29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 185700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 7986 |
| 3 | 20240711 | 185600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20240711 | 185500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20240711 | 185400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20240711 | 185300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20240711 | 185200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20240711 | 185100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20240711 | 185000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20240711 | 184900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20240711 | 184800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20240711 | 184700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20240711 | 184600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20240711 | 184500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20240711 | 184400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20240711 | 184300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20240711 | 184200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20240711 | 184100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20240711 | 184000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20240711 | 183900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20240711 | 183800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20240711 | 183700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20240711 | 183600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20240711 | 183500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20240711 | 183400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20240711 | 183300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20240711 | 183200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20240711 | 183100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20240711 | 183000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20240711 | 182900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20240711 | 182800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20240711 | 182700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 7986 |
| 33 | 20240711 | 182600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20240711 | 182500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20240711 | 182400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20240711 | 182300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20240711 | 182200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20240711 | 182100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20240711 | 182000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20240711 | 181900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20240711 | 181800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20240711 | 181700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20240711 | 181600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20240711 | 181500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20240711 | 181400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20240711 | 181300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20240711 | 181200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20240711 | 181100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20240711 | 181000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20240711 | 180900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20240711 | 180800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20240711 | 180700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20240711 | 180600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20240711 | 180500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20240711 | 180400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20240711 | 180300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20240711 | 180200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20240711 | 180100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20240711 | 180000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20240711 | 175900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20240711 | 175800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20240711 | 175700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 7986 |
| 63 | 20240711 | 175600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20240711 | 175500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20240711 | 175400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20240711 | 175300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20240711 | 175200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20240711 | 175100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20240711 | 175000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20240711 | 174900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20240711 | 174800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20240711 | 174700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20240711 | 174600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20240711 | 174500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20240711 | 174400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20240711 | 174300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20240711 | 174200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20240711 | 174100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20240711 | 174000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20240711 | 173900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20240711 | 173800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20240711 | 173700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20240711 | 173600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20240711 | 173500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20240711 | 173400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20240711 | 173300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20240711 | 173200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20240711 | 173100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20240711 | 173000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20240711 | 172900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20240711 | 172800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20240711 | 172700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 7986 |
| 93 | 20240711 | 172600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20240711 | 172500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20240711 | 172400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20240711 | 172300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20240711 | 172200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20240711 | 172100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20240711 | 172000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20240711 | 171900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20240711 | 171800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20240711 | 171700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20240711 | 171600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20240711 | 171500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20240711 | 171400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20240711 | 171300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20240711 | 171200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20240711 | 171100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20240711 | 171000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20240711 | 170900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20240711 | 170800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20240711 | 170700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20240711 | 170600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20240711 | 170500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20240711 | 170400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20240711 | 170300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20240711 | 170200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20240711 | 170100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20240711 | 170000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20240711 | 165900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20240711 | 165800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20240711 | 165700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 7986 |
| 123 | 20240711 | 165600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20240711 | 165500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20240711 | 165400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20240711 | 165300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20240711 | 165200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20240711 | 165100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20240711 | 165000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20240711 | 164900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20240711 | 164800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20240711 | 164700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20240711 | 164600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20240711 | 164500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20240711 | 164400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20240711 | 164300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20240711 | 164200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20240711 | 164100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20240711 | 164000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20240711 | 163900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20240711 | 163800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20240711 | 163700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20240711 | 163600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20240711 | 163500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20240711 | 163400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20240711 | 163300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20240711 | 163200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20240711 | 163100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20240711 | 163000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20240711 | 162900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20240711 | 162800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20240711 | 162700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 7986 |
