30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 190900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 5217 |
| 3 | 20240701 | 190800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 4 | 20240701 | 190700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 5 | 20240701 | 190600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 6 | 20240701 | 190500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 7 | 20240701 | 190400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 8 | 20240701 | 190300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 9 | 20240701 | 190200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 10 | 20240701 | 190100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 11 | 20240701 | 190000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 12 | 20240701 | 185900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 13 | 20240701 | 185800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 14 | 20240701 | 185700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 15 | 20240701 | 185600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 16 | 20240701 | 185500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 17 | 20240701 | 185400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 18 | 20240701 | 185300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 19 | 20240701 | 185200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 20 | 20240701 | 185100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 21 | 20240701 | 185000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 22 | 20240701 | 184900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 23 | 20240701 | 184800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 24 | 20240701 | 184700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 25 | 20240701 | 184600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 26 | 20240701 | 184500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 27 | 20240701 | 184400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 28 | 20240701 | 184300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 29 | 20240701 | 184200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 30 | 20240701 | 184100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 31 | 20240701 | 184000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 32 | 20240701 | 183900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 5217 |
| 33 | 20240701 | 183800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 34 | 20240701 | 183700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 35 | 20240701 | 183600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 36 | 20240701 | 183500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 37 | 20240701 | 183400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 38 | 20240701 | 183300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 39 | 20240701 | 183200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 40 | 20240701 | 183100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 41 | 20240701 | 183000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 42 | 20240701 | 182900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 43 | 20240701 | 182800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 44 | 20240701 | 182700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 45 | 20240701 | 182600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 46 | 20240701 | 182500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 47 | 20240701 | 182400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 48 | 20240701 | 182300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 49 | 20240701 | 182200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 50 | 20240701 | 182100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 51 | 20240701 | 182000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 52 | 20240701 | 181900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 53 | 20240701 | 181800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 54 | 20240701 | 181700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 55 | 20240701 | 181600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 56 | 20240701 | 181500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 57 | 20240701 | 181400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 58 | 20240701 | 181300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 59 | 20240701 | 181200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 60 | 20240701 | 181100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 61 | 20240701 | 181000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 62 | 20240701 | 180900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 5217 |
| 63 | 20240701 | 180800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 64 | 20240701 | 180700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 65 | 20240701 | 180600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 66 | 20240701 | 180500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 67 | 20240701 | 180400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 68 | 20240701 | 180300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 69 | 20240701 | 180200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 70 | 20240701 | 180100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 71 | 20240701 | 180000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 72 | 20240701 | 175900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 73 | 20240701 | 175800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 74 | 20240701 | 175700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 75 | 20240701 | 175600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 76 | 20240701 | 