29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 2147 |
| 3 | 20240712 | 184800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 4 | 20240712 | 184700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 5 | 20240712 | 184600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 6 | 20240712 | 184500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 7 | 20240712 | 184400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 8 | 20240712 | 184300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 9 | 20240712 | 184200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 10 | 20240712 | 184100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 11 | 20240712 | 184000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 12 | 20240712 | 183900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 13 | 20240712 | 183800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 14 | 20240712 | 183700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 15 | 20240712 | 183600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 16 | 20240712 | 183500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 17 | 20240712 | 183400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 18 | 20240712 | 183300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 19 | 20240712 | 183200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 20 | 20240712 | 183100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 21 | 20240712 | 183000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 22 | 20240712 | 182900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 23 | 20240712 | 182800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 24 | 20240712 | 182700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 25 | 20240712 | 182600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 26 | 20240712 | 182500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 27 | 20240712 | 182400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 28 | 20240712 | 182300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 29 | 20240712 | 182200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 30 | 20240712 | 182100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 31 | 20240712 | 182000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 32 | 20240712 | 181900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 2147 |
| 33 | 20240712 | 181800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 34 | 20240712 | 181700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 35 | 20240712 | 181600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 36 | 20240712 | 181500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 37 | 20240712 | 181400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 38 | 20240712 | 181300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 39 | 20240712 | 181200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 40 | 20240712 | 181100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 41 | 20240712 | 181000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 42 | 20240712 | 180900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 43 | 20240712 | 180800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 44 | 20240712 | 180700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 45 | 20240712 | 180600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 46 | 20240712 | 180500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 47 | 20240712 | 180400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 48 | 20240712 | 180300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 49 | 20240712 | 180200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 50 | 20240712 | 180100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 51 | 20240712 | 180000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 52 | 20240712 | 175900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 53 | 20240712 | 175800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 54 | 20240712 | 175700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 55 | 20240712 | 175600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 56 | 20240712 | 175500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 57 | 20240712 | 175400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 58 | 20240712 | 175300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 59 | 20240712 | 175200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 60 | 20240712 | 175100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 61 | 20240712 | 175000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 62 | 20240712 | 174900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 2147 |
| 63 | 20240712 | 174800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 64 | 20240712 | 174700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 65 | 20240712 | 174600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 66 | 20240712 | 174500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 67 | 20240712 | 174400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 68 | 20240712 | 174300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 69 | 20240712 | 174200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 70 | 20240712 | 174100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 71 | 20240712 | 174000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 72 | 20240712 | 173900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 73 | 20240712 | 173800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 74 | 20240712 | 173700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 75 | 