 216 | 20240704 | 152900 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 217 | 20240704 | 152800 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 218 | 20240704 | 152700 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 219 | 20240704 | 152600 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 220 | 20240704 | 152500 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 221 | 20240704 | 152400 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 222 | 20240704 | 152300 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 223 | 20240704 | 152200 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 224 | 20240704 | 152100 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 225 | 20240704 | 152000 | 3020591360 | 8490 | 8490 | 8490 | 8490 | 0 |
| 226 | 20240704 | 151900 | 3020591360 | 8490 | 8470 | 8490 | 8460 | 2478 |
| 227 | 20240704 | 151800 | 2999591190 | 8480 | 8480 | 8480 | 8470 | 222 |
| 228 | 20240704 | 151700 | 2997710100 | 8460 | 8470 | 8500 | 8460 | 1742 |
| 229 | 20240704 | 151600 | 2982948850 | 8470 | 8470 | 8500 | 8460 | 2221 |
| 230 | 20240704 | 151500 | 2964125470 | 8470 | 8460 | 8470 | 8450 | 2092 |
| 231 | 20240704 | 151400 | 2946411730 | 8470 | 8460 | 8470 | 8460 | 542 |
| 232 | 20240704 | 151300 | 2941825820 | 8460 | 8460 | 8470 | 8460 | 450 |
| 233 | 20240704 | 151200 | 2938018680 | 8460 | 8470 | 8470 | 8460 | 1850 |
| 234 | 20240704 | 151100 | 2922367170 | 8460 | 8460 | 8470 | 8460 | 438 |
| 235 | 20240704 | 151000 | 2918661560 | 8460 | 8470 | 8470 | 8450 | 539 |
| 236 | 20240704 | 150900 | 2914100450 | 8460 | 8450 | 8460 | 8450 | 429 |
| 237 | 20240704 | 150800 | 2910475200 | 8460 | 8450 | 8460 | 8450 | 455 |
| 238 | 20240704 | 150700 | 2906630010 | 8460 | 8460 | 8460 | 8450 | 1119 |
| 239 | 20240704 | 150600 | 2897163620 | 8450 | 8460 | 8460 | 8440 | 943 |
| 240 | 20240704 | 150500 | 2889195050 | 8450 | 8450 | 8460 | 8450 | 3482 |
| 241 | 20240704 | 150400 | 2859771940 | 8460 | 8460 | 8460 | 8450 | 2595 |
| 242 | 20240704 | 150300 | 2837843330 | 8450 | 8460 | 8460 | 8450 | 656 |
| 243 | 20240704 | 150200 | 2832297700 | 8450 | 8460 | 8470 | 8450 | 274 |
| 244 | 20240704 | 150100 | 2829979450 | 8460 | 8470 | 8470 | 8460 | 489 |
| 245 | 20240704 | 150000 | 2825842170 | 8460 | 8470 | 8470 | 8460 | 517 |
| 246 | 20240704 | 145900 | 2821467300 | 8460 | 8470 | 8470 | 8460 | 872 |
| 247 | 20240704 | 145800 | 2814089450 | 8460 | 8480 | 8480 | 8460 | 794 |
| 248 | 20240704 | 145700 | 2807370750 | 8460 | 8460 | 8480 | 8460 | 4148 |
| 249 | 20240704 | 145600 | 2772224300 | 8450 | 8450 | 8460 | 8450 | 2216 |
| 250 | 20240704 | 145500 | 2753481110 | 8450 | 8450 | 8460 | 8450 | 551 |
| 251 | 20240704 | 145400 | 2748824350 | 8450 | 8450 | 8460 | 8450 | 417 |
| 252 | 20240704 | 145300 | 2745300590 | 8450 | 8450 | 8460 | 8450 | 1260 |
| 253 | 20240704 | 145200 | 2734653460 | 8460 | 8450 | 8460 | 8450 | 462 |
| 254 | 20240704 | 145100 | 2730749350 | 8450 | 8460 | 8460 | 8450 | 1284 |
| 255 | 20240704 | 145000 | 2719893630 | 8470 | 8460 | 8470 | 8460 | 723 |
| 256 | 20240704 | 144900 | 2713776830 | 8460 | 8450 | 8460 | 8450 | 409 |
| 257 | 20240704 | 144800 | 2710320650 | 8450 | 8460 | 8460 | 8450 | 759 |
| 258 | 20240704 | 144700 | 2703905920 | 8460 | 8460 | 8470 | 8460 | 24 |
| 259 | 20240704 | 144600 | 2703702860 | 8450 | 8460 | 8460 | 8450 | 1403 |
| 260 | 20240704 | 144500 | 2691837400 | 8460 | 8470 | 8470 | 8460 | 280 |
| 261 | 20240704 | 144400 | 2689468490 | 8470 | 8470 | 8470 | 8460 | 2174 |
| 262 | 20240704 | 144300 | 2671055700 | 8470 | 8470 | 8480 | 8470 | 238 |
| 263 | 20240704 | 144200 | 2669039720 | 8460 | 8470 | 8470 | 8460 | 471 |