175500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 77 | 20240701 | 175400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 78 | 20240701 | 175300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 79 | 20240701 | 175200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 80 | 20240701 | 175100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 81 | 20240701 | 175000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 82 | 20240701 | 174900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 83 | 20240701 | 174800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 84 | 20240701 | 174700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 85 | 20240701 | 174600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 86 | 20240701 | 174500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 87 | 20240701 | 174400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 88 | 20240701 | 174300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 89 | 20240701 | 174200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 90 | 20240701 | 174100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 91 | 20240701 | 174000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 92 | 20240701 | 173900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 5217 |
| 93 | 20240701 | 173800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 94 | 20240701 | 173700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 95 | 20240701 | 173600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 96 | 20240701 | 173500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 97 | 20240701 | 173400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 98 | 20240701 | 173300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 99 | 20240701 | 173200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 100 | 20240701 | 173100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 101 | 20240701 | 173000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 102 | 20240701 | 172900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 103 | 20240701 | 172800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 104 | 20240701 | 172700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 105 | 20240701 | 172600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 106 | 20240701 | 172500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 107 | 20240701 | 172400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 108 | 20240701 | 172300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 109 | 20240701 | 172200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 110 | 20240701 | 172100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 111 | 20240701 | 172000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 112 | 20240701 | 171900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 113 | 20240701 | 171800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 114 | 20240701 | 171700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 115 | 20240701 | 171600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 116 | 20240701 | 171500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 117 | 20240701 | 171400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 118 | 20240701 | 171300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 119 | 20240701 | 171200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 120 | 20240701 | 171100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 121 | 20240701 | 171000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 122 | 20240701 | 170900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 5217 |
| 123 | 20240701 | 170800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 124 | 20240701 | 170700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 125 | 20240701 | 170600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 126 | 20240701 | 170500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 127 | 20240701 | 170400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 128 | 20240701 | 170300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 129 | 20240701 | 170200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 130 | 20240701 | 170100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 131 | 20240701 | 170000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 132 | 20240701 | 165900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 133 | 20240701 | 165800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 134 | 20240701 | 165700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 135 | 20240701 | 165600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 136 | 20240701 | 165500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 137 | 20240701 | 165400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 138 | 20240701 | 165300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 139 | 20240701 | 165200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 140 | 20240701 | 165100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 141 | 20240701 | 165000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 142 | 20240701 | 164900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 143 | 20240701 | 164800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 144 | 20240701 | 164700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 145 | 20240701 | 164600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 146 | 20240701 | 164500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 147 | 20240701 | 164400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 148 | 20240701 | 164300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 149 | 20240701 | 164200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 150 | 20240701 | 164100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 151 | 20240701 | 164000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 152 | 20240701 | 163900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 5217 |