20240712 | 173600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 76 | 20240712 | 173500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 77 | 20240712 | 173400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 78 | 20240712 | 173300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 79 | 20240712 | 173200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 80 | 20240712 | 173100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 81 | 20240712 | 173000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 82 | 20240712 | 172900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 83 | 20240712 | 172800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 84 | 20240712 | 172700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 85 | 20240712 | 172600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 86 | 20240712 | 172500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 87 | 20240712 | 172400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 88 | 20240712 | 172300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 89 | 20240712 | 172200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 90 | 20240712 | 172100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 91 | 20240712 | 172000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 92 | 20240712 | 171900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 2147 |
| 93 | 20240712 | 171800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 94 | 20240712 | 171700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 95 | 20240712 | 171600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 96 | 20240712 | 171500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 97 | 20240712 | 171400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 98 | 20240712 | 171300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 99 | 20240712 | 171200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 100 | 20240712 | 171100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 101 | 20240712 | 171000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 102 | 20240712 | 170900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 103 | 20240712 | 170800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 104 | 20240712 | 170700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 105 | 20240712 | 170600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 106 | 20240712 | 170500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 107 | 20240712 | 170400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 108 | 20240712 | 170300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 109 | 20240712 | 170200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 110 | 20240712 | 170100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 111 | 20240712 | 170000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 112 | 20240712 | 165900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 113 | 20240712 | 165800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 114 | 20240712 | 165700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 115 | 20240712 | 165600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 116 | 20240712 | 165500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 117 | 20240712 | 165400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 118 | 20240712 | 165300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 119 | 20240712 | 165200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 120 | 20240712 | 165100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 121 | 20240712 | 165000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 122 | 20240712 | 164900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 2147 |
| 123 | 20240712 | 164800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 124 | 20240712 | 164700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 125 | 20240712 | 164600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 126 | 20240712 | 164500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 127 | 20240712 | 164400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 128 | 20240712 | 164300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 129 | 20240712 | 164200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 130 | 20240712 | 164100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 131 | 20240712 | 164000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 132 | 20240712 | 163900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 133 | 20240712 | 163800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 134 | 20240712 | 163700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 135 | 20240712 | 163600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 136 | 20240712 | 163500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 137 | 20240712 | 163400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 138 | 20240712 | 163300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 139 | 20240712 | 163200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 140 | 20240712 | 163100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 141 | 20240712 | 163000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 142 | 20240712 | 162900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 143 | 20240712 | 162800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 144 | 20240712 | 162700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 145 | 20240712 | 162600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 146 | 20240712 | 162500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 147 | 20240712 | 162400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 148 | 20240712 | 162300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 149 | 20240712 | 162200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 150 | 20240712 | 162100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 151 | 20240712 | 162000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 152 | 20240712 | 161900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 2147 |