| 153 | 20240711 | 162600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20240711 | 162500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20240711 | 162400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20240711 | 162300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20240711 | 162200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20240711 | 162100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20240711 | 162000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20240711 | 161900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20240711 | 161800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20240711 | 161700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20240711 | 161600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20240711 | 161500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20240711 | 161400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20240711 | 161300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20240711 | 161200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20240711 | 161100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20240711 | 161000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20240711 | 160900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20240711 | 160800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20240711 | 160700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20240711 | 160600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20240711 | 160500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20240711 | 160400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20240711 | 160300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20240711 | 160200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20240711 | 160100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20240711 | 160000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20240711 | 155900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20240711 | 155800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20240711 | 155700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 7986 |
| 183 | 20240711 | 155600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20240711 | 155500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20240711 | 155400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20240711 | 155300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20240711 | 155200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20240711 | 155100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20240711 | 155000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20240711 | 154900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20240711 | 154800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20240711 | 154700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20240711 | 154600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20240711 | 154500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20240711 | 154400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20240711 | 154300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20240711 | 154200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20240711 | 154100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20240711 | 154000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20240711 | 153900 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20240711 | 153800 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20240711 | 153700 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20240711 | 153600 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20240711 | 153500 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20240711 | 153400 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20240711 | 153300 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20240711 | 153200 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20240711 | 153100 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20240711 | 153000 | 7583327530 | 6840 | 6840 | 6840 | 6840 | 7986 |
| 210 | 20240711 | 152900 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20240711 | 152800 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 212 | 20240711 | 152700 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 213 | 20240711 | 152600 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 214 | 20240711 | 152500 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 215 | 20240711 | 152400 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 216 | 20240711 | 152300 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 217 | 20240711 | 152200 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 218 | 20240711 | 152100 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 219 | 20240711 | 152000 | 7528703290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 220 | 20240711 | 151900 | 7528703290 | 6840 | 6870 | 6890 | 6820 | 6470 |
| 221 | 20240711 | 151800 | 7484282030 | 6870 | 6840 | 6870 | 6840 | 1476 |
| 222 | 20240711 | 151700 | 7474172460 | 6840 | 6820 | 6840 | 6820 | 348 |
| 223 | 20240711 | 151600 | 7471796880 | 6840 | 6820 | 6850 | 6810 | 2151 |
| 224 | 20240711 | 151500 | 7457110780 | 6830 | 6840 | 6840 | 6820 | 1527 |
| 225 | 20240711 | 151400 | 7446686960 | 6830 | 6840 | 6840 | 6830 | 689 |
| 226 | 20240711 | 151300 | 7441979550 | 6850 | 6840 | 6850 | 6840 | 997 |
| 227 | 20240711 | 151200 | 7435157550 | 6850 | 6840 | 6850 | 6840 | 790 |
| 228 | 20240711 | 151100 | 7429748450 | 6840 | 6830 | 6840 | 6830 | 467 |
| 229 | 20240711 | 151000 | 7426556570 | 6830 | 6850 | 6850 | 6830 | 1429 |
| 230 | 20240711 | 150900 | 7416783890 | 6850 | 6860 | 6860 | 6850 | 1166 |
| 231 | 20240711 | 150800 | 7408794070 | 6850 | 6870 | 6870 | 6850 | 1518 |