| 153 | 20240701 | 163800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 154 | 20240701 | 163700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 155 | 20240701 | 163600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 156 | 20240701 | 163500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 157 | 20240701 | 163400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 158 | 20240701 | 163300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 159 | 20240701 | 163200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 160 | 20240701 | 163100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 161 | 20240701 | 163000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 162 | 20240701 | 162900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 163 | 20240701 | 162800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 164 | 20240701 | 162700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 165 | 20240701 | 162600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 166 | 20240701 | 162500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 167 | 20240701 | 162400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 168 | 20240701 | 162300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 169 | 20240701 | 162200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 170 | 20240701 | 162100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 171 | 20240701 | 162000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 172 | 20240701 | 161900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 173 | 20240701 | 161800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 174 | 20240701 | 161700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 175 | 20240701 | 161600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 176 | 20240701 | 161500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 177 | 20240701 | 161400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 178 | 20240701 | 161300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 179 | 20240701 | 161200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 180 | 20240701 | 161100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 181 | 20240701 | 161000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 182 | 20240701 | 160900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 5217 |
| 183 | 20240701 | 160800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 184 | 20240701 | 160700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 185 | 20240701 | 160600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 186 | 20240701 | 160500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 187 | 20240701 | 160400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 188 | 20240701 | 160300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 189 | 20240701 | 160200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 190 | 20240701 | 160100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 191 | 20240701 | 160000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 192 | 20240701 | 155900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 193 | 20240701 | 155800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 194 | 20240701 | 155700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 195 | 20240701 | 155600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 196 | 20240701 | 155500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 197 | 20240701 | 155400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 198 | 20240701 | 155300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 199 | 20240701 | 155200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 200 | 20240701 | 155100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 201 | 20240701 | 155000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 202 | 20240701 | 154900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 203 | 20240701 | 154800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 204 | 20240701 | 154700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 205 | 20240701 | 154600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 206 | 20240701 | 154500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 207 | 20240701 | 154400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 208 | 20240701 | 154300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 209 | 20240701 | 154200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 210 | 20240701 | 154100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 211 | 20240701 | 154000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 212 | 20240701 | 153900 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 5217 |
| 213 | 20240701 | 153800 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 214 | 20240701 | 153700 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 215 | 20240701 | 153600 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 216 | 20240701 | 153500 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 217 | 20240701 | 153400 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 218 | 20240701 | 153300 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 219 | 20240701 | 153200 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 220 | 20240701 | 153100 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 0 |
| 221 | 20240701 | 153000 | 1039555290 | 2080 | 2080 | 2080 | 2080 | 5217 |