| 153 | 20240712 | 161800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 154 | 20240712 | 161700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 155 | 20240712 | 161600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 156 | 20240712 | 161500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 157 | 20240712 | 161400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 158 | 20240712 | 161300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 159 | 20240712 | 161200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 160 | 20240712 | 161100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 161 | 20240712 | 161000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 162 | 20240712 | 160900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 163 | 20240712 | 160800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 164 | 20240712 | 160700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 165 | 20240712 | 160600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 166 | 20240712 | 160500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 167 | 20240712 | 160400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 168 | 20240712 | 160300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 169 | 20240712 | 160200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 170 | 20240712 | 160100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 171 | 20240712 | 160000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 172 | 20240712 | 155900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 173 | 20240712 | 155800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 174 | 20240712 | 155700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 175 | 20240712 | 155600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 176 | 20240712 | 155500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 177 | 20240712 | 155400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 178 | 20240712 | 155300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 179 | 20240712 | 155200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 180 | 20240712 | 155100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 181 | 20240712 | 155000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 182 | 20240712 | 154900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 2147 |
| 183 | 20240712 | 154800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 184 | 20240712 | 154700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 185 | 20240712 | 154600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 186 | 20240712 | 154500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 187 | 20240712 | 154400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 188 | 20240712 | 154300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 189 | 20240712 | 154200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 190 | 20240712 | 154100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 191 | 20240712 | 154000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 192 | 20240712 | 153900 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 193 | 20240712 | 153800 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 194 | 20240712 | 153700 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 195 | 20240712 | 153600 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 196 | 20240712 | 153500 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 197 | 20240712 | 153400 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 198 | 20240712 | 153300 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 199 | 20240712 | 153200 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 200 | 20240712 | 153100 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 0 |
| 201 | 20240712 | 153000 | 1410473000 | 7060 | 7060 | 7060 | 7060 | 2147 |
| 202 | 20240712 | 152900 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 203 | 20240712 | 152800 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 204 | 20240712 | 152700 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 205 | 20240712 | 152600 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 206 | 20240712 | 152500 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 207 | 20240712 | 152400 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 208 | 20240712 | 152300 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 209 | 20240712 | 152200 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 210 | 20240712 | 152100 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 211 | 20240712 | 152000 | 1395315180 | 7060 | 7060 | 7060 | 7060 | 0 |
| 212 | 20240712 | 151900 | 1395315180 | 7060 | 7060 | 7060 | 7040 | 39 |
| 213 | 20240712 | 151800 | 1395040040 | 7060 | 7050 | 7060 | 7050 | 702 |
| 214 | 20240712 | 151700 | 1390089260 | 7030 | 7050 | 7050 | 7030 | 7 |
| 215 | 20240712 | 151600 | 1390040010 | 7050 | 7040 | 7050 | 7020 | 1438 |
| 216 | 20240712 | 151500 | 1379935750 | 7040 | 7030 | 7040 | 7020 | 1571 |
| 217 | 20240712 | 151400 | 1368896390 | 7040 | 7020 | 7040 | 7020 | 218 |
| 218 | 20240712 | 151300 | 1367365160 | 7040 | 7040 | 7040 | 7020 | 23 |
