32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 190600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 2723 |
| 3 | 20240701 | 190500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20240701 | 190400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20240701 | 190300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20240701 | 190200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20240701 | 190100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20240701 | 190000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20240701 | 185900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20240701 | 185800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20240701 | 185700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20240701 | 185600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20240701 | 185500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20240701 | 185400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20240701 | 185300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20240701 | 185200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20240701 | 185100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20240701 | 185000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20240701 | 184900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20240701 | 184800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20240701 | 184700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20240701 | 184600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20240701 | 184500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20240701 | 184400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20240701 | 184300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20240701 | 184200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20240701 | 184100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20240701 | 184000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20240701 | 183900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20240701 | 183800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20240701 | 183700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20240701 | 183600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 2723 |
| 33 | 20240701 | 183500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20240701 | 183400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20240701 | 183300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20240701 | 183200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20240701 | 183100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20240701 | 183000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20240701 | 182900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20240701 | 182800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20240701 | 182700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20240701 | 182600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20240701 | 182500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20240701 | 182400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20240701 | 182300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20240701 | 182200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20240701 | 182100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20240701 | 182000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20240701 | 181900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20240701 | 181800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20240701 | 181700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20240701 | 181600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20240701 | 181500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20240701 | 181400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20240701 | 181300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20240701 | 181200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20240701 | 181100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20240701 | 181000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20240701 | 180900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20240701 | 180800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20240701 | 180700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20240701 | 180600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 2723 |
| 63 | 20240701 | 180500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20240701 | 180400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20240701 | 180300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20240701 | 180200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20240701 | 180100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20240701 | 180000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20240701 | 175900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20240701 | 175800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20240701 | 175700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20240701 | 175600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20240701 | 175500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20240701 | 175400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20240701 | 175300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20240701 | 175200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20240701 | 175100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20240701 | 175000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20240701 | 174900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20240701 | 174800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20240701 | 174700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20240701 | 174600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20240701 | 174500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20240701 | 174400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20240701 | 174300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20240701 | 174200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20240701 | 174100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20240701 | 174000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20240701 | 173900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20240701 | 173800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20240701 | 173700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20240701 | 173600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 2723 |