| 232 | 20240711 | 150700 | 7398385380 | 6870 | 6860 | 6880 | 6860 | 1102 |
| 233 | 20240711 | 150600 | 7390811110 | 6850 | 6870 | 6870 | 6850 | 336 |
| 234 | 20240711 | 150500 | 7388508280 | 6870 | 6840 | 6870 | 6840 | 2151 |
| 235 | 20240711 | 150400 | 7373760170 | 6840 | 6840 | 6840 | 6830 | 221 |
| 236 | 20240711 | 150300 | 7372248540 | 6840 | 6840 | 6840 | 6840 | 554 |
| 237 | 20240711 | 150200 | 7368459180 | 6840 | 6860 | 6860 | 6840 | 1005 |
| 238 | 20240711 | 150100 | 7361584300 | 6840 | 6860 | 6860 | 6840 | 2079 |
| 239 | 20240711 | 150000 | 7347350960 | 6860 | 6850 | 6870 | 6850 | 1418 |
| 240 | 20240711 | 145900 | 7337626300 | 6850 | 6870 | 6880 | 6850 | 1734 |
| 241 | 20240711 | 145800 | 7325713940 | 6850 | 6860 | 6880 | 6850 | 2228 |
| 242 | 20240711 | 145700 | 7310419510 | 6860 | 6830 | 6860 | 6830 | 651 |
| 243 | 20240711 | 145600 | 7305961790 | 6830 | 6830 | 6850 | 6830 | 2874 |
| 244 | 20240711 | 145500 | 7286326370 | 6830 | 6850 | 6850 | 6830 | 2500 |
| 245 | 20240711 | 145400 | 7269247640 | 6840 | 6830 | 6840 | 6830 | 16 |
| 246 | 20240711 | 145300 | 7269138350 | 6850 | 6840 | 6850 | 6840 | 1357 |
| 247 | 20240711 | 145200 | 7259851530 | 6850 | 6850 | 6850 | 6840 | 1247 |
| 248 | 20240711 | 145100 | 7251315270 | 6860 | 6840 | 6860 | 6840 | 1380 |
| 249 | 20240711 | 145000 | 7241860620 | 6840 | 6840 | 6850 | 6830 | 825 |
| 250 | 20240711 | 144900 | 7236223310 | 6850 | 6840 | 6860 | 6840 | 3127 |
| 251 | 20240711 | 144800 | 7214815160 | 6840 | 6830 | 6850 | 6830 | 2145 |
| 252 | 20240711 | 144700 | 7200139800 | 6840 | 6830 | 6840 | 6830 | 2950 |
| 253 | 20240711 | 144600 | 7179975610 | 6830 | 6800 | 6830 | 6800 | 2032 |
| 254 | 20240711 | 144500 | 7166120620 | 6800 | 6800 | 6800 | 6790 | 170 |
| 255 | 20240711 | 144400 | 7164965780 | 6790 | 6790 | 6800 | 6790 | 328 |
| 256 | 20240711 | 144300 | 7162737560 | 6800 | 6800 | 6810 | 6790 | 566 |
| 257 | 20240711 | 144200 | 7158889250 | 6800 | 6790 | 6800 | 6790 | 1683 |
| 258 | 20240711 | 144100 | 7147456800 | 6790 | 6790 | 6800 | 6790 | 1052 |
| 259 | 20240711 | 144000 | 7140310200 | 6810 | 6800 | 6810 | 6790 | 532 |
| 260 | 20240711 | 143900 | 7136690940 | 6800 | 6780 | 6800 | 6780 | 32 |
| 261 | 20240711 | 143800 | 7136473960 | 6800 | 6800 | 6800 | 6780 | 1680 |
| 262 | 20240711 | 143700 | 7125064440 | 6810 | 6780 | 6820 | 6780 | 1438 |
| 263 | 20240711 | 143600 | 7115273500 | 6790 | 6770 | 6790 | 6760 | 1393 |
| 264 | 20240711 | 143500 | 7105830290 | 6780 | 6770 | 6780 | 6770 | 54 |
| 265 | 20240711 | 143400 | 7105464600 | 6770 | 6770 | 6780 | 6770 | 1041 |
| 266 | 20240711 | 143300 | 7098413570 | 6770 | 6760 | 6770 | 6760 | 479 |
| 267 | 20240711 | 143200 | 7095171550 | 6770 | 6770 | 6770 | 6770 | 646 |
| 268 | 20240711 | 143100 | 7090798130 | 6770 | 6780 | 6780 | 6770 | 1475 |
| 269 | 20240711 | 143000 | 7080807750 | 6780 | 6790 | 6790 | 6780 | 16 |
| 270 | 20240711 | 142900 | 7080699140 | 6790 | 6780 | 6790 | 6770 | 600 |
| 271 | 20240711 | 142800 | 7076630320 | 6780 | 6780 | 6780 | 6780 | 315 |
| 272 | 20240711 | 142700 | 7074494620 | 6780 | 6790 | 6790 | 6780 | 303 |
| 273 | 20240711 | 142600 | 7072440180 | 6780 | 6790 | 6790 | 6780 | 147 |
| 274 | 20240711 | 142500 | 7071442060 | 6790 | 6810 | 6810 | 6790 | 393 |
| 275 | 20240711 | 142400 | 7068772710 | 6810 | 6790 | 6810 | 6790 | 1801 |
| 276 | 20240711 | 142300 | 7056520100 | 6790 | 6780 | 6800 | 6780 | 287 |
| 277 | 20240711 | 142200 | 7054570880 | 6770 | 6770 | 6770 | 6770 | 1376 |
| 278 | 20240711 | 142100 | 7045255360 | 6770 | 6780 | 6780 | 6770 | 868 |
| 279 | 20240711 | 142000 | 7039377550 | 6760 | 6760 | 6780 | 6760 | 3227 |
| 280 | 20240711 | 141900 | 7017559950 | 6760 | 6770 | 6770 | 6760 | 336 |
| 281 | 20240711 | 141800 | 7015285290 | 6770 | 6780 | 6780 | 6770 | 627 |
| 282 | 20240711 | 141700 | 7011036670 | 6780 | 6780 | 6780 | 6780 | 277 |
| 283 | 20240711 | 141600 | 7009158610 | 6770 | 6770 | 6770 | 6750 | 424 |
| 284 | 20240711 | 141500 | 7006292160 | 6760 | 6770 | 6770 | 6750 | 5297 |
| 285 | 20240711 | 141400 | 6970511150 | 6770 | 6790 | 6790 | 6770 | 937 |
| 286 | 20240711 | 141300 | 6964162550 | 6790 | 6810 | 6820 | 6780 | 2226 |
| 287 | 20240711 | 141200 | 6949047110 | 6820 | 6800 | 6830 | 6800 | 1450 |
| 288 | 20240711 | 141100 | 6939166360 | 6790 | 6810 | 6810 | 6790 | 1251 |
| 289 | 20240711 | 141000 | 6930652470 | 6810 | 6770 | 6810 | 6760 | 9310 |
| 290 | 20240711 | 140900 | 6867471460 | 6770 | 6770 | 6780 | 6770 | 501 |
| 291 | 20240711 | 140800 | 6864077590 | 6770 | 6780 | 6780 | 6770 | 660 |
| 292 | 20240711 | 140700 | 6859606890 | 6780 | 6760 | 6780 | 6750 | 1691 |
| 293 | 20240711 | 140600 | 6848166930 | 6760 | 6780 | 6780 | 6750 | 3050 |
| 294 | 20240711 | 140500 | 6827549060 | 6780 | 6760 | 6780 | 6760 | 385 |
| 295 | 20240711 | 140400 | 6824939960 | 6760 | 6770 | 6780 | 6750 | 4060 |
| 296 | 20240711 | 140300 | 6797490620 | 6770 | 6790 | 6790 | 6760 | 2390 |
| 297 | 20240711 | 140200 | 6781303230 | 6790 | 6790 | 6800 | 6780 | 3645 |
| 298 | 20240711 | 140100 | 6756562860 | 6790 | 6780 | 6790 | 6770 | 2985 |
| 299 | 20240711 | 140000 | 6736327200 | 6780 | 6740 | 6790 | 6740 | 4902 |
| 300 | 20240711 | 135900 | 6703195250 | 6740 | 6720 | 6740 | 6710 | 4171 |
| 301 | 20240711 | 135800 | 6675161820 | 6740 | 6730 | 6740 | 6710 | 9910 |
| 302 | 20240711 | 135700 | 6608578280 | 6740 | 6740 | 6750 | 6720 | 7509 |
| 303 | 20240711 | 135600 | 6558064700 | 6730 | 6740 | 6760 | 6730 | 4106 |