| 219 | 20240712 | 151200 | 1367203640 | 7050 | 7050 | 7050 | 7020 | 1852 |
| 220 | 20240712 | 151100 | 1354177460 | 7050 | 7050 | 7050 | 7050 | 1055 |
| 221 | 20240712 | 151000 | 1346739710 | 7040 | 7050 | 7060 | 7040 | 858 |
| 222 | 20240712 | 150900 | 1340691180 | 7060 | 7050 | 7060 | 7050 | 1320 |
| 223 | 20240712 | 150800 | 1331372480 | 7060 | 7060 | 7060 | 7050 | 256 |
| 224 | 20240712 | 150700 | 1329566120 | 7050 | 7040 | 7050 | 7040 | 938 |
| 225 | 20240712 | 150600 | 1322954730 | 7050 | 7050 | 7050 | 7040 | 523 |
| 226 | 20240712 | 150500 | 1319270680 | 7050 | 7050 | 7050 | 7030 | 1847 |
| 227 | 20240712 | 150400 | 1306281310 | 7030 | 7040 | 7050 | 7030 | 206 |
| 228 | 20240712 | 150300 | 1304829050 | 7050 | 7040 | 7050 | 7040 | 2413 |
| 229 | 20240712 | 150200 | 1287831000 | 7040 | 7040 | 7040 | 7030 | 9 |
| 230 | 20240712 | 150100 | 1287767710 | 7030 | 7030 | 7030 | 7030 | 755 |
| 231 | 20240712 | 150000 | 1282460060 | 7030 | 7030 | 7030 | 7030 | 0 |
| 232 | 20240712 | 145900 | 1282460060 | 7030 | 7010 | 7030 | 7010 | 326 |
| 233 | 20240712 | 145800 | 1280169580 | 7030 | 7010 | 7030 | 7010 | 4 |
| 234 | 20240712 | 145700 | 1280141520 | 7030 | 7030 | 7030 | 7030 | 100 |
| 235 | 20240712 | 145600 | 1279438520 | 7030 | 7000 | 7030 | 7000 | 102 |
| 236 | 20240712 | 145500 | 1278724490 | 7000 | 7040 | 7040 | 7000 | 807 |
| 237 | 20240712 | 145400 | 1273060100 | 7030 | 7030 | 7030 | 7030 | 978 |
| 238 | 20240712 | 145300 | 1266184760 | 7020 | 7000 | 7030 | 7000 | 437 |
| 239 | 20240712 | 145200 | 1263118990 | 7020 | 7010 | 7020 | 7000 | 348 |
| 240 | 20240712 | 145100 | 1260679600 | 7000 | 7000 | 7000 | 7000 | 12 |
| 241 | 20240712 | 145000 | 1260595600 | 7000 | 7000 | 7000 | 7000 | 39 |
| 242 | 20240712 | 144900 | 1260322600 | 7000 | 7000 | 7000 | 7000 | 43 |
| 243 | 20240712 | 144800 | 1260021600 | 7000 | 7010 | 7010 | 7000 | 99 |
| 244 | 20240712 | 144700 | 1259328590 | 7000 | 7000 | 7000 | 7000 | 37 |
| 245 | 20240712 | 144600 | 1259069590 | 7000 | 7000 | 7000 | 7000 | 27 |
| 246 | 20240712 | 144500 | 1258880590 | 7000 | 7000 | 7010 | 7000 | 121 |
| 247 | 20240712 | 144400 | 1258033580 | 7000 | 7000 | 7000 | 7000 | 352 |
| 248 | 20240712 | 144300 | 1255569580 | 7000 | 6970 | 7000 | 6970 | 2304 |
| 249 | 20240712 | 144200 | 1239503730 | 6980 | 6980 | 7000 | 6980 | 1379 |
| 250 | 20240712 | 144100 | 1229868800 | 7000 | 7000 | 7000 | 7000 | 0 |
| 251 | 20240712 | 144000 | 1229868800 | 7000 | 6990 | 7000 | 6990 | 634 |
| 252 | 20240712 | 143900 | 1225430950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 253 | 20240712 | 143800 | 1225430950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 254 | 20240712 | 143700 | 1225430950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 255 | 20240712 | 143600 | 1225430950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 256 | 20240712 | 143500 | 1225430950 | 7000 | 6990 | 7000 | 6990 | 144 |
| 257 | 20240712 | 143400 | 1224423530 | 6990 | 6970 | 6990 | 6970 | 1547 |
| 258 | 20240712 | 143300 | 1213622170 | 6970 | 6970 | 6970 | 6970 | 409 |
| 259 | 20240712 | 143200 | 1210771440 | 6940 | 6970 | 6970 | 6940 | 3860 |
| 260 | 20240712 | 143100 | 1183927090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 261 | 20240712 | 143000 | 1183927090 | 6980 | 6980 | 6980 | 6960 | 1068 |
| 262 | 20240712 | 142900 | 1176483500 | 6980 | 6980 | 6980 | 6980 | 1 |
| 263 | 20240712 | 142800 | 1176476520 | 6960 | 6960 | 6960 | 6960 | 504 |
| 264 | 20240712 | 142700 | 1172968680 | 6960 | 6970 | 6970 | 6960 | 702 |
| 265 | 20240712 | 142600 | 1168079740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 266 | 20240712 | 142500 | 1168079740 | 6970 | 6970 | 6970 | 6970 | 503 |
| 267 | 20240712 | 142400 | 1164573830 | 6960 | 6960 | 6960 | 6960 | 0 |
| 268 | 20240712 | 142300 | 1164573830 | 6960 | 6980 | 6980 | 6960 | 345 |
| 269 | 20240712 | 142200 | 1162172530 | 6960 | 6970 | 6970 | 6960 | 4509 |
| 270 | 20240712 | 142100 | 1130789600 | 6980 | 6980 | 6980 | 6970 | 3228 |
| 271 | 20240712 | 142000 | 1108283160 | 6980 | 6980 | 6990 | 6980 | 1299 |
| 272 | 20240712 | 141900 | 1099216120 | 6990 | 6990 | 6990 | 6990 | 0 |
| 273 | 20240712 | 141800 | 1099216120 | 6990 | 6990 | 6990 | 6990 | 304 |
| 274 | 20240712 | 141700 | 1097091160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 275 | 20240712 | 141600 | 1097091160 | 6980 | 6980 | 6980 | 6980 | 150 |
| 276 | 20240712 | 141500 | 1096044160 | 6980 | 6980 | 6980 | 6980 | 150 |
| 277 | 20240712 | 141400 | 1094997160 | 6990 | 6990 | 6990 | 6990 | 623 |
| 278 | 20240712 | 141300 | 1090642390 | 7000 | 7000 | 7000 | 7000 | 0 |
| 279 | 20240712 | 141200 | 1090642390 | 7000 | 6990 | 7000 | 6990 | 5 |
| 280 | 20240712 | 141100 | 1090607420 | 6990 | 6990 | 6990 | 6990 | 10 |
| 281 | 20240712 | 141000 | 1090537520 | 6990 | 6990 | 6990 | 6990 | 2168 |
| 282 | 20240712 | 140900 | 1075383200 | 7010 | 7010 | 7010 | 7010 | 3 |
| 283 | 20240712 | 140800 | 1075362170 | 6990 | 7000 | 7000 | 6990 | 1458 |
| 284 | 20240712 | 140700 | 1065168170 | 7000 | 6990 | 7000 | 6990 | 322 |
| 285 | 20240712 | 140600 | 1062914210 | 7000 | 7000 | 7000 | 7000 | 0 |
| 286 | 20240712 | 140500 | 1062914210 | 7000 | 6990 | 7000 | 6990 | 2 |
| 287 | 20240712 | 140400 | 1062900220 | 7000 | 7000 | 7000 | 7000 | 0 |
| 288 | 20240712 | 140300 | 1062900220 | 7000 | 7000 | 7000 | 7000 | 0 |
| 289 | 20240712 | 140200 | 1062900220 | 7000 | 7000 | 7000 | 7000 | 2 |
| 290 | 20240712 | 140100 | 1062886220 | 6990 | 6990 | 6990 | 6990 | 0 |
| 291 | 20240712 | 140000 | 1062886220 | 6990 | 6990 | 6990 | 6990 | 0 |