| 222 | 20240701 | 152900 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 223 | 20240701 | 152800 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 224 | 20240701 | 152700 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 225 | 20240701 | 152600 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 226 | 20240701 | 152500 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 227 | 20240701 | 152400 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 228 | 20240701 | 152300 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 229 | 20240701 | 152200 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 230 | 20240701 | 152100 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 231 | 20240701 | 152000 | 1028703930 | 2110 | 2110 | 2110 | 2110 | 0 |
| 232 | 20240701 | 151900 | 1028703930 | 2110 | 2100 | 2110 | 2090 | 10822 |
| 233 | 20240701 | 151800 | 1005946290 | 2095 | 2100 | 2100 | 2095 | 1620 |
| 234 | 20240701 | 151700 | 1002552265 | 2105 | 2100 | 2105 | 2100 | 66 |
| 235 | 20240701 | 151600 | 1002413635 | 2100 | 2100 | 2100 | 2100 | 1000 |
| 236 | 20240701 | 151500 | 1000313635 | 2105 | 2105 | 2105 | 2105 | 345 |
| 237 | 20240701 | 151400 | 999587410 | 2105 | 2110 | 2110 | 2100 | 650 |
| 238 | 20240701 | 151300 | 998220270 | 2105 | 2105 | 2105 | 2105 | 264 |
| 239 | 20240701 | 151200 | 997664550 | 2105 | 2110 | 2110 | 2105 | 3897 |
| 240 | 20240701 | 151100 | 989459865 | 2110 | 2110 | 2110 | 2110 | 0 |
| 241 | 20240701 | 151000 | 989459865 | 2110 | 2110 | 2110 | 2110 | 1 |
| 242 | 20240701 | 150900 | 989457755 | 2125 | 2125 | 2125 | 2125 | 1 |
| 243 | 20240701 | 150800 | 989455630 | 2110 | 2110 | 2110 | 2110 | 2013 |
| 244 | 20240701 | 150700 | 985208200 | 2130 | 2115 | 2130 | 2110 | 2158 |
| 245 | 20240701 | 150600 | 980642765 | 2110 | 2110 | 2110 | 2110 | 361 |
| 246 | 20240701 | 150500 | 979881055 | 2110 | 2115 | 2115 | 2110 | 2265 |
| 247 | 20240701 | 150400 | 975098905 | 2110 | 2120 | 2120 | 2110 | 5000 |
| 248 | 20240701 | 150300 | 964541955 | 2120 | 2125 | 2125 | 2120 | 1402 |
| 249 | 20240701 | 150200 | 961567700 | 2125 | 2150 | 2150 | 2125 | 3850 |
| 250 | 20240701 | 150100 | 953354655 | 2150 | 2145 | 2165 | 2130 | 10340 |
| 251 | 20240701 | 150000 | 931100190 | 2150 | 2130 | 2150 | 2130 | 3100 |
| 252 | 20240701 | 145900 | 924445540 | 2125 | 2125 | 2125 | 2125 | 166 |
| 253 | 20240701 | 145800 | 924092790 | 2125 | 2125 | 2125 | 2125 | 6 |
| 254 | 20240701 | 145700 | 924080040 | 2115 | 2115 | 2115 | 2115 | 53 |
| 255 | 20240701 | 145600 | 923967945 | 2115 | 2115 | 2115 | 2115 | 229 |
| 256 | 20240701 | 145500 | 923483610 | 2115 | 2115 | 2115 | 2115 | 24 |
| 257 | 20240701 | 145400 | 923432850 | 2115 | 2110 | 2115 | 2110 | 39 |
| 258 | 20240701 | 145300 | 923350500 | 2115 | 2115 | 2115 | 2115 | 79 |
| 259 | 20240701 | 145200 | 923183415 | 2120 | 2120 | 2120 | 2120 | 0 |
| 260 | 20240701 | 145100 | 923183415 | 2120 | 2115 | 2120 | 2115 | 51 |
| 261 | 20240701 | 145000 | 923075320 | 2115 | 2115 | 2115 | 2115 | 0 |
| 262 | 20240701 | 144900 | 923075320 | 2115 | 2125 | 2125 | 2115 | 108 |
| 263 | 20240701 | 144800 | 922846850 | 2125 | 2125 | 2125 | 2125 | 6 |
| 264 | 20240701 | 144700 | 922834100 | 2110 | 2110 | 2110 | 2110 | 402 |
| 265 | 20240701 | 144600 | 921985880 | 2110 | 2105 | 2110 | 2105 | 106 |
| 266 | 20240701 | 144500 | 921762240 | 2110 | 2115 | 2115 | 2110 | 2081 |
| 267 | 20240701 | 144400 | 917371025 | 2115 | 2120 | 2120 | 2115 | 1600 |
| 268 | 20240701 | 144300 | 913982025 | 2125 | 2125 | 2125 | 2125 | 4 |
| 269 | 20240701 | 144200 | 913973525 | 2125 | 2125 | 2125 | 2125 | 0 |
| 270 | 20240701 | 144100 | 913973525 | 2125 | 2125 | 2125 | 2125 | 2 |
| 271 | 20240701 | 144000 | 913969275 | 2125 | 2125 | 2125 | 2120 | 1592 |
| 272 | 20240701 | 143900 | 910586675 | 2120 | 2120 | 2125 | 2120 | 180 |
| 273 | 20240701 | 143800 | 910204900 | 2120 | 2110 | 2120 | 2110 | 219 |
| 274 | 20240701 | 143700 | 909742120 | 2105 | 2105 | 2105 | 2105 | 8 |
| 275 | 20240701 | 143600 | 909725280 | 2100 | 2100 | 2100 | 2100 | 0 |
| 276 | 20240701 | 143500 | 909725280 | 2100 | 2095 | 2100 | 2095 | 1774 |
| 277 | 20240701 | 143400 | 906007850 | 2100 | 2100 | 2105 | 2095 | 28 |
| 278 | 20240701 | 143300 | 905949030 | 2105 | 2105 | 2105 | 2105 | 2 |
| 279 | 20240701 | 143200 | 905944820 | 2105 | 2105 | 2105 | 2105 | 0 |
| 280 | 20240701 | 143100 | 905944820 | 2105 | 2105 | 2105 | 2105 | 57 |
| 281 | 20240701 | 143000 | 905824835 | 2095 | 2095 | 2095 | 2095 | 317 |
| 282 | 20240701 | 142900 | 905160720 | 2085 | 2090 | 2090 | 2085 | 5303 |
| 283 | 20240701 | 142800 | 894089955 | 2090 | 2110 | 2110 | 2090 | 1676 |
| 284 | 20240701 | 142700 | 890556445 | 2115 | 2115 | 2115 | 2115 | 1 |
| 285 | 20240701 | 142600 | 890554330 | 2110 | 2110 | 2110 | 2110 | 33 |
| 286 | 20240701 | 142500 | 890484700 | 2100 | 2100 | 2100 | 2100 | 500 |
| 287 | 20240701 | 142400 | 889434700 | 2100 | 2100 | 2100 | 2100 | 0 |
| 288 | 20240701 | 142300 | 889434700 | 2100 | 2100 | 2100 | 2100 | 0 |
| 289 | 20240701 | 142200 | 889434700 | 2100 | 2100 | 2100 | 2100 | 0 |
| 290 | 20240701 | 142100 | 889434700 | 2100 | 2100 | 2100 | 2100 | 1218 |
| 291 | 20240701 | 142000 | 886876900 | 2100 | 2090 | 2100 | 2090 | 2782 |
| 292 | 20240701 | 141900 | 881035475 | 2080 | 2080 | 2080 | 2080 | 0 |
| 293 | 20240701 | 141800 | 881035475 | 2080 | 2080 | 2080 | 2080 | 0 |
| 294 | 20240701 | 141700 | 881035475 | 2080 | 2080 | 2080 | 2080 | 0 |
| 295 | 20240701 | 141600 | 881035475 | 2080 | 2080 | 2080 | 2080 | 497 |
| 296 | 20240701 | 141500 | 880001715 | 2080 | 2080 | 2080 | 2080 | 13 |
| 297 | 20240701 | 141400 | 879974675 | 2080 | 2080 | 2080 | 2080 | 27 |
| 298 | 20240701 | 141300 | 879918515 | 2075 | 2070 | 2075 | 2070 | 3002 |
| 299 | 20240701 | 141200 | 873704370 | 2070 | 2070 | 2070 | 2070 | 100 |
| 300 | 20240701 | 141100 | 873497370 | 2070 | 2070 | 2070 | 2070 | 10 |