| 264 | 20240704 | 144100 | 2665054350 | 8460 | 8450 | 8460 | 8450 | 877 |
| 265 | 20240704 | 144000 | 2657638840 | 8460 | 8450 | 8460 | 8450 | 858 |
| 266 | 20240704 | 143900 | 2650388710 | 8450 | 8450 | 8460 | 8450 | 722 |
| 267 | 20240704 | 143800 | 2644285680 | 8450 | 8450 | 8450 | 8440 | 531 |
| 268 | 20240704 | 143700 | 2639799260 | 8440 | 8450 | 8450 | 8440 | 920 |
| 269 | 20240704 | 143600 | 2632026150 | 8450 | 8450 | 8460 | 8450 | 566 |
| 270 | 20240704 | 143500 | 2627239440 | 8450 | 8450 | 8450 | 8440 | 833 |
| 271 | 20240704 | 143400 | 2620205700 | 8450 | 8450 | 8450 | 8450 | 1283 |
| 272 | 20240704 | 143300 | 2609364350 | 8450 | 8450 | 8450 | 8450 | 1339 |
| 273 | 20240704 | 143200 | 2598049800 | 8450 | 8450 | 8460 | 8450 | 722 |
| 274 | 20240704 | 143100 | 2591947690 | 8450 | 8450 | 8460 | 8450 | 662 |
| 275 | 20240704 | 143000 | 2586352750 | 8450 | 8450 | 8460 | 8450 | 532 |
| 276 | 20240704 | 142900 | 2581857230 | 8460 | 8460 | 8460 | 8450 | 813 |
| 277 | 20240704 | 142800 | 2574984370 | 8450 | 8460 | 8460 | 8450 | 1659 |
| 278 | 20240704 | 142700 | 2560963820 | 8450 | 8460 | 8460 | 8450 | 1624 |
| 279 | 20240704 | 142600 | 2547237040 | 8460 | 8460 | 8470 | 8460 | 794 |
| 280 | 20240704 | 142500 | 2540519360 | 8460 | 8460 | 8470 | 8450 | 244 |
| 281 | 20240704 | 142400 | 2538454220 | 8460 | 8460 | 8460 | 8450 | 2876 |
| 282 | 20240704 | 142300 | 2514124010 | 8460 | 8480 | 8480 | 8460 | 203 |
| 283 | 20240704 | 142200 | 2512405110 | 8460 | 8460 | 8470 | 8450 | 1030 |
| 284 | 20240704 | 142100 | 2503689970 | 8460 | 8460 | 8480 | 8460 | 1119 |
| 285 | 20240704 | 142000 | 2494219870 | 8460 | 8460 | 8460 | 8460 | 103 |
| 286 | 20240704 | 141900 | 2493348490 | 8450 | 8450 | 8480 | 8450 | 1045 |
| 287 | 20240704 | 141800 | 2484511550 | 8450 | 8450 | 8460 | 8450 | 125 |
| 288 | 20240704 | 141700 | 2483454820 | 8450 | 8460 | 8460 | 8450 | 977 |
| 289 | 20240704 | 141600 | 2475189560 | 8470 | 8470 | 8480 | 8460 | 909 |
| 290 | 20240704 | 141500 | 2467493490 | 8460 | 8450 | 8460 | 8450 | 900 |
| 291 | 20240704 | 141400 | 2459886700 | 8450 | 8450 | 8470 | 8450 | 926 |
| 292 | 20240704 | 141300 | 2452061670 | 8450 | 8450 | 8460 | 8450 | 1545 |
| 293 | 20240704 | 141200 | 2439006020 | 8450 | 8460 | 8460 | 8450 | 605 |
| 294 | 20240704 | 141100 | 2433893340 | 8460 | 8470 | 8470 | 8450 | 871 |
| 295 | 20240704 | 141000 | 2426525270 | 8470 | 8460 | 8480 | 8460 | 816 |
| 296 | 20240704 | 140900 | 2419619810 | 8470 | 8460 | 8470 | 8460 | 364 |
| 297 | 20240704 | 140800 | 2416538760 | 8460 | 8470 | 8480 | 8460 | 1627 |
| 298 | 20240704 | 140700 | 2402768580 | 8460 | 8470 | 8480 | 8460 | 577 |
| 299 | 20240704 | 140600 | 2397885500 | 8470 | 8470 | 8470 | 8470 | 463 |
| 300 | 20240704 | 140500 | 2393963890 | 8470 | 8480 | 8480 | 8470 | 1033 |
| 301 | 20240704 | 140400 | 2385213880 | 8480 | 8470 | 8480 | 8470 | 449 |
| 302 | 20240704 | 140300 | 2381410660 | 8480 | 8480 | 8480 | 8470 | 3308 |
| 303 | 20240704 | 140200 | 2353391820 | 8480 | 8470 | 8480 | 8470 | 905 |
| 304 | 20240704 | 140100 | 2345726140 | 8470 | 8470 | 8490 | 8470 | 2253 |
| 305 | 20240704 | 140000 | 2326641690 | 8480 | 8480 | 8490 | 8470 | 191 |
| 306 | 20240704 | 135900 | 2325022510 | 8480 | 8480 | 8490 | 8480 | 988 |
| 307 | 20240704 | 135800 | 2316643750 | 8490 | 8480 | 8490 | 8480 | 865 |
| 308 | 20240704 | 135700 | 2309308070 | 8490 | 8480 | 8530 | 8480 | 1841 |
| 309 | 20240704 | 135600 | 2293632430 | 8490 | 8480 | 8490 | 8480 | 1469 |
| 310 | 20240704 | 135500 | 2281174730 | 8490 | 8500 | 8500 | 8480 | 1502 |
| 311 | 20240704 | 135400 | 2268426530 | 8490 | 8490 | 8500 | 8490 | 796 |
| 312 | 20240704 | 135300 | 2261668470 | 8490 | 8500 | 8500 | 8490 | 203 |