| 292 | 20240712 | 135900 | 1062886220 | 6990 | 6990 | 6990 | 6990 | 235 |
| 293 | 20240712 | 135800 | 1061243570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 294 | 20240712 | 135700 | 1061243570 | 7000 | 7000 | 7000 | 7000 | 357 |
| 295 | 20240712 | 135600 | 1058744570 | 7000 | 6990 | 7000 | 6990 | 310 |
| 296 | 20240712 | 135500 | 1056577540 | 6990 | 6990 | 6990 | 6990 | 0 |
| 297 | 20240712 | 135400 | 1056577540 | 6990 | 6990 | 6990 | 6990 | 0 |
| 298 | 20240712 | 135300 | 1056577540 | 6990 | 6990 | 6990 | 6990 | 1 |
| 299 | 20240712 | 135200 | 1056570550 | 6980 | 6980 | 6980 | 6980 | 180 |
| 300 | 20240712 | 135100 | 1055314150 | 6980 | 6990 | 6990 | 6980 | 1844 |
| 301 | 20240712 | 135000 | 1042437650 | 7010 | 7010 | 7010 | 7010 | 0 |
| 302 | 20240712 | 134900 | 1042437650 | 7010 | 7010 | 7010 | 7010 | 1 |
| 303 | 20240712 | 134800 | 1042430640 | 6990 | 7000 | 7000 | 6990 | 1000 |
| 304 | 20240712 | 134700 | 1035435020 | 7000 | 7000 | 7000 | 7000 | 23 |
| 305 | 20240712 | 134600 | 1035274020 | 7010 | 7010 | 7010 | 7010 | 0 |
| 306 | 20240712 | 134500 | 1035274020 | 7010 | 7000 | 7010 | 7000 | 80 |
| 307 | 20240712 | 134400 | 1034713250 | 6990 | 6990 | 6990 | 6990 | 1 |
| 308 | 20240712 | 134300 | 1034706260 | 7010 | 7010 | 7010 | 7010 | 10 |
| 309 | 20240712 | 134200 | 1034636160 | 7000 | 7000 | 7000 | 7000 | 1 |
| 310 | 20240712 | 134100 | 1034629160 | 6990 | 7010 | 7010 | 6990 | 3 |
| 311 | 20240712 | 134000 | 1034608170 | 6990 | 6990 | 6990 | 6990 | 1040 |
| 312 | 20240712 | 133900 | 1027338570 | 6990 | 6990 | 6990 | 6990 | 2 |
| 313 | 20240712 | 133800 | 1027324590 | 6990 | 6990 | 6990 | 6990 | 20 |
| 314 | 20240712 | 133700 | 1027184790 | 6990 | 6990 | 6990 | 6990 | 60 |
| 315 | 20240712 | 133600 | 1026765390 | 6990 | 7010 | 7010 | 6990 | 2387 |
| 316 | 20240712 | 133500 | 1010064960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 317 | 20240712 | 133400 | 1010064960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 318 | 20240712 | 133300 | 1010064960 | 7000 | 7000 | 7000 | 7000 | 68 |
| 319 | 20240712 | 133200 | 1009588960 | 7010 | 7010 | 7010 | 7010 | 0 |
| 320 | 20240712 | 133100 | 1009588960 | 7010 | 7010 | 7010 | 7010 | 113 |
| 321 | 20240712 | 133000 | 1008796830 | 7010 | 7010 | 7010 | 7010 | 3532 |
| 322 | 20240712 | 132900 | 984037510 | 7010 | 7010 | 7010 | 7010 | 0 |
| 323 | 20240712 | 132800 | 984037510 | 7010 | 7010 | 7010 | 7010 | 2 |
| 324 | 20240712 | 132700 | 984023490 | 7010 | 7010 | 7010 | 7010 | 0 |
| 325 | 20240712 | 132600 | 984023490 | 7010 | 7000 | 7010 | 6990 | 1001 |
| 326 | 20240712 | 132500 | 977021270 | 7020 | 7000 | 7020 | 7000 | 172 |
| 327 | 20240712 | 132400 | 975817250 | 7000 | 7000 | 7000 | 7000 | 10 |
| 328 | 20240712 | 132300 | 975747250 | 7000 | 7000 | 7000 | 7000 | 820 |
| 329 | 20240712 | 132200 | 970007250 | 7020 | 7020 | 7020 | 7020 | 1 |
| 330 | 20240712 | 132100 | 970000230 | 7020 | 7010 | 7020 | 7010 | 285 |
| 331 | 20240712 | 132000 | 967999570 | 7020 | 7000 | 7020 | 7000 | 51 |
| 332 | 20240712 | 131900 | 967642550 | 7010 | 7010 | 7010 | 7010 | 23 |
| 333 | 20240712 | 131800 | 967481320 | 7020 | 7020 | 7020 | 7020 | 0 |
| 334 | 20240712 | 131700 | 967481320 | 7020 | 7010 | 7020 | 7010 | 2 |
| 335 | 20240712 | 131600 | 967467290 | 7010 | 7000 | 7010 | 7000 | 432 |
| 336 | 20240712 | 131500 | 964443280 | 7000 | 7000 | 7000 | 7000 | 87 |
| 337 | 20240712 | 131400 | 963834280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 338 | 20240712 | 131300 | 963834280 | 7000 | 7000 | 7000 | 7000 | 22 |
| 339 | 20240712 | 131200 | 963680280 | 7000 | 7000 | 7000 | 7000 | 10 |
| 340 | 20240712 | 131100 | 963610280 | 7000 | 7000 | 7000 | 7000 | 3 |
| 341 | 20240712 | 131000 | 963589280 | 7000 | 7000 | 7000 | 7000 | 20 |
| 342 | 20240712 | 130900 | 963449280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 343 | 20240712 | 130800 | 963449280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 344 | 20240712 | 130700 | 963449280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 345 | 20240712 | 130600 | 963449280 | 7000 | 7000 | 7000 | 7000 | 0 |
| 346 | 20240712 | 130500 | 963449280 | 7000 | 7000 | 7000 | 7000 | 3 |
| 347 | 20240712 | 130400 | 963428280 | 6990 | 6990 | 7000 | 6990 | 19 |
| 348 | 20240712 | 130300 | 963295430 | 7000 | 7000 | 7000 | 7000 | 0 |
| 349 | 20240712 | 130200 | 963295430 | 7000 | 7000 | 7000 | 7000 | 5 |
| 350 | 20240712 | 130100 | 963260430 | 6980 | 7000 | 7000 | 6980 | 1010 |
| 351 | 20240712 | 130000 | 956202060 | 7000 | 7000 | 7000 | 7000 | 441 |
| 352 | 20240712 | 125900 | 953115060 | 7000 | 7010 | 7010 | 7000 | 1477 |
| 353 | 20240712 | 125800 | 942770830 | 7020 | 7020 | 7020 | 7020 | 69 |
| 354 | 20240712 | 125700 | 942286450 | 7020 | 7020 | 7020 | 7020 | 0 |
| 355 | 20240712 | 125600 | 942286450 | 7020 | 7020 | 7020 | 7020 | 0 |
| 356 | 20240712 | 125500 | 942286450 | 7020 | 7020 | 7020 | 7020 | 1 |
| 357 | 20240712 | 125400 | 942279430 | 7010 | 7010 | 7010 | 7010 | 1 |
| 358 | 20240712 | 125300 | 942272420 | 7020 | 7010 | 7020 | 7010 | 109 |
| 359 | 20240712 | 125200 | 941508320 | 7010 | 7010 | 7010 | 7010 | 0 |
| 360 | 20240712 | 125100 | 941508320 | 7010 | 7010 | 7010 | 7010 | 10 |
| 361 | 20240712 | 125000 | 941438220 | 7010 | 7010 | 7010 | 7010 | 5 |
| 362 | 20240712 | 124900 | 941403170 | 7010 | 7010 | 7010 | 7010 | 82 |
| 363 | 20240712 | 124800 | 940828350 | 7010 | 7010 | 7010 | 7010 | 0 |
| 364 | 20240712 | 124700 | 940828350 | 7010 | 7010 | 7010 | 7010 | 0 |
| 365 | 20240712 | 124600 | 940828350 | 7010 | 7010 | 7010 | 7010 | 1 |