| 304 | 20240711 | 135500 | 6530378480 | 6750 | 6730 | 6760 | 6720 | 7726 |
| 305 | 20240711 | 135400 | 6478287430 | 6750 | 6780 | 6790 | 6710 | 26068 |
| 306 | 20240711 | 135300 | 6302505670 | 6780 | 6760 | 6790 | 6740 | 10315 |
| 307 | 20240711 | 135200 | 6232828740 | 6750 | 6810 | 6830 | 6750 | 47470 |
| 308 | 20240711 | 135100 | 5910779660 | 6810 | 6830 | 6860 | 6810 | 17726 |
| 309 | 20240711 | 135000 | 5789651740 | 6840 | 6870 | 6870 | 6810 | 19639 |
| 310 | 20240711 | 134900 | 5655320910 | 6870 | 6950 | 6950 | 6820 | 59509 |
| 311 | 20240711 | 134800 | 5246575560 | 6930 | 7060 | 7060 | 6900 | 49920 |
| 312 | 20240711 | 134700 | 4899777320 | 7070 | 7120 | 7200 | 6960 | 74958 |
| 313 | 20240711 | 134600 | 4368738670 | 7120 | 7190 | 7260 | 7030 | 100461 |
| 314 | 20240711 | 134500 | 3649952980 | 7190 | 7020 | 7250 | 6930 | 215518 |
| 315 | 20240711 | 134400 | 2106839770 | 7020 | 6770 | 7100 | 6770 | 169392 |
| 316 | 20240711 | 134300 | 919340390 | 6770 | 6770 | 6770 | 6770 | 221 |
| 317 | 20240711 | 134200 | 917844220 | 6770 | 6770 | 6770 | 6770 | 220 |
| 318 | 20240711 | 134100 | 916354820 | 6760 | 6770 | 6790 | 6760 | 1054 |
| 319 | 20240711 | 134000 | 909212750 | 6770 | 6770 | 6770 | 6770 | 11 |
| 320 | 20240711 | 133900 | 909138280 | 6760 | 6760 | 6760 | 6760 | 337 |
| 321 | 20240711 | 133800 | 906860160 | 6750 | 6750 | 6750 | 6750 | 100 |
| 322 | 20240711 | 133700 | 906185160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 323 | 20240711 | 133600 | 906185160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 324 | 20240711 | 133500 | 906185160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 325 | 20240711 | 133400 | 906185160 | 6750 | 6750 | 6750 | 6750 | 162 |
| 326 | 20240711 | 133300 | 905091660 | 6750 | 6750 | 6750 | 6750 | 296 |
| 327 | 20240711 | 133200 | 903093660 | 6750 | 6750 | 6750 | 6750 | 200 |
| 328 | 20240711 | 133100 | 901743660 | 6750 | 6750 | 6750 | 6750 | 10 |
| 329 | 20240711 | 133000 | 901676160 | 6760 | 6760 | 6760 | 6760 | 67 |
| 330 | 20240711 | 132900 | 901223240 | 6760 | 6760 | 6760 | 6760 | 369 |
| 331 | 20240711 | 132800 | 898728800 | 6760 | 6750 | 6760 | 6750 | 208 |
| 332 | 20240711 | 132700 | 897324790 | 6750 | 6750 | 6750 | 6750 | 91 |
| 333 | 20240711 | 132600 | 896710540 | 6740 | 6750 | 6750 | 6740 | 280 |
| 334 | 20240711 | 132500 | 894820950 | 6750 | 6740 | 6750 | 6740 | 319 |
| 335 | 20240711 | 132400 | 892670880 | 6740 | 6730 | 6740 | 6730 | 54 |
| 336 | 20240711 | 132300 | 892307450 | 6740 | 6740 | 6740 | 6740 | 0 |
| 337 | 20240711 | 132200 | 892307450 | 6740 | 6740 | 6740 | 6740 | 0 |
| 338 | 20240711 | 132100 | 892307450 | 6740 | 6740 | 6740 | 6740 | 0 |
| 339 | 20240711 | 132000 | 892307450 | 6740 | 6730 | 6740 | 6730 | 12 |
| 340 | 20240711 | 131900 | 892226670 | 6730 | 6730 | 6730 | 6730 | 0 |
| 341 | 20240711 | 131800 | 892226670 | 6730 | 6730 | 6730 | 6730 | 360 |
| 342 | 20240711 | 131700 | 889803870 | 6730 | 6730 | 6730 | 6730 | 1 |
| 343 | 20240711 | 131600 | 889797140 | 6730 | 6730 | 6730 | 6730 | 1 |
| 344 | 20240711 | 131500 | 889790410 | 6740 | 6740 | 6740 | 6740 | 4 |
| 345 | 20240711 | 131400 | 889763450 | 6740 | 6740 | 6740 | 6720 | 181 |
| 346 | 20240711 | 131300 | 888543530 | 6740 | 6740 | 6740 | 6740 | 1 |
| 347 | 20240711 | 131200 | 888536790 | 6730 | 6730 | 6730 | 6730 | 0 |
| 348 | 20240711 | 131100 | 888536790 | 6730 | 6730 | 6730 | 6730 | 0 |
| 349 | 20240711 | 131000 | 888536790 | 6730 | 6730 | 6730 | 6730 | 55 |
| 350 | 20240711 | 130900 | 888166640 | 6730 | 6740 | 6740 | 6730 | 291 |
| 351 | 20240711 | 130800 | 886206720 | 6740 | 6740 | 6740 | 6740 | 10 |
| 352 | 20240711 | 130700 | 886139320 | 6740 | 6740 | 6740 | 6740 | 1633 |
| 353 | 20240711 | 130600 | 875132900 | 6740 | 6730 | 6740 | 6730 | 496 |
| 354 | 20240711 | 130500 | 871793680 | 6720 | 6720 | 6720 | 6720 | 0 |
| 355 | 20240711 | 130400 | 871793680 | 6720 | 6720 | 6720 | 6720 | 275 |
| 356 | 20240711 | 130300 | 869945680 | 6730 | 6720 | 6730 | 6720 | 67 |
| 357 | 20240711 | 130200 | 869495270 | 6730 | 6730 | 6730 | 6730 | 0 |
| 358 | 20240711 | 130100 | 869495270 | 6730 | 6730 | 6730 | 6730 | 0 |
| 359 | 20240711 | 130000 | 869495270 | 6730 | 6730 | 6730 | 6730 | 25 |
| 360 | 20240711 | 125900 | 869327020 | 6730 | 6730 | 6730 | 6730 | 10 |
| 361 | 20240711 | 125800 | 869259720 | 6730 | 6730 | 6730 | 6730 | 10 |
| 362 | 20240711 | 125700 | 869192420 | 6720 | 6720 | 6720 | 6720 | 0 |
| 363 | 20240711 | 125600 | 869192420 | 6720 | 6720 | 6720 | 6720 | 17 |
| 364 | 20240711 | 125500 | 869078180 | 6740 | 6740 | 6740 | 6740 | 1 |
| 365 | 20240711 | 125400 | 869071440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 366 | 20240711 | 125300 | 869071440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 367 | 20240711 | 125200 | 869071440 | 6720 | 6720 | 6720 | 6720 | 13 |
| 368 | 20240711 | 125100 | 868984080 | 6730 | 6730 | 6730 | 6730 | 77 |
| 369 | 20240711 | 125000 | 868465870 | 6730 | 6730 | 6730 | 6730 | 14 |
| 370 | 20240711 | 124900 | 868371650 | 6740 | 6740 | 6740 | 6740 | 0 |
| 371 | 20240711 | 124800 | 868371650 | 6740 | 6730 | 6740 | 6730 | 103 |
| 372 | 20240711 | 124700 | 867678430 | 6730 | 6740 | 6740 | 6730 | 8 |
| 373 | 20240711 | 124600 | 867624580 | 6740 | 6740 | 6740 | 6740 | 5 |
| 374 | 20240711 | 124500 | 867590880 | 6740 | 6720 | 6740 | 6720 | 1608 |
| 375 | 20240711 | 124400 | 856767450 | 6730 | 6730 | 6730 | 6710 | 159 |
| 376 | 20240711 | 124300 | 855700450 | 6720 | 6720 | 6720 | 6720 | 604 |