| 313 | 20240704 | 135200 | 2259943980 | 8500 | 8500 | 8500 | 8500 | 780 |
| 314 | 20240704 | 135100 | 2253313980 | 8500 | 8500 | 8510 | 8500 | 1085 |
| 315 | 20240704 | 135000 | 2244091420 | 8500 | 8500 | 8510 | 8500 | 937 |
| 316 | 20240704 | 134900 | 2236126910 | 8500 | 8490 | 8500 | 8490 | 1260 |
| 317 | 20240704 | 134800 | 2225425360 | 8490 | 8490 | 8500 | 8490 | 75 |
| 318 | 20240704 | 134700 | 2224788600 | 8500 | 8490 | 8500 | 8490 | 2124 |
| 319 | 20240704 | 134600 | 2206735830 | 8490 | 8500 | 8500 | 8490 | 918 |
| 320 | 20240704 | 134500 | 2198933010 | 8490 | 8500 | 8510 | 8490 | 1037 |
| 321 | 20240704 | 134400 | 2190118810 | 8500 | 8500 | 8520 | 8500 | 3619 |
| 322 | 20240704 | 134300 | 2159357210 | 8510 | 8510 | 8510 | 8500 | 831 |
| 323 | 20240704 | 134200 | 2152292780 | 8510 | 8500 | 8510 | 8500 | 1456 |
| 324 | 20240704 | 134100 | 2139909050 | 8510 | 8510 | 8520 | 8500 | 2861 |
| 325 | 20240704 | 134000 | 2115562770 | 8510 | 8490 | 8510 | 8490 | 12077 |
| 326 | 20240704 | 133900 | 2012927410 | 8480 | 8470 | 8480 | 8470 | 2409 |
| 327 | 20240704 | 133800 | 1992508180 | 8470 | 8470 | 8480 | 8470 | 411 |
| 328 | 20240704 | 133700 | 1989026810 | 8470 | 8470 | 8470 | 8460 | 955 |
| 329 | 20240704 | 133600 | 1980945860 | 8460 | 8460 | 8470 | 8460 | 1049 |
| 330 | 20240704 | 133500 | 1972071270 | 8470 | 8470 | 8470 | 8460 | 10273 |
| 331 | 20240704 | 133400 | 1885066080 | 8470 | 8480 | 8480 | 8470 | 11054 |
| 332 | 20240704 | 133300 | 1791437700 | 8480 | 8470 | 8480 | 8470 | 490 |
| 333 | 20240704 | 133200 | 1787286400 | 8470 | 8480 | 8480 | 8470 | 401 |
| 334 | 20240704 | 133100 | 1783889830 | 8470 | 8480 | 8480 | 8470 | 660 |
| 335 | 20240704 | 133000 | 1778298430 | 8470 | 8480 | 8480 | 8470 | 58 |
| 336 | 20240704 | 132900 | 1777806670 | 8470 | 8480 | 8480 | 8470 | 91 |
| 337 | 20240704 | 132800 | 1777035000 | 8480 | 8480 | 8480 | 8480 | 0 |
| 338 | 20240704 | 132700 | 1777035000 | 8480 | 8480 | 8480 | 8470 | 2950 |
| 339 | 20240704 | 132600 | 1752019020 | 8480 | 8480 | 8480 | 8480 | 24 |
| 340 | 20240704 | 132500 | 1751815500 | 8480 | 8470 | 8480 | 8470 | 456 |
| 341 | 20240704 | 132400 | 1747952720 | 8470 | 8470 | 8470 | 8470 | 222 |
| 342 | 20240704 | 132300 | 1746072380 | 8470 | 8490 | 8490 | 8470 | 1301 |
| 343 | 20240704 | 132200 | 1735042600 | 8490 | 8480 | 8490 | 8480 | 3022 |
| 344 | 20240704 | 132100 | 1709397820 | 8480 | 8480 | 8480 | 8470 | 1024 |
| 345 | 20240704 | 132000 | 1700714310 | 8480 | 8480 | 8480 | 8480 | 24 |
| 346 | 20240704 | 131900 | 1700510790 | 8480 | 8480 | 8480 | 8480 | 20 |
| 347 | 20240704 | 131800 | 1700341190 | 8470 | 8470 | 8470 | 8470 | 1456 |
| 348 | 20240704 | 131700 | 1688008870 | 8490 | 8470 | 8490 | 8470 | 118 |
| 349 | 20240704 | 131600 | 1687009210 | 8490 | 8480 | 8490 | 8470 | 197 |
| 350 | 20240704 | 131500 | 1685337660 | 8480 | 8480 | 8490 | 8480 | 427 |
| 351 | 20240704 | 131400 | 1681715700 | 8480 | 8480 | 8480 | 8480 | 40 |
| 352 | 20240704 | 131300 | 1681376500 | 8480 | 8480 | 8480 | 8480 | 2 |
| 353 | 20240704 | 131200 | 1681359540 | 8480 | 8480 | 8480 | 8480 | 137 |
| 354 | 20240704 | 131100 | 1680197780 | 8480 | 8480 | 8480 | 8480 | 5 |
| 355 | 20240704 | 131000 | 1680155380 | 8470 | 8480 | 8480 | 8470 | 101 |
| 356 | 20240704 | 130900 | 1679299410 | 8480 | 8480 | 8480 | 8470 | 273 |
| 357 | 20240704 | 130800 | 1676985350 | 8480 | 8480 | 8480 | 8480 | 339 |
| 358 | 20240704 | 130700 | 1674110630 | 8480 | 8470 | 8480 | 8470 | 943 |
| 359 | 20240704 | 130600 | 1666114490 | 8470 | 8470 | 8470 | 8470 | 2 |
| 360 | 20240704 | 130500 | 1666097550 | 8470 | 8480 | 8480 | 8470 | 216 |