| 301 | 20240701 | 141000 | 873476670 | 2070 | 2070 | 2070 | 2070 | 0 |
| 302 | 20240701 | 140900 | 873476670 | 2070 | 2070 | 2070 | 2070 | 2 |
| 303 | 20240701 | 140800 | 873472530 | 2070 | 2065 | 2070 | 2065 | 325 |
| 304 | 20240701 | 140700 | 872800280 | 2065 | 2065 | 2065 | 2065 | 200 |
| 305 | 20240701 | 140600 | 872387280 | 2065 | 2065 | 2065 | 2065 | 0 |
| 306 | 20240701 | 140500 | 872387280 | 2065 | 2060 | 2065 | 2060 | 311 |
| 307 | 20240701 | 140400 | 871745445 | 2055 | 2060 | 2060 | 2055 | 238 |
| 308 | 20240701 | 140300 | 871256335 | 2055 | 2065 | 2065 | 2055 | 1284 |
| 309 | 20240701 | 140200 | 868610655 | 2070 | 2070 | 2070 | 2070 | 1 |
| 310 | 20240701 | 140100 | 868608585 | 2060 | 2060 | 2060 | 2060 | 0 |
| 311 | 20240701 | 140000 | 868608585 | 2060 | 2065 | 2065 | 2060 | 1767 |
| 312 | 20240701 | 135900 | 864963765 | 2065 | 2065 | 2065 | 2065 | 0 |
| 313 | 20240701 | 135800 | 864963765 | 2065 | 2070 | 2070 | 2065 | 451 |
| 314 | 20240701 | 135700 | 864032335 | 2070 | 2070 | 2070 | 2070 | 110 |
| 315 | 20240701 | 135600 | 863804635 | 2080 | 2080 | 2080 | 2080 | 1 |
| 316 | 20240701 | 135500 | 863802555 | 2080 | 2080 | 2080 | 2080 | 1102 |
| 317 | 20240701 | 135400 | 861510395 | 2080 | 2080 | 2080 | 2080 | 31 |
| 318 | 20240701 | 135300 | 861445915 | 2100 | 2100 | 2100 | 2100 | 2004 |
| 319 | 20240701 | 135200 | 857237515 | 2095 | 2085 | 2095 | 2085 | 579 |
| 320 | 20240701 | 135100 | 856026900 | 2080 | 2075 | 2080 | 2075 | 1341 |
| 321 | 20240701 | 135000 | 853238555 | 2080 | 2075 | 2080 | 2075 | 2704 |
| 322 | 20240701 | 134900 | 847625105 | 2070 | 2070 | 2075 | 2070 | 41 |
| 323 | 20240701 | 134800 | 847540085 | 2060 | 2060 | 2060 | 2060 | 65 |
| 324 | 20240701 | 134700 | 847406185 | 2060 | 2060 | 2060 | 2060 | 627 |
| 325 | 20240701 | 134600 | 846114565 | 2060 | 2060 | 2060 | 2045 | 464 |
| 326 | 20240701 | 134500 | 845165240 | 2060 | 2060 | 2065 | 2040 | 944 |
| 327 | 20240701 | 134400 | 843236515 | 2060 | 2060 | 2060 | 2060 | 10 |
| 328 | 20240701 | 134300 | 843215915 | 2060 | 2065 | 2065 | 2060 | 107 |
| 329 | 20240701 | 134200 | 842995475 | 2065 | 2060 | 2065 | 2050 | 1509 |
| 330 | 20240701 | 134100 | 839892915 | 2060 | 2080 | 2080 | 2045 | 2662 |
| 331 | 20240701 | 134000 | 834433020 | 2060 | 2090 | 2100 | 2035 | 14359 |
| 332 | 20240701 | 133900 | 804946510 | 2085 | 2085 | 2085 | 2085 | 131 |
| 333 | 20240701 | 133800 | 804673375 | 2085 | 2125 | 2125 | 2075 | 12327 |
| 334 | 20240701 | 133700 | 778825710 | 2125 | 2130 | 2130 | 2125 | 551 |
| 335 | 20240701 | 133600 | 777654780 | 2145 | 2145 | 2145 | 2145 | 0 |
| 336 | 20240701 | 133500 | 777654780 | 2145 | 2145 | 2145 | 2145 | 0 |
| 337 | 20240701 | 133400 | 777654780 | 2145 | 2145 | 2145 | 2145 | 0 |
| 338 | 20240701 | 133300 | 777654780 | 2145 | 2145 | 2145 | 2145 | 0 |
| 339 | 20240701 | 133200 | 777654780 | 2145 | 2135 | 2145 | 2135 | 10 |
| 340 | 20240701 | 133100 | 777633345 | 2140 | 2140 | 2140 | 2140 | 10 |
| 341 | 20240701 | 133000 | 777611945 | 2140 | 2145 | 2145 | 2140 | 21 |
| 342 | 20240701 | 132900 | 777566970 | 2145 | 2145 | 2145 | 2145 | 0 |
| 343 | 20240701 | 132800 | 777566970 | 2145 | 2145 | 2145 | 2145 | 0 |
| 344 | 20240701 | 132700 | 777566970 | 2145 | 2145 | 2145 | 2145 | 0 |
| 345 | 20240701 | 132600 | 777566970 | 2145 | 2145 | 2145 | 2145 | 0 |
| 346 | 20240701 | 132500 | 777566970 | 2145 | 2145 | 2145 | 2145 | 0 |
| 347 | 20240701 | 132400 | 777566970 | 2145 | 2145 | 2145 | 2145 | 9 |
| 348 | 20240701 | 132300 | 777547665 | 2150 | 2150 | 2150 | 2150 | 23 |
| 349 | 20240701 | 132200 | 777498215 | 2145 | 2145 | 2145 | 2145 | 400 |
| 350 | 20240701 | 132100 | 776640215 | 2145 | 2145 | 2145 | 2145 | 200 |
| 351 | 20240701 | 132000 | 776211215 | 2160 | 2155 | 2160 | 2155 | 50 |
| 352 | 20240701 | 131900 | 776103265 | 2155 | 2155 | 2155 | 2155 | 86 |
| 353 | 20240701 | 131800 | 775917935 | 2155 | 2145 | 2155 | 2145 | 93 |
| 354 | 20240701 | 131700 | 775717940 | 2140 | 2140 | 2140 | 2140 | 0 |
| 355 | 20240701 | 131600 | 775717940 | 2140 | 2140 | 2140 | 2140 | 0 |
| 356 | 20240701 | 131500 | 775717940 | 2140 | 2140 | 2140 | 2140 | 200 |
| 357 | 20240701 | 131400 | 775289940 | 2140 | 2140 | 2140 | 2140 | 0 |
| 358 | 20240701 | 131300 | 775289940 | 2140 | 2140 | 2140 | 2140 | 2122 |
| 359 | 20240701 | 131200 | 770748860 | 2140 | 2140 | 2140 | 2140 | 0 |
| 360 | 20240701 | 131100 | 770748860 | 2140 | 2145 | 2150 | 2140 | 2106 |
| 361 | 20240701 | 131000 | 766241025 | 2145 | 2140 | 2145 | 2140 | 603 |
| 362 | 20240701 | 130900 | 764950105 | 2140 | 2140 | 2140 | 2140 | 30 |
| 363 | 20240701 | 130800 | 764885905 | 2140 | 2140 | 2140 | 2140 | 20 |
| 364 | 20240701 | 130700 | 764843105 | 2140 | 2140 | 2140 | 2140 | 0 |
| 365 | 20240701 | 130600 | 764843105 | 2140 | 2140 | 2140 | 2140 | 1 |
| 366 | 20240701 | 130500 | 764840965 | 2140 | 2140 | 2140 | 2140 | 12 |
| 367 | 20240701 | 130400 | 764815285 | 2135 | 2135 | 2135 | 2135 | 1 |
| 368 | 20240701 | 130300 | 764813150 | 2125 | 2125 | 2125 | 2125 | 0 |
| 369 | 20240701 | 130200 | 764813150 | 2125 | 2125 | 2125 | 2125 | 1 |
| 370 | 20240701 | 130100 | 764811025 | 2120 | 2120 | 2120 | 2120 | 0 |
| 371 | 20240701 | 130000 | 764811025 | 2120 | 2120 | 2120 | 2120 | 2000 |
| 372 | 20240701 | 125900 | 760571025 | 2120 | 2120 | 2120 | 2120 | 0 |
| 373 | 20240701 | 125800 | 760571025 | 2120 | 2120 | 2120 | 2120 | 0 |
| 374 | 20240701 | 125700 | 760571025 | 2120 | 2115 | 2120 | 2110 | 1511 |
| 375 | 20240701 | 125600 | 757371250 | 2115 | 2120 | 2120 | 2115 | 1740 |
| 376 | 20240701 | 125500 | 753686680 | 2120 | 2125 | 2125 | 2120 | 976 |
| 377 | 20240701 | 125400 | 751616810 | 2135 | 2135 | 2135 | 2135 | 1 |
| 378 | 20240701 | 125300 | 751614675 | 2120 | 2130 | 2130 | 2120 | 1141 |