| 377 | 20240711 | 124200 | 851641570 | 6720 | 6720 | 6720 | 6720 | 0 |
| 378 | 20240711 | 124100 | 851641570 | 6720 | 6710 | 6720 | 6710 | 50 |
| 379 | 20240711 | 124000 | 851306060 | 6710 | 6710 | 6710 | 6710 | 21 |
| 380 | 20240711 | 123900 | 851165150 | 6720 | 6710 | 6720 | 6710 | 15 |
| 381 | 20240711 | 123800 | 851064490 | 6720 | 6710 | 6720 | 6710 | 2 |
| 382 | 20240711 | 123700 | 851051060 | 6720 | 6720 | 6720 | 6720 | 0 |
| 383 | 20240711 | 123600 | 851051060 | 6720 | 6720 | 6720 | 6720 | 5 |
| 384 | 20240711 | 123500 | 851017460 | 6720 | 6720 | 6720 | 6720 | 0 |
| 385 | 20240711 | 123400 | 851017460 | 6720 | 6720 | 6720 | 6710 | 156 |
| 386 | 20240711 | 123300 | 849970670 | 6710 | 6720 | 6720 | 6700 | 612 |
| 387 | 20240711 | 123200 | 845861210 | 6720 | 6720 | 6720 | 6720 | 0 |
| 388 | 20240711 | 123100 | 845861210 | 6720 | 6700 | 6720 | 6700 | 600 |
| 389 | 20240711 | 123000 | 841838100 | 6700 | 6710 | 6710 | 6700 | 277 |
| 390 | 20240711 | 122900 | 839982170 | 6710 | 6700 | 6710 | 6700 | 138 |
| 391 | 20240711 | 122800 | 839057440 | 6700 | 6700 | 6700 | 6690 | 143 |
| 392 | 20240711 | 122700 | 838099650 | 6700 | 6700 | 6700 | 6700 | 23 |
| 393 | 20240711 | 122600 | 837945550 | 6700 | 6700 | 6700 | 6700 | 4 |
| 394 | 20240711 | 122500 | 837918750 | 6700 | 6700 | 6700 | 6700 | 1 |
| 395 | 20240711 | 122400 | 837912050 | 6690 | 6710 | 6710 | 6690 | 68 |
| 396 | 20240711 | 122300 | 837457110 | 6710 | 6710 | 6710 | 6690 | 14 |
| 397 | 20240711 | 122200 | 837363240 | 6710 | 6700 | 6710 | 6690 | 15 |
| 398 | 20240711 | 122100 | 837262850 | 6710 | 6700 | 6710 | 6700 | 207 |
| 399 | 20240711 | 122000 | 835875900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 400 | 20240711 | 121900 | 835875900 | 6700 | 6700 | 6700 | 6690 | 250 |
| 401 | 20240711 | 121800 | 834203300 | 6710 | 6700 | 6710 | 6700 | 25 |
| 402 | 20240711 | 121700 | 834035780 | 6700 | 6700 | 6700 | 6680 | 45 |
| 403 | 20240711 | 121600 | 833734940 | 6710 | 6700 | 6710 | 6670 | 3006 |
| 404 | 20240711 | 121500 | 813644750 | 6720 | 6720 | 6720 | 6720 | 369 |
| 405 | 20240711 | 121400 | 811165070 | 6720 | 6710 | 6720 | 6710 | 178 |
| 406 | 20240711 | 121300 | 809970680 | 6700 | 6700 | 6700 | 6700 | 142 |
| 407 | 20240711 | 121200 | 809019280 | 6720 | 6700 | 6720 | 6700 | 179 |
| 408 | 20240711 | 121100 | 807819940 | 6720 | 6710 | 6720 | 6710 | 500 |
| 409 | 20240711 | 121000 | 804460370 | 6700 | 6700 | 6700 | 6700 | 1447 |
| 410 | 20240711 | 120900 | 794765470 | 6720 | 6720 | 6720 | 6720 | 12 |
| 411 | 20240711 | 120800 | 794684830 | 6700 | 6700 | 6700 | 6700 | 478 |
| 412 | 20240711 | 120700 | 791482230 | 6720 | 6720 | 6720 | 6720 | 0 |
| 413 | 20240711 | 120600 | 791482230 | 6720 | 6720 | 6720 | 6720 | 0 |
| 414 | 20240711 | 120500 | 791482230 | 6720 | 6720 | 6720 | 6720 | 2 |
| 415 | 20240711 | 120400 | 791468790 | 6720 | 6720 | 6720 | 6720 | 2 |
| 416 | 20240711 | 120300 | 791455350 | 6710 | 6710 | 6710 | 6710 | 142 |
| 417 | 20240711 | 120200 | 790502530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 418 | 20240711 | 120100 | 790502530 | 6710 | 6710 | 6710 | 6710 | 27 |
| 419 | 20240711 | 120000 | 790321360 | 6700 | 6700 | 6710 | 6700 | 26 |
| 420 | 20240711 | 115900 | 790147100 | 6700 | 6700 | 6700 | 6700 | 17 |
| 421 | 20240711 | 115800 | 790033200 | 6700 | 6700 | 6700 | 6700 | 55 |
| 422 | 20240711 | 115700 | 789664700 | 6700 | 6710 | 6710 | 6700 | 482 |
| 423 | 20240711 | 115600 | 786433800 | 6710 | 6710 | 6710 | 6710 | 22 |
| 424 | 20240711 | 115500 | 786286180 | 6710 | 6710 | 6710 | 6710 | 0 |
| 425 | 20240711 | 115400 | 786286180 | 6710 | 6710 | 6710 | 6710 | 0 |
| 426 | 20240711 | 115300 | 786286180 | 6710 | 6720 | 6720 | 6710 | 94 |
| 427 | 20240711 | 115200 | 785654700 | 6710 | 6710 | 6710 | 6710 | 0 |
| 428 | 20240711 | 115100 | 785654700 | 6710 | 6710 | 6710 | 6710 | 0 |
| 429 | 20240711 | 115000 | 785654700 | 6710 | 6710 | 6710 | 6710 | 27 |
| 430 | 20240711 | 114900 | 785473530 | 6720 | 6720 | 6720 | 6720 | 10 |
| 431 | 20240711 | 114800 | 785406330 | 6710 | 6710 | 6710 | 6710 | 0 |
| 432 | 20240711 | 114700 | 785406330 | 6710 | 6710 | 6710 | 6710 | 0 |
| 433 | 20240711 | 114600 | 785406330 | 6710 | 6710 | 6710 | 6710 | 96 |
| 434 | 20240711 | 114500 | 784762170 | 6700 | 6700 | 6700 | 6700 | 0 |
| 435 | 20240711 | 114400 | 784762170 | 6700 | 6700 | 6700 | 6700 | 2 |
| 436 | 20240711 | 114300 | 784748770 | 6710 | 6710 | 6710 | 6710 | 0 |
| 437 | 20240711 | 114200 | 784748770 | 6710 | 6710 | 6710 | 6710 | 1 |
| 438 | 20240711 | 114100 | 784742060 | 6700 | 6710 | 6710 | 6700 | 103 |
| 439 | 20240711 | 114000 | 784051930 | 6700 | 6710 | 6710 | 6700 | 25 |
| 440 | 20240711 | 113900 | 783884230 | 6710 | 6700 | 6710 | 6700 | 12 |
| 441 | 20240711 | 113800 | 783803730 | 6720 | 6720 | 6720 | 6720 | 0 |
| 442 | 20240711 | 113700 | 783803730 | 6720 | 6720 | 6720 | 6720 | 55 |
| 443 | 20240711 | 113600 | 783434130 | 6720 | 6720 | 6720 | 6720 | 10 |
| 444 | 20240711 | 113500 | 783366930 | 6720 | 6720 | 6720 | 6720 | 29 |
| 445 | 20240711 | 113400 | 783172050 | 6720 | 6720 | 6720 | 6700 | 17 |
| 446 | 20240711 | 113300 | 783058090 | 6720 | 6720 | 6720 | 6720 | 53 |
| 447 | 20240711 | 113200 | 782701930 | 6720 | 6720 | 6720 | 6720 | 110 |
| 448 | 20240711 | 113100 | 781962730 | 6720 | 6700 | 6720 | 6700 | 418 |
| 449 | 20240711 | 113000 | 779156280 | 6690 | 6690 | 6690 | 6690 | 0 |
| 450 | 20240711 | 112900 | 779156280 | 6690 | 6690 | 6690 | 6690 | 0 |
| 451 | 20240711 | 112800 | 779156280 | 6690 | 6690 | 6690 | 6690 | 7 |