| 361 | 20240704 | 130400 | 1664267980 | 8470 | 8480 | 8480 | 8470 | 426 |
| 362 | 20240704 | 130300 | 1660655760 | 8480 | 8470 | 8480 | 8470 | 167 |
| 363 | 20240704 | 130200 | 1659240910 | 8470 | 8470 | 8470 | 8470 | 1 |
| 364 | 20240704 | 130100 | 1659232440 | 8470 | 8480 | 8480 | 8470 | 340 |
| 365 | 20240704 | 130000 | 1656352470 | 8480 | 8480 | 8480 | 8480 | 10 |
| 366 | 20240704 | 125900 | 1656267670 | 8470 | 8470 | 8470 | 8470 | 23 |
| 367 | 20240704 | 125800 | 1656072860 | 8480 | 8470 | 8480 | 8470 | 1067 |
| 368 | 20240704 | 125700 | 1647035360 | 8470 | 8460 | 8470 | 8460 | 310 |
| 369 | 20240704 | 125600 | 1644410360 | 8460 | 8470 | 8470 | 8460 | 20 |
| 370 | 20240704 | 125500 | 1644240970 | 8470 | 8470 | 8470 | 8460 | 560 |
| 371 | 20240704 | 125400 | 1639497930 | 8470 | 8470 | 8470 | 8460 | 399 |
| 372 | 20240704 | 125300 | 1636119410 | 8470 | 8480 | 8480 | 8470 | 451 |
| 373 | 20240704 | 125200 | 1632299340 | 8480 | 8480 | 8480 | 8480 | 0 |
| 374 | 20240704 | 125100 | 1632299340 | 8480 | 8470 | 8480 | 8470 | 4 |
| 375 | 20240704 | 125000 | 1632265430 | 8480 | 8480 | 8480 | 8480 | 4 |
| 376 | 20240704 | 124900 | 1632231510 | 8480 | 8470 | 8480 | 8470 | 54 |
| 377 | 20240704 | 124800 | 1631774050 | 8470 | 8470 | 8470 | 8460 | 356 |
| 378 | 20240704 | 124700 | 1628758740 | 8470 | 8470 | 8470 | 8470 | 87 |
| 379 | 20240704 | 124600 | 1628021850 | 8470 | 8470 | 8470 | 8470 | 302 |
| 380 | 20240704 | 124500 | 1625463910 | 8470 | 8470 | 8470 | 8470 | 50 |
| 381 | 20240704 | 124400 | 1625040410 | 8460 | 8480 | 8480 | 8460 | 1698 |
| 382 | 20240704 | 124300 | 1610658800 | 8470 | 8480 | 8480 | 8470 | 202 |
| 383 | 20240704 | 124200 | 1608945850 | 8540 | 8470 | 8540 | 8470 | 3621 |
| 384 | 20240704 | 124100 | 1578130020 | 8460 | 8460 | 8460 | 8460 | 0 |
| 385 | 20240704 | 124000 | 1578130020 | 8460 | 8470 | 8470 | 8460 | 204 |
| 386 | 20240704 | 123900 | 1576402150 | 8470 | 8470 | 8470 | 8460 | 163 |
| 387 | 20240704 | 123800 | 1575021940 | 8460 | 8470 | 8470 | 8460 | 46 |
| 388 | 20240704 | 123700 | 1574632330 | 8470 | 8470 | 8470 | 8460 | 176 |
| 389 | 20240704 | 123600 | 1573141620 | 8470 | 8470 | 8480 | 8470 | 65 |
| 390 | 20240704 | 123500 | 1572591040 | 8470 | 8460 | 8470 | 8460 | 347 |
| 391 | 20240704 | 123400 | 1569651960 | 8470 | 8470 | 8470 | 8470 | 1274 |
| 392 | 20240704 | 123300 | 1558861180 | 8470 | 8460 | 8470 | 8460 | 405 |
| 393 | 20240704 | 123200 | 1555432330 | 8460 | 8460 | 8460 | 8460 | 2 |
| 394 | 20240704 | 123100 | 1555415410 | 8470 | 8470 | 8470 | 8460 | 208 |
| 395 | 20240704 | 123000 | 1553655660 | 8470 | 8470 | 8470 | 8470 | 0 |
| 396 | 20240704 | 122900 | 1553655660 | 8470 | 8480 | 8480 | 8470 | 652 |
| 397 | 20240704 | 122800 | 1548133170 | 8480 | 8470 | 8480 | 8470 | 183 |
| 398 | 20240704 | 122700 | 1546582960 | 8470 | 8470 | 8470 | 8470 | 0 |
| 399 | 20240704 | 122600 | 1546582960 | 8470 | 8460 | 8470 | 8460 | 1033 |
| 400 | 20240704 | 122500 | 1537834500 | 8460 | 8460 | 8460 | 8460 | 5 |
| 401 | 20240704 | 122400 | 1537792200 | 8470 | 8460 | 8470 | 8460 | 16 |
| 402 | 20240704 | 122300 | 1537656830 | 8470 | 8470 | 8470 | 8470 | 10 |
| 403 | 20240704 | 122200 | 1537572130 | 8470 | 8470 | 8470 | 8470 | 174 |
| 404 | 20240704 | 122100 | 1536098350 | 8460 | 8470 | 8470 | 8460 | 121 |
| 405 | 20240704 | 122000 | 1535074490 | 8470 | 8470 | 8470 | 8470 | 66 |
| 406 | 20240704 | 121900 | 1534515470 | 8470 | 8470 | 8470 | 8470 | 4 |
| 407 | 20240704 | 121800 | 1534481590 | 8460 | 8460 | 8460 | 8460 | 2 |
| 408 | 20240704 | 121700 | 1534464670 | 8460 | 8460 | 8460 | 8460 | 180 |
| 409 | 20240704 | 121600 | 1532941870 | 8460 | 8460 | 8460 | 8460 | 150 |