| 379 | 20240701 | 125200 | 749192485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 380 | 20240701 | 125100 | 749192485 | 2125 | 2125 | 2125 | 2125 | 300 |
| 381 | 20240701 | 125000 | 748554985 | 2125 | 2130 | 2135 | 2125 | 142 |
| 382 | 20240701 | 124900 | 748253175 | 2125 | 2130 | 2130 | 2125 | 321 |
| 383 | 20240701 | 124800 | 747570980 | 2130 | 2135 | 2135 | 2130 | 2202 |
| 384 | 20240701 | 124700 | 742875715 | 2140 | 2150 | 2150 | 2140 | 1750 |
| 385 | 20240701 | 124600 | 739128710 | 2150 | 2150 | 2150 | 2150 | 357 |
| 386 | 20240701 | 124500 | 738361160 | 2150 | 2150 | 2150 | 2150 | 1 |
| 387 | 20240701 | 124400 | 738359010 | 2145 | 2145 | 2145 | 2145 | 0 |
| 388 | 20240701 | 124300 | 738359010 | 2145 | 2145 | 2145 | 2145 | 1 |
| 389 | 20240701 | 124200 | 738356865 | 2140 | 2140 | 2140 | 2140 | 1 |
| 390 | 20240701 | 124100 | 738354725 | 2145 | 2150 | 2160 | 2145 | 812 |
| 391 | 20240701 | 124000 | 736612850 | 2145 | 2145 | 2145 | 2145 | 146 |
| 392 | 20240701 | 123900 | 736299680 | 2150 | 2155 | 2155 | 2150 | 149 |
| 393 | 20240701 | 123800 | 735978965 | 2155 | 2155 | 2155 | 2155 | 0 |
| 394 | 20240701 | 123700 | 735978965 | 2155 | 2155 | 2155 | 2155 | 0 |
| 395 | 20240701 | 123600 | 735978965 | 2155 | 2155 | 2155 | 2155 | 0 |
| 396 | 20240701 | 123500 | 735978965 | 2155 | 2155 | 2155 | 2155 | 0 |
| 397 | 20240701 | 123400 | 735978965 | 2155 | 2155 | 2155 | 2155 | 0 |
| 398 | 20240701 | 123300 | 735978965 | 2155 | 2155 | 2155 | 2155 | 0 |
| 399 | 20240701 | 123200 | 735978965 | 2155 | 2155 | 2155 | 2155 | 0 |
| 400 | 20240701 | 123100 | 735978965 | 2155 | 2155 | 2155 | 2155 | 33 |
| 401 | 20240701 | 123000 | 735907850 | 2150 | 2150 | 2150 | 2150 | 0 |
| 402 | 20240701 | 122900 | 735907850 | 2150 | 2150 | 2150 | 2150 | 0 |
| 403 | 20240701 | 122800 | 735907850 | 2150 | 2150 | 2150 | 2150 | 287 |
| 404 | 20240701 | 122700 | 735290800 | 2155 | 2155 | 2155 | 2155 | 5 |
| 405 | 20240701 | 122600 | 735280025 | 2155 | 2155 | 2155 | 2155 | 235 |
| 406 | 20240701 | 122500 | 734773600 | 2155 | 2155 | 2155 | 2155 | 5 |
| 407 | 20240701 | 122400 | 734762825 | 2160 | 2140 | 2160 | 2140 | 886 |
| 408 | 20240701 | 122300 | 732860985 | 2140 | 2140 | 2140 | 2140 | 1 |
| 409 | 20240701 | 122200 | 732858845 | 2140 | 2140 | 2140 | 2140 | 1 |
| 410 | 20240701 | 122100 | 732856705 | 2145 | 2140 | 2145 | 2140 | 4 |
| 411 | 20240701 | 122000 | 732848135 | 2145 | 2140 | 2145 | 2140 | 6 |
| 412 | 20240701 | 121900 | 732835290 | 2140 | 2140 | 2140 | 2140 | 1 |
| 413 | 20240701 | 121800 | 732833150 | 2140 | 2135 | 2140 | 2120 | 4701 |
| 414 | 20240701 | 121700 | 722861885 | 2135 | 2140 | 2140 | 2135 | 500 |
| 415 | 20240701 | 121600 | 721794225 | 2135 | 2140 | 2140 | 2135 | 4745 |
| 416 | 20240701 | 121500 | 711663600 | 2135 | 2175 | 2175 | 2135 | 18189 |
| 417 | 20240701 | 121400 | 672477665 | 2180 | 2185 | 2185 | 2180 | 1585 |
| 418 | 20240701 | 121300 | 669021925 | 2185 | 2185 | 2185 | 2185 | 12 |
| 419 | 20240701 | 121200 | 668995705 | 2190 | 2190 | 2190 | 2190 | 1 |
| 420 | 20240701 | 121100 | 668993515 | 2195 | 2195 | 2195 | 2195 | 10 |
| 421 | 20240701 | 121000 | 668971565 | 2190 | 2190 | 2190 | 2190 | 0 |
| 422 | 20240701 | 120900 | 668971565 | 2190 | 2190 | 2190 | 2190 | 51 |
| 423 | 20240701 | 120800 | 668859875 | 2190 | 2190 | 2190 | 2190 | 0 |
| 424 | 20240701 | 120700 | 668859875 | 2190 | 2190 | 2190 | 2190 | 0 |
| 425 | 20240701 | 120600 | 668859875 | 2190 | 2195 | 2195 | 2190 | 427 |
| 426 | 20240701 | 120500 | 667923610 | 2195 | 2190 | 2195 | 2190 | 137 |
| 427 | 20240701 | 120400 | 667623575 | 2195 | 2195 | 2195 | 2195 | 1305 |
| 428 | 20240701 | 120300 | 664759100 | 2190 | 2185 | 2190 | 2185 | 153 |
| 429 | 20240701 | 120200 | 664424050 | 2185 | 2185 | 2185 | 2185 | 1 |
| 430 | 20240701 | 120100 | 664421865 | 2180 | 2180 | 2180 | 2180 | 0 |
| 431 | 20240701 | 120000 | 664421865 | 2180 | 2180 | 2180 | 2180 | 0 |
| 432 | 20240701 | 115900 | 664421865 | 2180 | 2180 | 2180 | 2180 | 0 |
| 433 | 20240701 | 115800 | 664421865 | 2180 | 2180 | 2180 | 2180 | 0 |
| 434 | 20240701 | 115700 | 664421865 | 2180 | 2190 | 2190 | 2180 | 344 |
| 435 | 20240701 | 115600 | 663670915 | 2195 | 2195 | 2195 | 2195 | 60 |
| 436 | 20240701 | 115500 | 663539215 | 2195 | 2195 | 2195 | 2195 | 0 |
| 437 | 20240701 | 115400 | 663539215 | 2195 | 2195 | 2195 | 2195 | 1 |
| 438 | 20240701 | 115300 | 663537020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 439 | 20240701 | 115200 | 663537020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 440 | 20240701 | 115100 | 663537020 | 2195 | 2195 | 2195 | 2195 | 0 |
| 441 | 20240701 | 115000 | 663537020 | 2195 | 2195 | 2195 | 2195 | 45 |
| 442 | 20240701 | 114900 | 663438245 | 2200 | 2195 | 2200 | 2195 | 67 |
| 443 | 20240701 | 114800 | 663290850 | 2195 | 2195 | 2195 | 2195 | 5 |
| 444 | 20240701 | 114700 | 663279875 | 2180 | 2180 | 2180 | 2180 | 66 |
| 445 | 20240701 | 114600 | 663135995 | 2190 | 2190 | 2190 | 2190 | 405 |
| 446 | 20240701 | 114500 | 662249045 | 2190 | 2175 | 2190 | 2175 | 441 |
| 447 | 20240701 | 114400 | 661286670 | 2170 | 2170 | 2170 | 2170 | 608 |
| 448 | 20240701 | 114300 | 659967310 | 2170 | 2190 | 2190 | 2170 | 4222 |
| 449 | 20240701 | 114200 | 650748310 | 2195 | 2200 | 2200 | 2195 | 145 |
| 450 | 20240701 | 114100 | 650430030 | 2200 | 2200 | 2200 | 2200 | 0 |
| 451 | 20240701 | 114000 | 650430030 | 2200 | 2205 | 2210 | 2200 | 212 |
| 452 | 20240701 | 113900 | 649963235 | 2200 | 2200 | 2200 | 2200 | 74 |
| 453 | 20240701 | 113800 | 649800435 | 2200 | 2200 | 2200 | 2200 | 545 |
| 454 | 20240701 | 113700 | 648601435 | 2200 | 2195 | 2205 | 2195 | 2013 |
| 455 | 20240701 | 113600 | 644182840 | 2210 | 2210 | 2210 | 2210 | 1044 |
| 456 | 20240701 | 113500 | 641875600 | 2190 | 2190 | 2190 | 2190 | 0 |