| 452 | 20240711 | 112700 | 779109450 | 6700 | 6680 | 6720 | 6680 | 1077 |
| 453 | 20240711 | 112600 | 771902220 | 6680 | 6680 | 6680 | 6660 | 84 |
| 454 | 20240711 | 112500 | 771342030 | 6670 | 6690 | 6690 | 6670 | 1978 |
| 455 | 20240711 | 112400 | 758134720 | 6700 | 6700 | 6700 | 6700 | 275 |
| 456 | 20240711 | 112300 | 756292220 | 6720 | 6720 | 6720 | 6720 | 0 |
| 457 | 20240711 | 112200 | 756292220 | 6720 | 6710 | 6720 | 6710 | 203 |
| 458 | 20240711 | 112100 | 754928070 | 6720 | 6710 | 6720 | 6710 | 86 |
| 459 | 20240711 | 112000 | 754350980 | 6710 | 6710 | 6720 | 6710 | 291 |
| 460 | 20240711 | 111900 | 752398340 | 6690 | 6690 | 6690 | 6690 | 0 |
| 461 | 20240711 | 111800 | 752398340 | 6690 | 6700 | 6700 | 6690 | 100 |
| 462 | 20240711 | 111700 | 751729240 | 6690 | 6690 | 6690 | 6690 | 141 |
| 463 | 20240711 | 111600 | 750785950 | 6710 | 6710 | 6710 | 6710 | 0 |
| 464 | 20240711 | 111500 | 750785950 | 6710 | 6700 | 6710 | 6690 | 301 |
| 465 | 20240711 | 111400 | 748772140 | 6710 | 6710 | 6710 | 6710 | 2 |
| 466 | 20240711 | 111300 | 748758720 | 6710 | 6710 | 6710 | 6710 | 2 |
| 467 | 20240711 | 111200 | 748745300 | 6720 | 6720 | 6720 | 6720 | 0 |
| 468 | 20240711 | 111100 | 748745300 | 6720 | 6710 | 6720 | 6710 | 7 |
| 469 | 20240711 | 111000 | 748698280 | 6720 | 6700 | 6720 | 6700 | 303 |
| 470 | 20240711 | 110900 | 746666610 | 6720 | 6720 | 6720 | 6710 | 26 |
| 471 | 20240711 | 110800 | 746492010 | 6720 | 6680 | 6720 | 6670 | 5154 |
| 472 | 20240711 | 110700 | 712035740 | 6680 | 6680 | 6680 | 6680 | 70 |
| 473 | 20240711 | 110600 | 711568140 | 6680 | 6680 | 6680 | 6680 | 2 |
| 474 | 20240711 | 110500 | 711554780 | 6670 | 6670 | 6670 | 6670 | 0 |
| 475 | 20240711 | 110400 | 711554780 | 6670 | 6670 | 6670 | 6670 | 0 |
| 476 | 20240711 | 110300 | 711554780 | 6670 | 6670 | 6670 | 6670 | 0 |
| 477 | 20240711 | 110200 | 711554780 | 6670 | 6690 | 6690 | 6670 | 75 |
| 478 | 20240711 | 110100 | 711054510 | 6670 | 6670 | 6670 | 6670 | 30 |
| 479 | 20240711 | 110000 | 710854410 | 6690 | 6690 | 6690 | 6690 | 0 |
| 480 | 20240711 | 105900 | 710854410 | 6690 | 6690 | 6690 | 6690 | 0 |
| 481 | 20240711 | 105800 | 710854410 | 6690 | 6680 | 6690 | 6660 | 5008 |
| 482 | 20240711 | 105700 | 677454330 | 6690 | 6690 | 6690 | 6690 | 1000 |
| 483 | 20240711 | 105600 | 670764330 | 6680 | 6680 | 6680 | 6680 | 352 |
| 484 | 20240711 | 105500 | 668412970 | 6680 | 6680 | 6680 | 6680 | 1 |
| 485 | 20240711 | 105400 | 668406290 | 6690 | 6680 | 6690 | 6680 | 75 |
| 486 | 20240711 | 105300 | 667905280 | 6690 | 6680 | 6700 | 6680 | 63 |
| 487 | 20240711 | 105200 | 667484400 | 6710 | 6710 | 6710 | 6710 | 0 |
| 488 | 20240711 | 105100 | 667484400 | 6710 | 6670 | 6710 | 6670 | 1054 |
| 489 | 20240711 | 105000 | 660447920 | 6680 | 6680 | 6680 | 6680 | 43 |
| 490 | 20240711 | 104900 | 660160680 | 6680 | 6680 | 6680 | 6680 | 5 |
| 491 | 20240711 | 104800 | 660127280 | 6700 | 6710 | 6710 | 6680 | 7094 |
| 492 | 20240711 | 104700 | 612679980 | 6720 | 6720 | 6720 | 6720 | 2 |
| 493 | 20240711 | 104600 | 612666540 | 6710 | 6710 | 6710 | 6710 | 10 |
| 494 | 20240711 | 104500 | 612599440 | 6720 | 6720 | 6720 | 6720 | 0 |
| 495 | 20240711 | 104400 | 612599440 | 6720 | 6710 | 6720 | 6710 | 15 |
| 496 | 20240711 | 104300 | 612498780 | 6720 | 6700 | 6720 | 6700 | 3752 |
| 497 | 20240711 | 104200 | 587352840 | 6710 | 6710 | 6710 | 6710 | 0 |
| 498 | 20240711 | 104100 | 587352840 | 6710 | 6710 | 6710 | 6710 | 1 |
| 499 | 20240711 | 104000 | 587346130 | 6700 | 6710 | 6710 | 6700 | 101 |
| 500 | 20240711 | 103900 | 586669420 | 6700 | 6710 | 6720 | 6700 | 317 |
| 501 | 20240711 | 103800 | 584542350 | 6720 | 6710 | 6720 | 6710 | 813 |
| 502 | 20240711 | 103700 | 579087110 | 6710 | 6710 | 6710 | 6710 | 183 |
| 503 | 20240711 | 103600 | 577859180 | 6710 | 6710 | 6710 | 6710 | 12 |
| 504 | 20240711 | 103500 | 577778660 | 6710 | 6710 | 6710 | 6710 | 1 |
| 505 | 20240711 | 103400 | 577771950 | 6700 | 6700 | 6700 | 6700 | 63 |
| 506 | 20240711 | 103300 | 577349850 | 6710 | 6700 | 6710 | 6700 | 129 |
| 507 | 20240711 | 103200 | 576485540 | 6710 | 6700 | 6710 | 6700 | 501 |
| 508 | 20240711 | 103100 | 573128830 | 6720 | 6710 | 6720 | 6700 | 179 |
| 509 | 20240711 | 103000 | 571929500 | 6710 | 6720 | 6720 | 6710 | 83 |
| 510 | 20240711 | 102900 | 571372470 | 6720 | 6710 | 6720 | 6710 | 722 |
| 511 | 20240711 | 102800 | 566527780 | 6710 | 6710 | 6710 | 6710 | 6 |
| 512 | 20240711 | 102700 | 566487520 | 6720 | 6710 | 6720 | 6710 | 136 |
| 513 | 20240711 | 102600 | 565574950 | 6710 | 6700 | 6720 | 6700 | 325 |
| 514 | 20240711 | 102500 | 563396690 | 6700 | 6700 | 6700 | 6700 | 9 |
| 515 | 20240711 | 102400 | 563336390 | 6680 | 6690 | 6690 | 6680 | 1804 |
| 516 | 20240711 | 102300 | 551279730 | 6690 | 6690 | 6690 | 6690 | 2110 |
| 517 | 20240711 | 102200 | 537163830 | 6700 | 6700 | 6700 | 6700 | 1 |
| 518 | 20240711 | 102100 | 537157130 | 6700 | 6700 | 6700 | 6700 | 313 |
| 519 | 20240711 | 102000 | 535060030 | 6710 | 6700 | 6710 | 6700 | 691 |
| 520 | 20240711 | 101900 | 530430320 | 6700 | 6700 | 6700 | 6700 | 2 |
| 521 | 20240711 | 101800 | 530416920 | 6720 | 6700 | 6720 | 6700 | 80 |
| 522 | 20240711 | 101700 | 529880900 | 6720 | 6720 | 6720 | 6720 | 0 |
| 523 | 20240711 | 101600 | 529880900 | 6720 | 6710 | 6720 | 6710 | 584 |
| 524 | 20240711 | 101500 | 525962200 | 6720 | 6710 | 6720 | 6710 | 237 |
| 525 | 20240711 | 101400 | 524371810 | 6720 | 6710 | 6720 | 6710 | 31 |