| 410 | 20240704 | 121500 | 1531672870 | 8460 | 8460 | 8460 | 8460 | 201 |
| 411 | 20240704 | 121400 | 1529972410 | 8460 | 8460 | 8460 | 8460 | 45 |
| 412 | 20240704 | 121300 | 1529591710 | 8460 | 8470 | 8470 | 8460 | 51 |
| 413 | 20240704 | 121200 | 1529159750 | 8470 | 8470 | 8470 | 8470 | 10 |
| 414 | 20240704 | 121100 | 1529075050 | 8470 | 8470 | 8470 | 8470 | 30 |
| 415 | 20240704 | 121000 | 1528820950 | 8470 | 8470 | 8470 | 8460 | 218 |
| 416 | 20240704 | 120900 | 1526974500 | 8470 | 8470 | 8470 | 8470 | 94 |
| 417 | 20240704 | 120800 | 1526178320 | 8460 | 8470 | 8480 | 8460 | 31 |
| 418 | 20240704 | 120700 | 1525915660 | 8460 | 8460 | 8480 | 8460 | 213 |
| 419 | 20240704 | 120600 | 1524110980 | 8460 | 8470 | 8480 | 8460 | 609 |
| 420 | 20240704 | 120500 | 1518956780 | 8470 | 8470 | 8470 | 8470 | 138 |
| 421 | 20240704 | 120400 | 1517787920 | 8460 | 8470 | 8470 | 8460 | 136 |
| 422 | 20240704 | 120300 | 1516636020 | 8460 | 8460 | 8460 | 8460 | 0 |
| 423 | 20240704 | 120200 | 1516636020 | 8460 | 8460 | 8470 | 8460 | 56 |
| 424 | 20240704 | 120100 | 1516162210 | 8470 | 8460 | 8470 | 8460 | 50 |
| 425 | 20240704 | 120000 | 1515739200 | 8460 | 8460 | 8460 | 8460 | 0 |
| 426 | 20240704 | 115900 | 1515739200 | 8460 | 8470 | 8470 | 8460 | 16 |
| 427 | 20240704 | 115800 | 1515603770 | 8470 | 8480 | 8480 | 8470 | 110 |
| 428 | 20240704 | 115700 | 1514671870 | 8470 | 8460 | 8470 | 8460 | 261 |
| 429 | 20240704 | 115600 | 1512463750 | 8450 | 8460 | 8460 | 8450 | 2 |
| 430 | 20240704 | 115500 | 1512446840 | 8460 | 8460 | 8460 | 8460 | 1000 |
| 431 | 20240704 | 115400 | 1503986840 | 8460 | 8460 | 8460 | 8460 | 1193 |
| 432 | 20240704 | 115300 | 1493894060 | 8470 | 8480 | 8480 | 8460 | 8 |
| 433 | 20240704 | 115200 | 1493826300 | 8480 | 8480 | 8480 | 8480 | 0 |
| 434 | 20240704 | 115100 | 1493826300 | 8480 | 8470 | 8480 | 8460 | 586 |
| 435 | 20240704 | 115000 | 1488868020 | 8460 | 8460 | 8460 | 8460 | 13 |
| 436 | 20240704 | 114900 | 1488758040 | 8460 | 8460 | 8460 | 8460 | 145 |
| 437 | 20240704 | 114800 | 1487531340 | 8460 | 8460 | 8460 | 8460 | 11 |
| 438 | 20240704 | 114700 | 1487438280 | 8460 | 8470 | 8470 | 8460 | 880 |
| 439 | 20240704 | 114600 | 1479992180 | 8480 | 8470 | 8480 | 8470 | 60 |
| 440 | 20240704 | 114500 | 1479483880 | 8460 | 8470 | 8480 | 8460 | 940 |
| 441 | 20240704 | 114400 | 1471521890 | 8470 | 8470 | 8470 | 8470 | 900 |
| 442 | 20240704 | 114300 | 1463898890 | 8480 | 8480 | 8490 | 8480 | 90 |
| 443 | 20240704 | 114200 | 1463135680 | 8480 | 8480 | 8480 | 8480 | 10 |
| 444 | 20240704 | 114100 | 1463050880 | 8490 | 8490 | 8490 | 8490 | 26 |
| 445 | 20240704 | 114000 | 1462830140 | 8480 | 8470 | 8480 | 8470 | 23 |
| 446 | 20240704 | 113900 | 1462635320 | 8470 | 8480 | 8480 | 8470 | 120 |
| 447 | 20240704 | 113800 | 1461617920 | 8480 | 8480 | 8480 | 8480 | 35 |
| 448 | 20240704 | 113700 | 1461321120 | 8460 | 8480 | 8480 | 8460 | 124 |
| 449 | 20240704 | 113600 | 1460269720 | 8480 | 8480 | 8480 | 8480 | 50 |
| 450 | 20240704 | 113500 | 1459845720 | 8460 | 8460 | 8460 | 8460 | 0 |
| 451 | 20240704 | 113400 | 1459845720 | 8460 | 8480 | 8480 | 8460 | 331 |
| 452 | 20240704 | 113300 | 1457039460 | 8470 | 8470 | 8470 | 8470 | 17 |
| 453 | 20240704 | 113200 | 1456895470 | 8470 | 8460 | 8470 | 8460 | 114 |
| 454 | 20240704 | 113100 | 1455930900 | 8470 | 8470 | 8470 | 8470 | 2 |
| 455 | 20240704 | 113000 | 1455913960 | 8470 | 8470 | 8470 | 8470 | 1 |
| 456 | 20240704 | 112900 | 1455905490 | 8460 | 8460 | 8460 | 8460 | 558 |
| 457 | 20240704 | 112800 | 1451184810 | 8460 | 8460 | 8460 | 8460 | 1009 |
| 458 | 20240704 | 112700 | 1442648670 | 8480 | 8470 | 8480 | 8470 | 5 |