| 366 | 20240712 | 124500 | 940821340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 367 | 20240712 | 124400 | 940821340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 368 | 20240712 | 124300 | 940821340 | 7000 | 7000 | 7000 | 7000 | 80 |
| 369 | 20240712 | 124200 | 940261340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 370 | 20240712 | 124100 | 940261340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 371 | 20240712 | 124000 | 940261340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 372 | 20240712 | 123900 | 940261340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 373 | 20240712 | 123800 | 940261340 | 7000 | 7000 | 7000 | 7000 | 1 |
| 374 | 20240712 | 123700 | 940254340 | 6990 | 6990 | 6990 | 6990 | 59 |
| 375 | 20240712 | 123600 | 939841930 | 6990 | 6990 | 6990 | 6990 | 0 |
| 376 | 20240712 | 123500 | 939841930 | 6990 | 6990 | 6990 | 6990 | 0 |
| 377 | 20240712 | 123400 | 939841930 | 6990 | 6990 | 6990 | 6990 | 10 |
| 378 | 20240712 | 123300 | 939772030 | 6990 | 6990 | 6990 | 6990 | 0 |
| 379 | 20240712 | 123200 | 939772030 | 6990 | 7000 | 7000 | 6990 | 934 |
| 380 | 20240712 | 123100 | 933243360 | 6990 | 6990 | 6990 | 6990 | 0 |
| 381 | 20240712 | 123000 | 933243360 | 6990 | 6990 | 6990 | 6990 | 0 |
| 382 | 20240712 | 122900 | 933243360 | 6990 | 6990 | 6990 | 6990 | 0 |
| 383 | 20240712 | 122800 | 933243360 | 6990 | 6990 | 6990 | 6990 | 0 |
| 384 | 20240712 | 122700 | 933243360 | 6990 | 6990 | 6990 | 6990 | 0 |
| 385 | 20240712 | 122600 | 933243360 | 6990 | 6990 | 6990 | 6990 | 0 |
| 386 | 20240712 | 122500 | 933243360 | 6990 | 6990 | 6990 | 6990 | 15 |
| 387 | 20240712 | 122400 | 933138510 | 6990 | 6990 | 6990 | 6990 | 119 |
| 388 | 20240712 | 122300 | 932306700 | 7000 | 7000 | 7000 | 7000 | 1 |
| 389 | 20240712 | 122200 | 932299700 | 6990 | 6990 | 6990 | 6990 | 807 |
| 390 | 20240712 | 122100 | 926658770 | 6980 | 6980 | 6980 | 6980 | 1443 |
| 391 | 20240712 | 122000 | 916586630 | 6990 | 6990 | 6990 | 6990 | 1 |
| 392 | 20240712 | 121900 | 916579640 | 6980 | 6980 | 6980 | 6980 | 2000 |
| 393 | 20240712 | 121800 | 902619640 | 6980 | 6990 | 6990 | 6980 | 1286 |
| 394 | 20240712 | 121700 | 893640320 | 7000 | 7000 | 7000 | 7000 | 2 |
| 395 | 20240712 | 121600 | 893626320 | 6990 | 6990 | 6990 | 6990 | 33 |
| 396 | 20240712 | 121500 | 893395650 | 6990 | 6990 | 6990 | 6990 | 2 |
| 397 | 20240712 | 121400 | 893381670 | 7000 | 7000 | 7000 | 7000 | 1 |
| 398 | 20240712 | 121300 | 893374670 | 6990 | 7000 | 7000 | 6980 | 1929 |
| 399 | 20240712 | 121200 | 879892210 | 7000 | 7000 | 7000 | 7000 | 2 |
| 400 | 20240712 | 121100 | 879878210 | 7000 | 7010 | 7010 | 7000 | 262 |
| 401 | 20240712 | 121000 | 878044200 | 7000 | 7000 | 7000 | 7000 | 0 |
| 402 | 20240712 | 120900 | 878044200 | 7000 | 7000 | 7000 | 7000 | 5 |
| 403 | 20240712 | 120800 | 878009200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 404 | 20240712 | 120700 | 878009200 | 6990 | 7000 | 7000 | 6990 | 180 |
| 405 | 20240712 | 120600 | 876750140 | 7000 | 7010 | 7010 | 7000 | 864 |
| 406 | 20240712 | 120500 | 870701500 | 7000 | 7000 | 7000 | 7000 | 100 |
| 407 | 20240712 | 120400 | 870001500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 408 | 20240712 | 120300 | 870001500 | 7010 | 7010 | 7010 | 7010 | 1 |
| 409 | 20240712 | 120200 | 869994490 | 7010 | 7010 | 7010 | 7010 | 1 |
| 410 | 20240712 | 120100 | 869987480 | 7000 | 7000 | 7000 | 7000 | 108 |
| 411 | 20240712 | 120000 | 869231480 | 7000 | 7000 | 7000 | 7000 | 88 |
| 412 | 20240712 | 115900 | 868615480 | 7000 | 7000 | 7000 | 7000 | 20 |
| 413 | 20240712 | 115800 | 868475480 | 7010 | 7010 | 7010 | 7010 | 0 |
| 414 | 20240712 | 115700 | 868475480 | 7010 | 7010 | 7010 | 7010 | 1 |
| 415 | 20240712 | 115600 | 868468470 | 7000 | 7000 | 7000 | 7000 | 0 |
| 416 | 20240712 | 115500 | 868468470 | 7000 | 7000 | 7000 | 7000 | 0 |
| 417 | 20240712 | 115400 | 868468470 | 7000 | 7000 | 7000 | 7000 | 17 |
| 418 | 20240712 | 115300 | 868349470 | 7010 | 7010 | 7010 | 7010 | 1 |
| 419 | 20240712 | 115200 | 868342460 | 6990 | 6990 | 6990 | 6990 | 0 |
| 420 | 20240712 | 115100 | 868342460 | 6990 | 7000 | 7010 | 6990 | 21 |
| 421 | 20240712 | 115000 | 868195470 | 7040 | 7040 | 7040 | 7040 | 0 |
| 422 | 20240712 | 114900 | 868195470 | 7040 | 7010 | 7040 | 7010 | 401 |
| 423 | 20240712 | 114800 | 865381080 | 7020 | 6990 | 7020 | 6990 | 874 |
| 424 | 20240712 | 114700 | 859271790 | 6990 | 7000 | 7000 | 6990 | 1705 |
| 425 | 20240712 | 114600 | 847353740 | 7010 | 6990 | 7010 | 6990 | 2 |
| 426 | 20240712 | 114500 | 847339740 | 7000 | 7000 | 7010 | 7000 | 3435 |
| 427 | 20240712 | 114400 | 823294720 | 7020 | 7010 | 7020 | 7000 | 410 |
| 428 | 20240712 | 114300 | 820424690 | 7000 | 6990 | 7000 | 6990 | 109 |
| 429 | 20240712 | 114200 | 819662360 | 7000 | 6990 | 7000 | 6990 | 5 |
| 430 | 20240712 | 114100 | 819627370 | 7000 | 7000 | 7000 | 7000 | 0 |
| 431 | 20240712 | 114000 | 819627370 | 7000 | 7010 | 7010 | 7000 | 3 |
| 432 | 20240712 | 113900 | 819606350 | 6990 | 6990 | 6990 | 6990 | 1 |
| 433 | 20240712 | 113800 | 819599360 | 7010 | 7010 | 7010 | 7010 | 2 |
| 434 | 20240712 | 113700 | 819585340 | 7010 | 7010 | 7020 | 7000 | 513 |
| 435 | 20240712 | 113600 | 815994290 | 7020 | 7030 | 7030 | 7010 | 466 |
| 436 | 20240712 | 113500 | 812727580 | 7010 | 7010 | 7010 | 7010 | 246 |
| 437 | 20240712 | 113400 | 811003120 | 7020 | 7020 | 7020 | 7020 | 0 |
| 438 | 20240712 | 113300 | 811003120 | 7020 | 7020 | 7020 | 7020 | 0 |
| 439 | 20240712 | 113200 | 811003120 | 7020 | 7020 | 7020 | 7020 | 1 |
| 440 | 20240712 | 113100 | 810996100 | 7030 | 7000 | 7030 | 7000 | 371 |