| 457 | 20240701 | 113400 | 641875600 | 2190 | 2195 | 2195 | 2190 | 2816 |
| 458 | 20240701 | 113300 | 635700710 | 2200 | 2200 | 2200 | 2200 | 1151 |
| 459 | 20240701 | 113200 | 633168510 | 2205 | 2195 | 2205 | 2195 | 2883 |
| 460 | 20240701 | 113100 | 626826910 | 2195 | 2225 | 2225 | 2195 | 13048 |
| 461 | 20240701 | 113000 | 598102800 | 2225 | 2225 | 2225 | 2225 | 0 |
| 462 | 20240701 | 112900 | 598102800 | 2225 | 2225 | 2225 | 2225 | 0 |
| 463 | 20240701 | 112800 | 598102800 | 2225 | 2225 | 2225 | 2225 | 6 |
| 464 | 20240701 | 112700 | 598089450 | 2230 | 2225 | 2230 | 2225 | 32 |
| 465 | 20240701 | 112600 | 598018190 | 2230 | 2230 | 2230 | 2230 | 0 |
| 466 | 20240701 | 112500 | 598018190 | 2230 | 2230 | 2230 | 2230 | 0 |
| 467 | 20240701 | 112400 | 598018190 | 2230 | 2230 | 2230 | 2230 | 0 |
| 468 | 20240701 | 112300 | 598018190 | 2230 | 2230 | 2230 | 2230 | 0 |
| 469 | 20240701 | 112200 | 598018190 | 2230 | 2240 | 2240 | 2230 | 13769 |
| 470 | 20240701 | 112100 | 567205490 | 2240 | 2240 | 2240 | 2240 | 0 |
| 471 | 20240701 | 112000 | 567205490 | 2240 | 2240 | 2240 | 2240 | 4240 |
| 472 | 20240701 | 111900 | 557707890 | 2240 | 2245 | 2245 | 2240 | 995 |
| 473 | 20240701 | 111800 | 555479085 | 2240 | 2240 | 2240 | 2240 | 0 |
| 474 | 20240701 | 111700 | 555479085 | 2240 | 2240 | 2240 | 2240 | 0 |
| 475 | 20240701 | 111600 | 555479085 | 2240 | 2240 | 2240 | 2240 | 1501 |
| 476 | 20240701 | 111500 | 552116845 | 2240 | 2240 | 2240 | 2240 | 0 |
| 477 | 20240701 | 111400 | 552116845 | 2240 | 2255 | 2255 | 2240 | 2234 |
| 478 | 20240701 | 111300 | 547079580 | 2240 | 2255 | 2255 | 2240 | 10125 |
| 479 | 20240701 | 111200 | 524324665 | 2255 | 2255 | 2255 | 2255 | 0 |
| 480 | 20240701 | 111100 | 524324665 | 2255 | 2250 | 2255 | 2250 | 3500 |
| 481 | 20240701 | 111000 | 516432320 | 2250 | 2250 | 2250 | 2250 | 746 |
| 482 | 20240701 | 110900 | 514753820 | 2250 | 2250 | 2250 | 2250 | 10 |
| 483 | 20240701 | 110800 | 514731320 | 2250 | 2245 | 2250 | 2245 | 739 |
| 484 | 20240701 | 110700 | 513069030 | 2240 | 2240 | 2240 | 2240 | 101 |
| 485 | 20240701 | 110600 | 512842790 | 2240 | 2240 | 2240 | 2240 | 1 |
| 486 | 20240701 | 110500 | 512840550 | 2245 | 2245 | 2245 | 2245 | 0 |
| 487 | 20240701 | 110400 | 512840550 | 2245 | 2245 | 2245 | 2245 | 445 |
| 488 | 20240701 | 110300 | 511841525 | 2245 | 2240 | 2245 | 2240 | 100 |
| 489 | 20240701 | 110200 | 511617035 | 2245 | 2240 | 2245 | 2240 | 259 |
| 490 | 20240701 | 110100 | 511036780 | 2220 | 2220 | 2220 | 2220 | 8772 |
| 491 | 20240701 | 110000 | 491562940 | 2220 | 2245 | 2245 | 2220 | 15196 |
| 492 | 20240701 | 105900 | 457647130 | 2260 | 2255 | 2265 | 2230 | 18620 |
| 493 | 20240701 | 105800 | 415771755 | 2255 | 2260 | 2260 | 2255 | 6360 |
| 494 | 20240701 | 105700 | 401428400 | 2260 | 2255 | 2260 | 2255 | 704 |
| 495 | 20240701 | 105600 | 399840865 | 2255 | 2265 | 2265 | 2250 | 11299 |
| 496 | 20240701 | 105500 | 374363330 | 2285 | 2285 | 2285 | 2285 | 10 |
| 497 | 20240701 | 105400 | 374340480 | 2290 | 2290 | 2290 | 2290 | 0 |
| 498 | 20240701 | 105300 | 374340480 | 2290 | 2290 | 2290 | 2290 | 0 |
| 499 | 20240701 | 105200 | 374340480 | 2290 | 2290 | 2290 | 2290 | 101 |
| 500 | 20240701 | 105100 | 374109190 | 2290 | 2290 | 2290 | 2290 | 0 |
| 501 | 20240701 | 105000 | 374109190 | 2290 | 2290 | 2290 | 2290 | 0 |
| 502 | 20240701 | 104900 | 374109190 | 2290 | 2290 | 2290 | 2290 | 0 |
| 503 | 20240701 | 104800 | 374109190 | 2290 | 2295 | 2295 | 2290 | 491 |
| 504 | 20240701 | 104700 | 372982685 | 2300 | 2275 | 2300 | 2275 | 3082 |
| 505 | 20240701 | 104600 | 365919030 | 2260 | 2260 | 2260 | 2260 | 0 |
| 506 | 20240701 | 104500 | 365919030 | 2260 | 2270 | 2270 | 2260 | 2170 |
| 507 | 20240701 | 104400 | 360998180 | 2270 | 2295 | 2295 | 2270 | 15415 |
| 508 | 20240701 | 104300 | 325923885 | 2295 | 2315 | 2315 | 2270 | 10420 |
| 509 | 20240701 | 104200 | 302056885 | 2310 | 2320 | 2320 | 2310 | 360 |
| 510 | 20240701 | 104100 | 301222605 | 2320 | 2320 | 2320 | 2320 | 685 |
| 511 | 20240701 | 104000 | 299633405 | 2325 | 2325 | 2325 | 2325 | 0 |
| 512 | 20240701 | 103900 | 299633405 | 2325 | 2325 | 2325 | 2325 | 0 |
| 513 | 20240701 | 103800 | 299633405 | 2325 | 2325 | 2325 | 2325 | 105 |
| 514 | 20240701 | 103700 | 299389280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 515 | 20240701 | 103600 | 299389280 | 2320 | 2320 | 2320 | 2320 | 0 |
| 516 | 20240701 | 103500 | 299389280 | 2320 | 2320 | 2320 | 2320 | 1 |
| 517 | 20240701 | 103400 | 299386960 | 2320 | 2320 | 2320 | 2320 | 0 |
| 518 | 20240701 | 103300 | 299386960 | 2320 | 2320 | 2320 | 2320 | 0 |
| 519 | 20240701 | 103200 | 299386960 | 2320 | 2320 | 2320 | 2320 | 0 |
| 520 | 20240701 | 103100 | 299386960 | 2320 | 2320 | 2320 | 2320 | 0 |
| 521 | 20240701 | 103000 | 299386960 | 2320 | 2320 | 2320 | 2320 | 75 |
| 522 | 20240701 | 102900 | 299212960 | 2320 | 2320 | 2320 | 2320 | 0 |
| 523 | 20240701 | 102800 | 299212960 | 2320 | 2320 | 2320 | 2320 | 0 |
| 524 | 20240701 | 102700 | 299212960 | 2320 | 2320 | 2320 | 2320 | 7 |
| 525 | 20240701 | 102600 | 299196720 | 2310 | 2310 | 2310 | 2310 | 0 |
| 526 | 20240701 | 102500 | 299196720 | 2310 | 2315 | 2315 | 2310 | 6982 |
| 527 | 20240701 | 102400 | 283033400 | 2315 | 2320 | 2320 | 2315 | 3065 |
| 528 | 20240701 | 102300 | 275935710 | 2325 | 2325 | 2325 | 2325 | 0 |
| 529 | 20240701 | 102200 | 275935710 | 2325 | 2325 | 2325 | 2325 | 0 |
| 530 | 20240701 | 102100 | 275935710 | 2325 | 2325 | 2325 | 2325 | 1 |
| 531 | 20240701 | 102000 | 275933385 | 2315 | 2325 | 2325 | 2315 | 3000 |
| 532 | 20240701 | 101900 | 268986815 | 2315 | 2315 | 2315 | 2315 | 0 |
| 533 | 20240701 | 101800 | 268986815 | 2315 | 2315 | 2315 | 2315 | 0 |