| 459 | 20240704 | 112600 | 1442606300 | 8460 | 8470 | 8470 | 8460 | 630 |
| 460 | 20240704 | 112500 | 1437275000 | 8470 | 8470 | 8470 | 8470 | 0 |
| 461 | 20240704 | 112400 | 1437275000 | 8470 | 8470 | 8470 | 8470 | 5 |
| 462 | 20240704 | 112300 | 1437232650 | 8470 | 8480 | 8480 | 8460 | 60 |
| 463 | 20240704 | 112200 | 1436724420 | 8480 | 8460 | 8480 | 8460 | 508 |
| 464 | 20240704 | 112100 | 1432426640 | 8460 | 8450 | 8460 | 8450 | 1447 |
| 465 | 20240704 | 112000 | 1420185030 | 8460 | 8460 | 8460 | 8460 | 50 |
| 466 | 20240704 | 111900 | 1419762030 | 8460 | 8460 | 8460 | 8450 | 1242 |
| 467 | 20240704 | 111800 | 1409266710 | 8460 | 8450 | 8460 | 8450 | 203 |
| 468 | 20240704 | 111700 | 1407549850 | 8450 | 8450 | 8450 | 8450 | 6 |
| 469 | 20240704 | 111600 | 1407499150 | 8450 | 8460 | 8460 | 8450 | 17 |
| 470 | 20240704 | 111500 | 1407355380 | 8450 | 8460 | 8460 | 8450 | 658 |
| 471 | 20240704 | 111400 | 1401792910 | 8460 | 8460 | 8460 | 8460 | 125 |
| 472 | 20240704 | 111300 | 1400735410 | 8460 | 8450 | 8460 | 8450 | 1111 |
| 473 | 20240704 | 111200 | 1391336850 | 8450 | 8450 | 8460 | 8450 | 237 |
| 474 | 20240704 | 111100 | 1389334050 | 8450 | 8450 | 8460 | 8450 | 25 |
| 475 | 20240704 | 111000 | 1389122710 | 8450 | 8460 | 8460 | 8450 | 420 |
| 476 | 20240704 | 110900 | 1385573210 | 8460 | 8450 | 8460 | 8450 | 129 |
| 477 | 20240704 | 110800 | 1384483050 | 8460 | 8460 | 8460 | 8450 | 424 |
| 478 | 20240704 | 110700 | 1380898040 | 8460 | 8440 | 8460 | 8440 | 559 |
| 479 | 20240704 | 110600 | 1376179410 | 8440 | 8440 | 8450 | 8440 | 862 |
| 480 | 20240704 | 110500 | 1368903930 | 8440 | 8440 | 8440 | 8440 | 101 |
| 481 | 20240704 | 110400 | 1368051490 | 8440 | 8450 | 8450 | 8440 | 3495 |
| 482 | 20240704 | 110300 | 1338518750 | 8450 | 8450 | 8450 | 8450 | 13059 |
| 483 | 20240704 | 110200 | 1228170200 | 8450 | 8450 | 8450 | 8450 | 2 |
| 484 | 20240704 | 110100 | 1228153300 | 8450 | 8470 | 8470 | 8450 | 422 |
| 485 | 20240704 | 110000 | 1224583090 | 8470 | 8480 | 8480 | 8460 | 478 |
| 486 | 20240704 | 105900 | 1220535630 | 8460 | 8460 | 8460 | 8450 | 433 |
| 487 | 20240704 | 105800 | 1216872470 | 8480 | 8470 | 8480 | 8460 | 8195 |
| 488 | 20240704 | 105700 | 1147502130 | 8470 | 8470 | 8470 | 8460 | 230 |
| 489 | 20240704 | 105600 | 1145555130 | 8470 | 8470 | 8470 | 8460 | 1359 |
| 490 | 20240704 | 105500 | 1134044410 | 8470 | 8460 | 8470 | 8460 | 304 |
| 491 | 20240704 | 105400 | 1131472540 | 8470 | 8470 | 8470 | 8470 | 132 |
| 492 | 20240704 | 105300 | 1130354500 | 8470 | 8470 | 8470 | 8460 | 284 |
| 493 | 20240704 | 105200 | 1127949030 | 8470 | 8470 | 8470 | 8470 | 92 |
| 494 | 20240704 | 105100 | 1127169790 | 8470 | 8470 | 8470 | 8460 | 664 |
| 495 | 20240704 | 105000 | 1121551810 | 8470 | 8460 | 8470 | 8460 | 567 |
| 496 | 20240704 | 104900 | 1116754820 | 8460 | 8470 | 8470 | 8460 | 500 |
| 497 | 20240704 | 104800 | 1112524790 | 8470 | 8460 | 8470 | 8460 | 206 |
| 498 | 20240704 | 104700 | 1110781970 | 8460 | 8470 | 8480 | 8460 | 4521 |
| 499 | 20240704 | 104600 | 1072491910 | 8470 | 8470 | 8470 | 8470 | 50 |
| 500 | 20240704 | 104500 | 1072068410 | 8470 | 8480 | 8480 | 8470 | 336 |
| 501 | 20240704 | 104400 | 1069220390 | 8470 | 8470 | 8470 | 8470 | 247 |
| 502 | 20240704 | 104300 | 1067128300 | 8480 | 8480 | 8480 | 8480 | 645 |
| 503 | 20240704 | 104200 | 1061658700 | 8480 | 8470 | 8480 | 8470 | 141 |
| 504 | 20240704 | 104100 | 1060463570 | 8480 | 8480 | 8480 | 8480 | 5 |
| 505 | 20240704 | 104000 | 1060421170 | 8470 | 8480 | 8480 | 8470 | 686 |
| 506 | 20240704 | 103900 | 1054608890 | 8490 | 8490 | 8490 | 8490 | 670 |
| 507 | 20240704 | 103800 | 1048920590 | 8490 | 8490 | 8490 | 8490 | 359 |