| 441 | 20240712 | 113000 | 808399050 | 7010 | 7020 | 7020 | 7010 | 3 |
| 442 | 20240712 | 112900 | 808378010 | 7010 | 7010 | 7010 | 7010 | 245 |
| 443 | 20240712 | 112800 | 806660560 | 7000 | 7000 | 7010 | 6990 | 4736 |
| 444 | 20240712 | 112700 | 773502020 | 7010 | 7020 | 7020 | 7010 | 2434 |
| 445 | 20240712 | 112600 | 756418380 | 7030 | 7030 | 7030 | 7030 | 10 |
| 446 | 20240712 | 112500 | 756348080 | 7030 | 7030 | 7030 | 7030 | 0 |
| 447 | 20240712 | 112400 | 756348080 | 7030 | 7030 | 7030 | 7030 | 10 |
| 448 | 20240712 | 112300 | 756277780 | 7030 | 7030 | 7030 | 7030 | 82 |
| 449 | 20240712 | 112200 | 755701320 | 7030 | 7030 | 7030 | 7030 | 43 |
| 450 | 20240712 | 112100 | 755399030 | 7030 | 7030 | 7030 | 7030 | 0 |
| 451 | 20240712 | 112000 | 755399030 | 7030 | 7030 | 7030 | 7030 | 0 |
| 452 | 20240712 | 111900 | 755399030 | 7030 | 7030 | 7030 | 7030 | 500 |
| 453 | 20240712 | 111800 | 751884030 | 7020 | 7030 | 7030 | 7020 | 75 |
| 454 | 20240712 | 111700 | 751357480 | 7030 | 7040 | 7040 | 7030 | 572 |
| 455 | 20240712 | 111600 | 747336270 | 7040 | 7040 | 7040 | 7040 | 3 |
| 456 | 20240712 | 111500 | 747315150 | 7030 | 7030 | 7030 | 7030 | 0 |
| 457 | 20240712 | 111400 | 747315150 | 7030 | 7030 | 7030 | 7030 | 20 |
| 458 | 20240712 | 111300 | 747174550 | 7030 | 7030 | 7030 | 7030 | 0 |
| 459 | 20240712 | 111200 | 747174550 | 7030 | 7030 | 7030 | 7030 | 9 |
| 460 | 20240712 | 111100 | 747111280 | 7030 | 7030 | 7030 | 7030 | 0 |
| 461 | 20240712 | 111000 | 747111280 | 7030 | 7030 | 7030 | 7030 | 4 |
| 462 | 20240712 | 110900 | 747083160 | 7030 | 7030 | 7030 | 7030 | 0 |
| 463 | 20240712 | 110800 | 747083160 | 7030 | 7030 | 7030 | 7030 | 1694 |
| 464 | 20240712 | 110700 | 735174340 | 7040 | 7040 | 7040 | 7040 | 0 |
| 465 | 20240712 | 110600 | 735174340 | 7040 | 7040 | 7040 | 7040 | 1983 |
| 466 | 20240712 | 110500 | 721214020 | 7050 | 7050 | 7050 | 7050 | 3 |
| 467 | 20240712 | 110400 | 721192870 | 7050 | 7050 | 7050 | 7050 | 4 |
| 468 | 20240712 | 110300 | 721164670 | 7050 | 7050 | 7050 | 7050 | 1001 |
| 469 | 20240712 | 110200 | 714107620 | 7060 | 7060 | 7060 | 7060 | 0 |
| 470 | 20240712 | 110100 | 714107620 | 7060 | 7060 | 7060 | 7060 | 51 |
| 471 | 20240712 | 110000 | 713747560 | 7060 | 7060 | 7060 | 7060 | 14 |
| 472 | 20240712 | 105900 | 713648720 | 7060 | 7060 | 7060 | 7060 | 337 |
| 473 | 20240712 | 105800 | 711269500 | 7070 | 7070 | 7070 | 7070 | 674 |
| 474 | 20240712 | 105700 | 706504320 | 7070 | 7060 | 7070 | 7050 | 1505 |
| 475 | 20240712 | 105600 | 695877120 | 7060 | 7050 | 7060 | 7050 | 1416 |
| 476 | 20240712 | 105500 | 685880200 | 7050 | 7020 | 7050 | 7020 | 1238 |
| 477 | 20240712 | 105400 | 677177290 | 7030 | 7040 | 7040 | 7030 | 1031 |
| 478 | 20240712 | 105300 | 669929340 | 7040 | 7040 | 7040 | 7040 | 310 |
| 479 | 20240712 | 105200 | 667746940 | 7050 | 7050 | 7050 | 7050 | 0 |
| 480 | 20240712 | 105100 | 667746940 | 7050 | 7050 | 7050 | 7050 | 0 |
| 481 | 20240712 | 105000 | 667746940 | 7050 | 7050 | 7050 | 7050 | 0 |
| 482 | 20240712 | 104900 | 667746940 | 7050 | 7050 | 7050 | 7050 | 0 |
| 483 | 20240712 | 104800 | 667746940 | 7050 | 7040 | 7070 | 7040 | 5637 |
| 484 | 20240712 | 104700 | 627971120 | 7040 | 7040 | 7040 | 7040 | 801 |
| 485 | 20240712 | 104600 | 622332080 | 7040 | 7040 | 7040 | 7040 | 1 |
| 486 | 20240712 | 104500 | 622325040 | 7050 | 7050 | 7050 | 7050 | 82 |
| 487 | 20240712 | 104400 | 621746940 | 7050 | 7040 | 7050 | 7040 | 58 |
| 488 | 20240712 | 104300 | 621338600 | 7040 | 7050 | 7050 | 7040 | 104 |
| 489 | 20240712 | 104200 | 620605550 | 7050 | 7050 | 7050 | 7050 | 0 |
| 490 | 20240712 | 104100 | 620605550 | 7050 | 7040 | 7050 | 7040 | 157 |
| 491 | 20240712 | 104000 | 619500250 | 7040 | 7040 | 7040 | 7040 | 21 |
| 492 | 20240712 | 103900 | 619352410 | 7040 | 7040 | 7050 | 7040 | 1071 |
| 493 | 20240712 | 103800 | 611812560 | 7040 | 7040 | 7040 | 7040 | 70 |
| 494 | 20240712 | 103700 | 611319760 | 7040 | 7040 | 7040 | 7040 | 1 |
| 495 | 20240712 | 103600 | 611312720 | 7030 | 7030 | 7030 | 7030 | 0 |
| 496 | 20240712 | 103500 | 611312720 | 7030 | 7030 | 7030 | 7030 | 50 |
| 497 | 20240712 | 103400 | 610961220 | 7040 | 7040 | 7040 | 7040 | 0 |
| 498 | 20240712 | 103300 | 610961220 | 7040 | 7050 | 7050 | 7040 | 335 |
| 499 | 20240712 | 103200 | 608602800 | 7050 | 7050 | 7050 | 7050 | 51 |
| 500 | 20240712 | 103100 | 608243250 | 7040 | 7040 | 7040 | 7040 | 1960 |
| 501 | 20240712 | 103000 | 594444850 | 7030 | 7030 | 7040 | 7030 | 597 |
| 502 | 20240712 | 102900 | 590247470 | 7030 | 7030 | 7030 | 7030 | 150 |
| 503 | 20240712 | 102800 | 589192970 | 7030 | 7030 | 7030 | 7030 | 12 |
| 504 | 20240712 | 102700 | 589108610 | 7020 | 7040 | 7040 | 7020 | 275 |
| 505 | 20240712 | 102600 | 587178090 | 7030 | 7030 | 7030 | 7030 | 909 |
| 506 | 20240712 | 102500 | 580787820 | 7020 | 7020 | 7020 | 7020 | 1 |
| 507 | 20240712 | 102400 | 580780800 | 7020 | 7020 | 7020 | 7020 | 0 |
| 508 | 20240712 | 102300 | 580780800 | 7020 | 7020 | 7020 | 7020 | 2 |
| 509 | 20240712 | 102200 | 580766760 | 7030 | 7030 | 7030 | 7030 | 1 |
| 510 | 20240712 | 102100 | 580759730 | 7020 | 7020 | 7020 | 7020 | 2 |
| 511 | 20240712 | 102000 | 580745690 | 7010 | 7010 | 7010 | 7010 | 168 |
| 512 | 20240712 | 101900 | 579568010 | 7010 | 7010 | 7010 | 7010 | 472 |
| 513 | 20240712 | 101800 | 576259290 | 7020 | 7020 | 7030 | 7020 | 1280 |
| 514 | 20240712 | 101700 | 567269690 | 7030 | 7030 | 7030 | 7030 | 101 |
| 515 | 20240712 | 101600 | 566559660 | 7020 | 7020 | 7020 | 7020 | 132 |
| 516 | 20240712 | 101500 | 565633020 | 7020 | 7030 | 7030 | 7020 | 1552 |