| 534 | 20240701 | 101700 | 268986815 | 2315 | 2325 | 2325 | 2315 | 1737 |
| 535 | 20240701 | 101600 | 264965650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 536 | 20240701 | 101500 | 264965650 | 2315 | 2315 | 2315 | 2315 | 0 |
| 537 | 20240701 | 101400 | 264965650 | 2315 | 2315 | 2315 | 2315 | 1 |
| 538 | 20240701 | 101300 | 264963335 | 2325 | 2325 | 2325 | 2325 | 0 |
| 539 | 20240701 | 101200 | 264963335 | 2325 | 2325 | 2325 | 2325 | 0 |
| 540 | 20240701 | 101100 | 264963335 | 2325 | 2325 | 2325 | 2325 | 123 |
| 541 | 20240701 | 101000 | 264677360 | 2310 | 2310 | 2310 | 2305 | 7199 |
| 542 | 20240701 | 100900 | 248048195 | 2305 | 2340 | 2340 | 2305 | 1462 |
| 543 | 20240701 | 100800 | 244667505 | 2340 | 2340 | 2340 | 2340 | 0 |
| 544 | 20240701 | 100700 | 244667505 | 2340 | 2340 | 2340 | 2340 | 1 |
| 545 | 20240701 | 100600 | 244665165 | 2340 | 2340 | 2340 | 2340 | 1 |
| 546 | 20240701 | 100500 | 244662825 | 2340 | 2340 | 2340 | 2340 | 0 |
| 547 | 20240701 | 100400 | 244662825 | 2340 | 2350 | 2350 | 2340 | 1943 |
| 548 | 20240701 | 100300 | 240104005 | 2350 | 2355 | 2355 | 2350 | 560 |
| 549 | 20240701 | 100200 | 238787955 | 2350 | 2350 | 2350 | 2350 | 0 |
| 550 | 20240701 | 100100 | 238787955 | 2350 | 2350 | 2350 | 2350 | 549 |
| 551 | 20240701 | 100000 | 237497805 | 2370 | 2340 | 2370 | 2340 | 337 |
| 552 | 20240701 | 095900 | 236699500 | 2340 | 2335 | 2340 | 2335 | 21 |
| 553 | 20240701 | 095800 | 236650460 | 2335 | 2340 | 2340 | 2335 | 475 |
| 554 | 20240701 | 095700 | 235541235 | 2335 | 2330 | 2335 | 2330 | 1113 |
| 555 | 20240701 | 095600 | 232942530 | 2330 | 2330 | 2330 | 2330 | 0 |
| 556 | 20240701 | 095500 | 232942530 | 2330 | 2330 | 2330 | 2330 | 0 |
| 557 | 20240701 | 095400 | 232942530 | 2330 | 2325 | 2335 | 2325 | 68 |
| 558 | 20240701 | 095300 | 232784010 | 2330 | 2330 | 2330 | 2330 | 273 |
| 559 | 20240701 | 095200 | 232147920 | 2330 | 2330 | 2330 | 2330 | 0 |
| 560 | 20240701 | 095100 | 232147920 | 2330 | 2335 | 2335 | 2330 | 1005 |
| 561 | 20240701 | 095000 | 229801270 | 2330 | 2325 | 2330 | 2325 | 190 |
| 562 | 20240701 | 094900 | 229358845 | 2320 | 2320 | 2320 | 2320 | 76 |
| 563 | 20240701 | 094800 | 229182525 | 2315 | 2315 | 2315 | 2315 | 68 |
| 564 | 20240701 | 094700 | 229025105 | 2305 | 2305 | 2305 | 2305 | 0 |
| 565 | 20240701 | 094600 | 229025105 | 2305 | 2310 | 2310 | 2305 | 273 |
| 566 | 20240701 | 094500 | 228395615 | 2325 | 2325 | 2325 | 2325 | 0 |
| 567 | 20240701 | 094400 | 228395615 | 2325 | 2325 | 2325 | 2325 | 20 |
| 568 | 20240701 | 094300 | 228349115 | 2310 | 2310 | 2310 | 2310 | 58 |
| 569 | 20240701 | 094200 | 228215135 | 2315 | 2315 | 2315 | 2315 | 2 |
| 570 | 20240701 | 094100 | 228210505 | 2305 | 2310 | 2310 | 2305 | 8802 |
| 571 | 20240701 | 094000 | 207918065 | 2310 | 2330 | 2330 | 2310 | 42 |
| 572 | 20240701 | 093900 | 207820405 | 2330 | 2330 | 2330 | 2330 | 121 |
| 573 | 20240701 | 093800 | 207538475 | 2325 | 2325 | 2330 | 2325 | 505 |
| 574 | 20240701 | 093700 | 206363490 | 2330 | 2315 | 2330 | 2315 | 1068 |
| 575 | 20240701 | 093600 | 203885290 | 2310 | 2310 | 2310 | 2310 | 690 |
| 576 | 20240701 | 093500 | 202291390 | 2305 | 2310 | 2310 | 2305 | 31 |
| 577 | 20240701 | 093400 | 202219835 | 2310 | 2295 | 2310 | 2295 | 1606 |
| 578 | 20240701 | 093300 | 198525630 | 2295 | 2315 | 2315 | 2275 | 5023 |
| 579 | 20240701 | 093200 | 186979495 | 2320 | 2330 | 2340 | 2320 | 1766 |
| 580 | 20240701 | 093100 | 182870320 | 2335 | 2345 | 2350 | 2325 | 361 |
| 581 | 20240701 | 093000 | 182027625 | 2345 | 2320 | 2350 | 2320 | 2206 |
| 582 | 20240701 | 092900 | 176849250 | 2320 | 2320 | 2320 | 2320 | 100 |
| 583 | 20240701 | 092800 | 176617250 | 2330 | 2330 | 2330 | 2330 | 0 |
| 584 | 20240701 | 092700 | 176617250 | 2330 | 2295 | 2330 | 2295 | 3787 |
| 585 | 20240701 | 092600 | 167902425 | 2290 | 2265 | 2290 | 2265 | 5322 |
| 586 | 20240701 | 092500 | 155717670 | 2265 | 2280 | 2300 | 2265 | 11755 |
| 587 | 20240701 | 092400 | 129044640 | 2280 | 2310 | 2310 | 2275 | 7286 |
| 588 | 20240701 | 092300 | 112298940 | 2310 | 2335 | 2335 | 2310 | 5931 |
| 589 | 20240701 | 092200 | 98546630 | 2335 | 2355 | 2355 | 2335 | 1850 |
| 590 | 20240701 | 092100 | 94218330 | 2350 | 2360 | 2360 | 2350 | 1489 |
| 591 | 20240701 | 092000 | 90711700 | 2360 | 2365 | 2365 | 2360 | 1550 |
| 592 | 20240701 | 091900 | 87053480 | 2360 | 2360 | 2360 | 2360 | 304 |
| 593 | 20240701 | 091800 | 86336040 | 2360 | 2360 | 2360 | 2360 | 318 |
| 594 | 20240701 | 091700 | 85585560 | 2370 | 2375 | 2375 | 2370 | 712 |
| 595 | 20240701 | 091600 | 83895915 | 2380 | 2380 | 2380 | 2380 | 13 |
| 596 | 20240701 | 091500 | 83864975 | 2380 | 2385 | 2385 | 2380 | 398 |
| 597 | 20240701 | 091400 | 82917415 | 2385 | 2395 | 2395 | 2380 | 3460 |
| 598 | 20240701 | 091300 | 74660825 | 2395 | 2400 | 2400 | 2395 | 1599 |
| 599 | 20240701 | 091200 | 70825045 | 2400 | 2410 | 2410 | 2395 | 3149 |
| 600 | 20240701 | 091100 | 63267625 | 2410 | 2410 | 2410 | 2410 | 44 |
| 601 | 20240701 | 091000 | 63161585 | 2410 | 2415 | 2415 | 2410 | 913 |
| 602 | 20240701 | 090900 | 60957030 | 2415 | 2425 | 2425 | 2415 | 1805 |
| 603 | 20240701 | 090800 | 56592470 | 2430 | 2425 | 2430 | 2425 | 6 |
| 604 | 20240701 | 090700 | 56577900 | 2420 | 2455 | 2455 | 2420 | 5924 |
| 605 | 20240701 | 090600 | 42107680 | 2440 | 2445 | 2445 | 2435 | 7392 |
| 606 | 20240701 | 090500 | 24098050 | 2445 | 2450 | 2450 | 2445 | 508 |
| 607 | 20240701 | 090400 | 22853460 | 2450 | 2460 | 2460 | 2450 | 2863 |
| 608 | 20240701 | 090300 | 15812185 | 2460 | 2455 | 2460 | 2445 | 1434 |
| 609 | 20240701 | 090200 | 12301690 | 2440 | 2425 | 2440 | 2425 | 1462 |
| 610 | 20240701 | 090100 | 8742875 | 2425 | 2420 | 2425 | 2420 | 1001 |
| 611 | 20240701 | 090000 | 6320450 | 2430 | 2430 | 2435 | 2430 | 2601 |