| 526 | 20240711 | 101300 | 524163790 | 6720 | 6710 | 6720 | 6710 | 129 |
| 527 | 20240711 | 101200 | 523298140 | 6710 | 6710 | 6710 | 6700 | 216 |
| 528 | 20240711 | 101100 | 521850830 | 6720 | 6710 | 6720 | 6710 | 185 |
| 529 | 20240711 | 101000 | 520608850 | 6720 | 6710 | 6720 | 6710 | 985 |
| 530 | 20240711 | 100900 | 513999300 | 6710 | 6690 | 6710 | 6690 | 17 |
| 531 | 20240711 | 100800 | 513885550 | 6710 | 6700 | 6710 | 6700 | 18 |
| 532 | 20240711 | 100700 | 513764920 | 6690 | 6690 | 6690 | 6690 | 0 |
| 533 | 20240711 | 100600 | 513764920 | 6690 | 6690 | 6700 | 6670 | 6141 |
| 534 | 20240711 | 100500 | 472745170 | 6700 | 6710 | 6710 | 6700 | 3 |
| 535 | 20240711 | 100400 | 472725060 | 6710 | 6710 | 6710 | 6710 | 16 |
| 536 | 20240711 | 100300 | 472617700 | 6700 | 6700 | 6710 | 6700 | 661 |
| 537 | 20240711 | 100200 | 468188990 | 6710 | 6700 | 6710 | 6690 | 973 |
| 538 | 20240711 | 100100 | 461679000 | 6710 | 6700 | 6710 | 6690 | 690 |
| 539 | 20240711 | 100000 | 457057100 | 6700 | 6710 | 6710 | 6700 | 513 |
| 540 | 20240711 | 095900 | 453619870 | 6700 | 6710 | 6710 | 6700 | 51 |
| 541 | 20240711 | 095800 | 453277670 | 6710 | 6720 | 6720 | 6700 | 457 |
| 542 | 20240711 | 095700 | 450211680 | 6720 | 6700 | 6720 | 6700 | 118 |
| 543 | 20240711 | 095600 | 449420090 | 6720 | 6720 | 6720 | 6720 | 0 |
| 544 | 20240711 | 095500 | 449420090 | 6720 | 6700 | 6720 | 6700 | 786 |
| 545 | 20240711 | 095400 | 444153830 | 6720 | 6710 | 6720 | 6710 | 1000 |
| 546 | 20240711 | 095300 | 437442850 | 6690 | 6710 | 6710 | 6690 | 817 |
| 547 | 20240711 | 095200 | 431972490 | 6710 | 6700 | 6710 | 6700 | 103 |
| 548 | 20240711 | 095100 | 431282350 | 6700 | 6720 | 6720 | 6700 | 1995 |
| 549 | 20240711 | 095000 | 417899290 | 6720 | 6720 | 6720 | 6690 | 2474 |
| 550 | 20240711 | 094900 | 401315750 | 6710 | 6710 | 6720 | 6700 | 256 |
| 551 | 20240711 | 094800 | 399597990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 552 | 20240711 | 094700 | 399597990 | 6720 | 6700 | 6720 | 6690 | 413 |
| 553 | 20240711 | 094600 | 396827590 | 6720 | 6700 | 6720 | 6690 | 1803 |
| 554 | 20240711 | 094500 | 384747530 | 6700 | 6710 | 6720 | 6700 | 106 |
| 555 | 20240711 | 094400 | 384036290 | 6720 | 6720 | 6730 | 6720 | 858 |
| 556 | 20240711 | 094300 | 378270520 | 6740 | 6720 | 6740 | 6720 | 32 |
| 557 | 20240711 | 094200 | 378055160 | 6720 | 6700 | 6720 | 6700 | 2664 |
| 558 | 20240711 | 094100 | 360164440 | 6720 | 6720 | 6720 | 6700 | 111 |
| 559 | 20240711 | 094000 | 359418720 | 6720 | 6720 | 6720 | 6720 | 0 |
| 560 | 20240711 | 093900 | 359418720 | 6720 | 6710 | 6720 | 6690 | 1067 |
| 561 | 20240711 | 093800 | 352267830 | 6720 | 6710 | 6720 | 6710 | 3 |
| 562 | 20240711 | 093700 | 352247680 | 6720 | 6730 | 6730 | 6710 | 1801 |
| 563 | 20240711 | 093600 | 340146720 | 6730 | 6730 | 6730 | 6710 | 138 |
| 564 | 20240711 | 093500 | 339219900 | 6720 | 6730 | 6730 | 6720 | 238 |
| 565 | 20240711 | 093400 | 337620490 | 6730 | 6710 | 6730 | 6710 | 254 |
| 566 | 20240711 | 093300 | 335915800 | 6700 | 6700 | 6720 | 6700 | 1922 |
| 567 | 20240711 | 093200 | 323038310 | 6700 | 6730 | 6730 | 6700 | 246 |
| 568 | 20240711 | 093100 | 321387980 | 6730 | 6690 | 6740 | 6690 | 2791 |
| 569 | 20240711 | 093000 | 302687110 | 6700 | 6730 | 6730 | 6690 | 6942 |
| 570 | 20240711 | 092900 | 256175110 | 6740 | 6760 | 6760 | 6730 | 417 |
| 571 | 20240711 | 092800 | 253365190 | 6750 | 6740 | 6760 | 6740 | 598 |
| 572 | 20240711 | 092700 | 249326500 | 6750 | 6740 | 6750 | 6740 | 2326 |
| 573 | 20240711 | 092600 | 233649240 | 6740 | 6730 | 6740 | 6730 | 323 |
| 574 | 20240711 | 092500 | 231472320 | 6740 | 6740 | 6740 | 6740 | 0 |
| 575 | 20240711 | 092400 | 231472320 | 6740 | 6720 | 6740 | 6720 | 1077 |
| 576 | 20240711 | 092300 | 224224530 | 6730 | 6730 | 6730 | 6720 | 565 |
| 577 | 20240711 | 092200 | 220422510 | 6730 | 6750 | 6750 | 6730 | 1083 |
| 578 | 20240711 | 092100 | 213116270 | 6750 | 6750 | 6750 | 6750 | 44 |
| 579 | 20240711 | 092000 | 212819270 | 6750 | 6740 | 6750 | 6720 | 748 |
| 580 | 20240711 | 091900 | 207778950 | 6730 | 6710 | 6760 | 6710 | 2069 |
| 581 | 20240711 | 091800 | 193835060 | 6730 | 6710 | 6730 | 6710 | 834 |
| 582 | 20240711 | 091700 | 188236620 | 6730 | 6710 | 6730 | 6700 | 573 |
| 583 | 20240711 | 091600 | 184386890 | 6710 | 6710 | 6720 | 6700 | 446 |
| 584 | 20240711 | 091500 | 181395700 | 6720 | 6710 | 6720 | 6710 | 41 |
| 585 | 20240711 | 091400 | 181120580 | 6710 | 6710 | 6720 | 6700 | 1028 |
| 586 | 20240711 | 091300 | 174229970 | 6720 | 6720 | 6720 | 6710 | 13 |
| 587 | 20240711 | 091200 | 174142710 | 6730 | 6700 | 6730 | 6690 | 371 |
| 588 | 20240711 | 091100 | 171657370 | 6730 | 6720 | 6730 | 6700 | 981 |
| 589 | 20240711 | 091000 | 165076380 | 6720 | 6720 | 6720 | 6710 | 99 |
| 590 | 20240711 | 090900 | 164411300 | 6720 | 6690 | 6720 | 6690 | 939 |
| 591 | 20240711 | 090800 | 158113560 | 6690 | 6690 | 6690 | 6680 | 590 |
| 592 | 20240711 | 090700 | 154171550 | 6690 | 6680 | 6690 | 6680 | 286 |
| 593 | 20240711 | 090600 | 152261060 | 6680 | 6650 | 6680 | 6650 | 1628 |
| 594 | 20240711 | 090500 | 141421150 | 6680 | 6680 | 6680 | 6640 | 2839 |
| 595 | 20240711 | 090400 | 122537660 | 6680 | 6650 | 6680 | 6650 | 1266 |
| 596 | 20240711 | 090300 | 114103580 | 6670 | 6690 | 6690 | 6650 | 1137 |
| 597 | 20240711 | 090200 | 106533800 | 6690 | 6710 | 6710 | 6650 | 4150 |
| 598 | 20240711 | 090100 | 78874890 | 6720 | 6700 | 6720 | 6670 | 5184 |
| 599 | 20240711 | 090000 | 44233780 | 6700 | 6700 | 6760 | 6670 | 5933 |