| 517 | 20240712 | 101400 | 554735550 | 7030 | 7020 | 7030 | 7020 | 10 |
| 518 | 20240712 | 101300 | 554665340 | 7030 | 7040 | 7040 | 7030 | 149 |
| 519 | 20240712 | 101200 | 553617840 | 7040 | 7030 | 7040 | 7030 | 314 |
| 520 | 20240712 | 101100 | 551409300 | 7030 | 7010 | 7040 | 7010 | 1083 |
| 521 | 20240712 | 101000 | 543796830 | 7010 | 6990 | 7020 | 6990 | 1967 |
| 522 | 20240712 | 100900 | 530027450 | 6980 | 6980 | 6980 | 6980 | 384 |
| 523 | 20240712 | 100800 | 527347130 | 6990 | 6990 | 6990 | 6990 | 530 |
| 524 | 20240712 | 100700 | 523642430 | 6970 | 6980 | 6990 | 6970 | 203 |
| 525 | 20240712 | 100600 | 522227110 | 6980 | 6980 | 6980 | 6980 | 10 |
| 526 | 20240712 | 100500 | 522157310 | 6980 | 6980 | 6980 | 6970 | 269 |
| 527 | 20240712 | 100400 | 520282290 | 6980 | 6980 | 6980 | 6980 | 102 |
| 528 | 20240712 | 100300 | 519570330 | 6980 | 6980 | 6980 | 6980 | 0 |
| 529 | 20240712 | 100200 | 519570330 | 6980 | 6970 | 6980 | 6970 | 10 |
| 530 | 20240712 | 100100 | 519500550 | 6970 | 6970 | 6970 | 6970 | 684 |
| 531 | 20240712 | 100000 | 514733070 | 6980 | 6980 | 6980 | 6980 | 0 |
| 532 | 20240712 | 095900 | 514733070 | 6980 | 6970 | 6980 | 6970 | 2 |
| 533 | 20240712 | 095800 | 514719120 | 6970 | 6970 | 6970 | 6970 | 300 |
| 534 | 20240712 | 095700 | 512628120 | 6970 | 6970 | 6970 | 6970 | 22 |
| 535 | 20240712 | 095600 | 512474780 | 6970 | 6970 | 6970 | 6970 | 34 |
| 536 | 20240712 | 095500 | 512237800 | 6970 | 6990 | 6990 | 6970 | 6856 |
| 537 | 20240712 | 095400 | 464403380 | 6990 | 7000 | 7000 | 6990 | 1817 |
| 538 | 20240712 | 095300 | 451685380 | 7000 | 7010 | 7010 | 7000 | 1271 |
| 539 | 20240712 | 095200 | 442777060 | 7020 | 7030 | 7030 | 7020 | 3014 |
| 540 | 20240712 | 095100 | 421609700 | 7050 | 7050 | 7050 | 7050 | 244 |
| 541 | 20240712 | 095000 | 419889500 | 7050 | 7030 | 7050 | 7030 | 1274 |
| 542 | 20240712 | 094900 | 410910180 | 7050 | 7050 | 7060 | 7050 | 165 |
| 543 | 20240712 | 094800 | 409746300 | 7030 | 7050 | 7050 | 7030 | 1163 |
| 544 | 20240712 | 094700 | 401554280 | 7050 | 7050 | 7050 | 7050 | 8 |
| 545 | 20240712 | 094600 | 401497880 | 7050 | 7050 | 7050 | 7040 | 240 |
| 546 | 20240712 | 094500 | 399807880 | 7050 | 7050 | 7050 | 7050 | 218 |
| 547 | 20240712 | 094400 | 398270980 | 7050 | 7040 | 7050 | 7040 | 396 |
| 548 | 20240712 | 094300 | 395479400 | 7040 | 7040 | 7050 | 7040 | 93 |
| 549 | 20240712 | 094200 | 394824470 | 7040 | 7030 | 7040 | 7030 | 203 |
| 550 | 20240712 | 094100 | 393396310 | 7030 | 7040 | 7040 | 7030 | 160 |
| 551 | 20240712 | 094000 | 392271460 | 7040 | 7030 | 7040 | 7030 | 27 |
| 552 | 20240712 | 093900 | 392081490 | 7040 | 7040 | 7040 | 7040 | 0 |
| 553 | 20240712 | 093800 | 392081490 | 7040 | 7040 | 7040 | 7040 | 4 |
| 554 | 20240712 | 093700 | 392053330 | 7030 | 7030 | 7050 | 7030 | 7084 |
| 555 | 20240712 | 093600 | 342188290 | 7020 | 7010 | 7020 | 7010 | 142 |
| 556 | 20240712 | 093500 | 341192850 | 7000 | 7000 | 7000 | 7000 | 36 |
| 557 | 20240712 | 093400 | 340940850 | 7000 | 7010 | 7010 | 7000 | 12 |
| 558 | 20240712 | 093300 | 340856830 | 7000 | 7000 | 7000 | 7000 | 728 |
| 559 | 20240712 | 093200 | 335760830 | 7000 | 6990 | 7000 | 6990 | 625 |
| 560 | 20240712 | 093100 | 331392060 | 7000 | 7000 | 7000 | 7000 | 74 |
| 561 | 20240712 | 093000 | 330874060 | 7010 | 7010 | 7010 | 7010 | 85 |
| 562 | 20240712 | 092900 | 330278210 | 7010 | 7010 | 7010 | 7010 | 947 |
| 563 | 20240712 | 092800 | 323639740 | 7010 | 7000 | 7010 | 7000 | 558 |
| 564 | 20240712 | 092700 | 319732170 | 7000 | 7000 | 7010 | 7000 | 973 |
| 565 | 20240712 | 092600 | 312920170 | 7000 | 7020 | 7030 | 7000 | 1791 |
| 566 | 20240712 | 092500 | 300368310 | 7030 | 6990 | 7030 | 6990 | 2704 |
| 567 | 20240712 | 092400 | 281415180 | 6990 | 7000 | 7000 | 6980 | 102 |
| 568 | 20240712 | 092300 | 280703190 | 7000 | 6970 | 7000 | 6970 | 1966 |
| 569 | 20240712 | 092200 | 266956400 | 6970 | 6960 | 6970 | 6960 | 60 |
| 570 | 20240712 | 092100 | 266538770 | 6960 | 6960 | 6960 | 6930 | 852 |
| 571 | 20240712 | 092000 | 260628410 | 6960 | 6950 | 6960 | 6950 | 1585 |
| 572 | 20240712 | 091900 | 249605480 | 6950 | 6950 | 6950 | 6910 | 8000 |
| 573 | 20240712 | 091800 | 194198370 | 6950 | 6970 | 6970 | 6940 | 5617 |
| 574 | 20240712 | 091700 | 155192990 | 6960 | 6940 | 6960 | 6940 | 2471 |
| 575 | 20240712 | 091600 | 138021050 | 6930 | 6930 | 6930 | 6930 | 355 |
| 576 | 20240712 | 091500 | 135560900 | 6940 | 6950 | 6970 | 6940 | 1187 |
| 577 | 20240712 | 091400 | 127321450 | 6950 | 6970 | 6970 | 6950 | 554 |
| 578 | 20240712 | 091300 | 123467430 | 6960 | 6960 | 6960 | 6960 | 150 |
| 579 | 20240712 | 091200 | 122423430 | 6960 | 6990 | 6990 | 6960 | 2887 |
| 580 | 20240712 | 091100 | 102315070 | 6990 | 6990 | 6990 | 6990 | 263 |
| 581 | 20240712 | 091000 | 100476700 | 6980 | 6970 | 6980 | 6970 | 164 |
| 582 | 20240712 | 090900 | 99331990 | 6950 | 6980 | 6980 | 6950 | 312 |
| 583 | 20240712 | 090800 | 97162120 | 6970 | 6950 | 6970 | 6940 | 1060 |
| 584 | 20240712 | 090700 | 89789420 | 6960 | 6940 | 6960 | 6940 | 539 |
| 585 | 20240712 | 090600 | 86048040 | 6940 | 6940 | 6950 | 6940 | 169 |
| 586 | 20240712 | 090500 | 84875150 | 6940 | 6940 | 6940 | 6930 | 137 |
| 587 | 20240712 | 090400 | 83925420 | 6930 | 6940 | 6950 | 6910 | 2507 |
| 588 | 20240712 | 090300 | 66560930 | 6940 | 6960 | 6960 | 6940 | 7 |
| 589 | 20240712 | 090200 | 66512270 | 6960 | 6940 | 6960 | 6940 | 615 |
| 590 | 20240712 | 090100 | 62243180 | 6940 | 6970 | 7010 | 6930 | 2730 |
| 591 | 20240712 | 090000 | 43243910 | 6930 | 6970 | 6990 | 6930 | 5954 |