| 508 | 20240704 | 103700 | 1045872680 | 8480 | 8480 | 8490 | 8480 | 602 |
| 509 | 20240704 | 103600 | 1040767700 | 8480 | 8480 | 8480 | 8480 | 249 |
| 510 | 20240704 | 103500 | 1038656180 | 8480 | 8480 | 8480 | 8480 | 382 |
| 511 | 20240704 | 103400 | 1035416820 | 8490 | 8490 | 8490 | 8490 | 33 |
| 512 | 20240704 | 103300 | 1035136650 | 8500 | 8500 | 8500 | 8500 | 30 |
| 513 | 20240704 | 103200 | 1034881650 | 8490 | 8490 | 8500 | 8490 | 994 |
| 514 | 20240704 | 103100 | 1026437570 | 8490 | 8500 | 8500 | 8490 | 221 |
| 515 | 20240704 | 103000 | 1024560440 | 8500 | 8500 | 8510 | 8500 | 734 |
| 516 | 20240704 | 102900 | 1018321350 | 8510 | 8520 | 8520 | 8500 | 275 |
| 517 | 20240704 | 102800 | 1015982420 | 8520 | 8510 | 8520 | 8510 | 833 |
| 518 | 20240704 | 102700 | 1008892170 | 8490 | 8490 | 8490 | 8490 | 20 |
| 519 | 20240704 | 102600 | 1008722370 | 8490 | 8490 | 8490 | 8490 | 0 |
| 520 | 20240704 | 102500 | 1008722370 | 8490 | 8490 | 8490 | 8490 | 648 |
| 521 | 20240704 | 102400 | 1003220850 | 8490 | 8490 | 8490 | 8490 | 16 |
| 522 | 20240704 | 102300 | 1003085010 | 8500 | 8490 | 8500 | 8480 | 3159 |
| 523 | 20240704 | 102200 | 976253410 | 8490 | 8490 | 8490 | 8490 | 310 |
| 524 | 20240704 | 102100 | 973621510 | 8490 | 8490 | 8490 | 8490 | 166 |
| 525 | 20240704 | 102000 | 972212170 | 8490 | 8500 | 8500 | 8490 | 1958 |
| 526 | 20240704 | 101900 | 955588640 | 8500 | 8500 | 8500 | 8500 | 0 |
| 527 | 20240704 | 101800 | 955588640 | 8500 | 8500 | 8500 | 8500 | 191 |
| 528 | 20240704 | 101700 | 953965140 | 8500 | 8500 | 8500 | 8500 | 133 |
| 529 | 20240704 | 101600 | 952834640 | 8500 | 8500 | 8520 | 8500 | 369 |
| 530 | 20240704 | 101500 | 949698100 | 8500 | 8510 | 8510 | 8500 | 3985 |
| 531 | 20240704 | 101400 | 915820220 | 8520 | 8520 | 8520 | 8510 | 488 |
| 532 | 20240704 | 101300 | 911664490 | 8520 | 8520 | 8520 | 8520 | 737 |
| 533 | 20240704 | 101200 | 905385250 | 8520 | 8520 | 8520 | 8520 | 3 |
| 534 | 20240704 | 101100 | 905359690 | 8520 | 8520 | 8520 | 8520 | 40 |
| 535 | 20240704 | 101000 | 905018890 | 8520 | 8520 | 8520 | 8520 | 2 |
| 536 | 20240704 | 100900 | 905001850 | 8530 | 8510 | 8530 | 8510 | 1452 |
| 537 | 20240704 | 100800 | 892631820 | 8500 | 8500 | 8510 | 8500 | 658 |
| 538 | 20240704 | 100700 | 887038810 | 8500 | 8500 | 8500 | 8500 | 1710 |
| 539 | 20240704 | 100600 | 872503810 | 8500 | 8510 | 8530 | 8500 | 6768 |
| 540 | 20240704 | 100500 | 814899670 | 8510 | 8510 | 8510 | 8500 | 216 |
| 541 | 20240704 | 100400 | 813062110 | 8510 | 8500 | 8510 | 8500 | 710 |
| 542 | 20240704 | 100300 | 807027100 | 8500 | 8510 | 8520 | 8500 | 2279 |
| 543 | 20240704 | 100200 | 787634690 | 8510 | 8510 | 8510 | 8510 | 129 |
| 544 | 20240704 | 100100 | 786536900 | 8510 | 8510 | 8510 | 8510 | 20 |
| 545 | 20240704 | 100000 | 786366700 | 8500 | 8500 | 8510 | 8500 | 116 |
| 546 | 20240704 | 095900 | 785380640 | 8510 | 8500 | 8510 | 8500 | 1518 |
| 547 | 20240704 | 095800 | 772477410 | 8510 | 8490 | 8510 | 8490 | 666 |
| 548 | 20240704 | 095700 | 766816430 | 8490 | 8530 | 8530 | 8490 | 2565 |
| 549 | 20240704 | 095600 | 745014430 | 8530 | 8520 | 8530 | 8500 | 5507 |
| 550 | 20240704 | 095500 | 698094620 | 8520 | 8520 | 8520 | 8510 | 426 |
| 551 | 20240704 | 095400 | 694467410 | 8520 | 8510 | 8520 | 8510 | 113 |
| 552 | 20240704 | 095300 | 693505740 | 8510 | 8500 | 8510 | 8480 | 141 |
| 553 | 20240704 | 095200 | 692307590 | 8500 | 8500 | 8500 | 8490 | 1551 |
| 554 | 20240704 | 095100 | 679133700 | 8500 | 8500 | 8500 | 8490 | 595 |
| 555 | 20240704 | 095000 | 674081110 | 8510 | 8510 | 8510 | 8500 | 556 |
| 556 | 20240704 | 094900 | 669354550 | 8510 | 8510 | 8510 | 8510 | 20 |
| 557 | 20240704 | 094800 | 669184350 | 8490 | 8500 | 8500 | 8490 | 550 |
| 558 | 20240704 | 094700 | 664514100 | 8490 | 8510 | 8530 | 8490 | 3318 |
| 559 | 20240704 | 094600 | 636264630 | 8500 | 8500 | 8500 | 8500 | 145 |
| 560 | 20240704 | 094500 | 635032130 | 8500 | 8530 | 8530 | 8500 | 869 |
| 561 | 20240704 | 094400 | 627642010 | 8500 | 8500 | 8500 | 8500 | 148 |
| 562 | 20240704 | 094300 | 626384010 | 8500 | 8500 | 8500 | 8500 | 1670 |
| 563 | 20240704 | 094200 | 612189010 | 8500 | 8530 | 8530 | 8500 | 1760 |
| 564 | 20240704 | 094100 | 597219970 | 8550 | 8540 | 8550 | 8520 | 724 |
| 565 | 20240704 | 094000 | 591035960 | 8550 | 8510 | 8550 | 8500 | 3676 |
| 566 | 20240704 | 093900 | 559714160 | 8500 | 8510 | 8520 | 8500 | 1702 |
| 567 | 20240704 | 093800 | 545236330 | 8510 | 8520 | 8520 | 8510 | 22 |
| 568 | 20240704 | 093700 | 545048900 | 8520 | 8520 | 8520 | 8520 | 2322 |
| 569 | 20240704 | 093600 | 525265460 | 8520 | 8530 | 8530 | 8520 | 1986 |
| 570 | 20240704 | 093500 | 508334780 | 8530 | 8520 | 8540 | 8520 | 1000 |
| 571 | 20240704 | 093400 | 499804000 | 8530 | 8530 | 8540 | 8530 | 568 |
| 572 | 20240704 | 093300 | 494955690 | 8530 | 8530 | 8550 | 8530 | 1702 |
| 573 | 20240704 | 093200 | 480431050 | 8550 | 8530 | 8550 | 8520 | 3995 |
| 574 | 20240704 | 093100 | 446350140 | 8530 | 8520 | 8530 | 8520 | 809 |
| 575 | 20240704 | 093000 | 439454920 | 8520 | 8520 | 8520 | 8510 | 1254 |
| 576 | 20240704 | 092900 | 428776200 | 8520 | 8490 | 8520 | 8490 | 3327 |
| 577 | 20240704 | 092800 | 400471860 | 8490 | 8470 | 8490 | 8470 | 2298 |
| 578 | 20240704 | 092700 | 380991680 | 8470 | 8470 | 8470 | 8470 | 120 |
| 579 | 20240704 | 092600 | 379975280 | 8460 | 8460 | 8460 | 8460 | 104 |
| 580 | 20240704 | 092500 | 379095440 | 8460 | 8470 | 8480 | 8460 | 3205 |
| 581 | 20240704 | 092400 | 351961890 | 8470 | 8470 | 8470 | 8470 | 1560 |
| 582 | 20240704 | 092300 | 338748690 | 8470 | 8470 | 8470 | 8470 | 1268 |
| 583 | 20240704 | 092200 | 328008730 | 8470 | 8460 | 8470 | 8460 | 983 |
| 584 | 20240704 | 092100 | 319684490 | 8470 | 8470 | 8470 | 8470 | 162 |
| 585 | 20240704 | 092000 | 318312350 | 8460 | 8460 | 8460 | 8460 | 352 |
| 586 | 20240704 | 091900 | 315334430 | 8460 | 8480 | 8480 | 8460 | 1364 |
| 587 | 20240704 | 091800 | 303782950 | 8480 | 8480 | 8490 | 8480 | 1266 |
| 588 | 20240704 | 091700 | 293046900 | 8490 | 8500 | 8500 | 8480 | 3796 |
| 589 | 20240704 | 091600 | 260823580 | 8500 | 8500 | 8500 | 8500 | 85 |
| 590 | 20240704 | 091500 | 260101080 | 8500 | 8500 | 8500 | 8500 | 744 |
| 591 | 20240704 | 091400 | 253777080 | 8500 | 8500 | 8500 | 8490 | 2524 |
| 592 | 20240704 | 091300 | 232347730 | 8500 | 8500 | 8500 | 8490 | 3103 |
| 593 | 20240704 | 091200 | 205972940 | 8490 | 8500 | 8500 | 8490 | 154 |
| 594 | 20240704 | 091100 | 204665090 | 8490 | 8490 | 8490 | 8480 | 1271 |
| 595 | 20240704 | 091000 | 193874800 | 8490 | 8490 | 8500 | 8470 | 977 |
| 596 | 20240704 | 090900 | 185583870 | 8490 | 8480 | 8500 | 8480 | 966 |
| 597 | 20240704 | 090800 | 177386330 | 8490 | 8480 | 8490 | 8470 | 1272 |
| 598 | 20240704 | 090700 | 166602230 | 8470 | 8480 | 8480 | 8470 | 1390 |
| 599 | 20240704 | 090600 | 154825940 | 8480 | 8500 | 8500 | 8480 | 256 |
| 600 | 20240704 | 090500 | 152653020 | 8500 | 8490 | 8500 | 8490 | 4719 |
| 601 | 20240704 | 090400 | 112577440 | 8490 | 8500 | 8500 | 8490 | 477 |
| 602 | 20240704 | 090300 | 108523110 | 8500 | 8490 | 8510 | 8490 | 2061 |
| 603 | 20240704 | 090200 | 91006080 | 8490 | 8480 | 8490 | 8470 | 3494 |
| 604 | 20240704 | 090100 | 61378660 | 8490 | 8470 | 8490 | 8460 | 1258 |
| 605 | 20240704 | 090000 | 50715720 | 8460 | 8440 | 8490 | 8440 | 5263 |