| 93 | 20240701 | 173500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20240701 | 173400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20240701 | 173300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20240701 | 173200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20240701 | 173100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20240701 | 173000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20240701 | 172900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20240701 | 172800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20240701 | 172700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20240701 | 172600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20240701 | 172500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20240701 | 172400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20240701 | 172300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20240701 | 172200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20240701 | 172100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20240701 | 172000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20240701 | 171900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20240701 | 171800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20240701 | 171700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20240701 | 171600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20240701 | 171500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20240701 | 171400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20240701 | 171300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20240701 | 171200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20240701 | 171100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20240701 | 171000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20240701 | 170900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20240701 | 170800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20240701 | 170700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20240701 | 170600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 2723 |
| 123 | 20240701 | 170500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20240701 | 170400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20240701 | 170300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20240701 | 170200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20240701 | 170100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20240701 | 170000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20240701 | 165900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20240701 | 165800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20240701 | 165700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20240701 | 165600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20240701 | 165500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20240701 | 165400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20240701 | 165300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20240701 | 165200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20240701 | 165100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20240701 | 165000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20240701 | 164900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20240701 | 164800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20240701 | 164700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20240701 | 164600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20240701 | 164500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20240701 | 164400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20240701 | 164300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20240701 | 164200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20240701 | 164100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20240701 | 164000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20240701 | 163900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20240701 | 163800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20240701 | 163700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20240701 | 163600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 2723 |
| 153 | 20240701 | 163500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20240701 | 163400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20240701 | 163300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20240701 | 163200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20240701 | 163100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20240701 | 163000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20240701 | 162900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20240701 | 162800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20240701 | 162700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20240701 | 162600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20240701 | 162500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20240701 | 162400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20240701 | 162300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20240701 | 162200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20240701 | 162100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20240701 | 162000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20240701 | 161900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20240701 | 161800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20240701 | 161700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20240701 | 161600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20240701 | 161500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20240701 | 161400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20240701 | 161300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20240701 | 161200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20240701 | 161100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20240701 | 161000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20240701 | 160900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20240701 | 160800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20240701 | 160700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20240701 | 160600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 2723 |
| 183 | 20240701 | 160500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20240701 | 160400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20240701 | 160300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20240701 | 160200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20240701 | 160100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20240701 | 160000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20240701 | 155900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20240701 | 155800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20240701 | 155700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20240701 | 155600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20240701 | 155500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20240701 | 155400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20240701 | 155300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20240701 | 155200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20240701 | 155100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20240701 | 155000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20240701 | 154900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20240701 | 154800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20240701 | 154700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20240701 | 154600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 203 | 20240701 | 154500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 204 | 20240701 | 154400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 205 | 20240701 | 154300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 206 | 20240701 | 154200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 207 | 20240701 | 154100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 208 | 20240701 | 154000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 209 | 20240701 | 153900 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 210 | 20240701 | 153800 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 211 | 20240701 | 153700 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 212 | 20240701 | 153600 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 2723 |
| 213 | 20240701 | 153500 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 214 | 20240701 | 153400 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 215 | 20240701 | 153300 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 216 | 20240701 | 153200 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 217 | 20240701 | 153100 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 0 |
| 218 | 20240701 | 153000 | 3714735950 | 20400 | 20400 | 20400 | 20400 | 2723 |
| 219 | 20240701 | 152900 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 220 | 20240701 | 152800 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 221 | 20240701 | 152700 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 222 | 20240701 | 152600 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 223 | 20240701 | 152500 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 224 | 20240701 | 152400 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 225 | 20240701 | 152300 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 226 | 20240701 | 152200 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 227 | 20240701 | 152100 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 228 | 20240701 | 152000 | 3659186750 | 20400 | 20400 | 20400 | 20400 | 0 |
| 229 | 20240701 | 151900 | 3659186750 | 20400 | 20400 | 20400 | 20250 | 409 |
| 230 | 20240701 | 151800 | 3650886200 | 20400 | 20350 | 20400 | 20350 | 40 |
| 231 | 20240701 | 151700 | 3650072100 | 20350 | 20300 | 20350 | 20250 | 669 |
| 232 | 20240701 | 151600 | 3636494350 | 20350 | 20350 | 20350 | 20350 | 71 |
| 233 | 20240701 | 151500 | 3635049500 | 20350 | 20350 | 20350 | 20300 | 93 |
| 234 | 20240701 | 151400 | 3633157000 | 20350 | 20350 | 20350 | 20350 | 7 |
| 235 | 20240701 | 151300 | 3633014550 | 20350 | 20300 | 20350 | 20250 | 803 |
| 236 | 20240701 | 151200 | 3616744700 | 20250 | 20300 | 20350 | 20250 | 734 |
| 237 | 20240701 | 151100 | 3601841100 | 20300 | 20350 | 20350 | 20300 | 1948 |
| 238 | 20240701 | 151000 | 3562292900 | 20400 | 20350 | 20400 | 20350 | 72 |
| 239 | 20240701 | 150900 | 3560827650 | 20400 | 20350 | 20400 | 20350 | 101 |
| 240 | 20240701 | 150800 | 3558771900 | 20350 | 20300 | 20350 | 20300 | 54 |
| 241 | 20240701 | 150700 | 3557673050 | 20350 | 20350 | 20350 | 20350 | 24 |
| 242 | 20240701 | 150600 | 3557184650 | 20350 | 20350 | 20350 | 20300 | 6099 |
| 243 | 20240701 | 150500 | 3433368900 | 20400 | 20350 | 20400 | 20350 | 121 |
| 244 | 20240701 | 150400 | 3430900650 | 20350 | 20400 | 20400 | 20350 | 339 |
| 245 | 20240701 | 150300 | 3423997300 | 20350 | 20400 | 20400 | 20350 | 72 |
| 246 | 20240701 | 150200 | 3422528900 | 20400 | 20350 | 20400 | 20350 | 253 |
| 247 | 20240701 | 150100 | 3417373350 | 20350 | 20400 | 20400 | 20350 | 260 |
| 248 | 20240701 | 150000 | 3412079350 | 20400 | 20400 | 20400 | 20350 | 197 |
| 249 | 20240701 | 145900 | 3408060600 | 20350 | 20400 | 20450 | 20350 | 230 |
| 250 | 20240701 | 145800 | 3403366900 | 20450 | 20300 | 20450 | 20300 | 230 |
| 251 | 20240701 | 145700 | 3398689350 | 20300 | 20400 | 20450 | 20300 | 362 |
| 252 | 20240701 | 145600 | 3391322600 | 20300 | 20400 | 20400 | 20300 | 585 |
| 253 | 20240701 | 145500 | 3379437800 | 20400 | 20350 | 20450 | 20350 | 665 |
| 254 | 20240701 | 145400 | 3365896700 | 20450 | 20400 | 20450 | 20400 | 65 |
| 255 | 20240701 | 145300 | 3364569400 | 20400 | 20400 | 20400 | 20350 | 84 |
| 256 | 20240701 | 145200 | 3362858950 | 20400 | 20350 | 20400 | 20350 | 132 |
| 257 | 20240701 | 145100 | 3360168700 | 20400 | 20400 | 20450 | 20350 | 389 |
| 258 | 20240701 | 145000 | 3352242950 | 20400 | 20400 | 20400 | 20400 | 169 |
| 259 | 20240701 | 144900 | 3348795350 | 20450 | 20450 | 20450 | 20450 | 56 |
| 260 | 20240701 | 144800 | 3347650150 | 20450 | 20400 | 20450 | 20400 | 154 |
| 261 | 20240701 | 144700 | 3344504100 | 20450 | 20400 | 20450 | 20400 | 135 |
| 262 | 20240701 | 144600 | 3341746850 | 20350 | 20400 | 20400 | 20350 | 204 |
| 263 | 20240701 | 144500 | 3337588450 | 20400 | 20400 | 20400 | 20350 | 180 |
| 264 | 20240701 | 144400 | 3333919700 | 20450 | 20400 | 20450 | 20400 | 76 |
| 265 | 20240701 | 144300 | 3332365550 | 20400 | 20450 | 20450 | 20400 | 147 |
| 266 | 20240701 | 144200 | 3329362750 | 20400 | 20400 | 20400 | 20400 | 11 |
| 267 | 20240701 | 144100 | 3329138350 | 20400 | 20400 | 20450 | 20400 | 145 |
| 268 | 20240701 | 144000 | 3326176850 | 20400 | 20350 | 20400 | 20300 | 256 |
| 269 | 20240701 | 143900 | 3320959150 | 20400 | 20400 | 20400 | 20400 | 67 |
| 270 | 20240701 | 143800 | 3319592350 | 20400 | 20400 | 20400 | 20300 | 207 |
| 271 | 20240701 | 143700 | 3315374900 | 20400 | 20350 | 20400 | 20300 | 208 |
| 272 | 20240701 | 143600 | 3311138000 | 20400 | 20400 | 20400 | 20400 | 102 |
| 273 | 20240701 | 143500 | 3309057200 | 20400 | 20350 | 20400 | 20250 | 249 |
| 274 | 20240701 | 143400 | 3303991250 | 20350 | 20350 | 20350 | 20250 | 159 |
| 275 | 20240701 | 143300 | 3300757950 | 20350 | 20300 | 20350 | 20250 | 1753 |
| 276 | 20240701 | 143200 | 3265166400 | 20300 | 20300 | 20300 | 20250 | 1502 |
| 277 | 20240701 | 143100 | 3234687100 | 20300 | 20300 | 20300 | 20250 | 15 |
| 278 | 20240701 | 143000 | 3234383100 | 20300 | 20250 | 20300 | 20250 | 134 |
| 279 | 20240701 | 142900 | 3231666050 | 20300 | 20250 | 20300 | 20250 | 165 |
| 280 | 20240701 | 142800 | 3228316750 | 20300 | 20300 | 20350 | 20250 | 355 |
| 281 | 20240701 | 142700 | 3221109200 | 20350 | 20350 | 20350 | 20300 | 145 |
| 282 | 20240701 | 142600 | 3218161550 | 20300 | 20250 | 20350 | 20250 | 3422 |
| 283 | 20240701 | 142500 | 3148856700 | 20350 | 20350 | 20350 | 20250 | 3716 |
| 284 | 20240701 | 142400 | 3073388400 | 20450 | 20350 | 20450 | 20350 | 372 |
| 285 | 20240701 | 142300 | 3065794000 | 20300 | 20400 | 20400 | 20300 | 118 |
| 286 | 20240701 | 142200 | 3063390750 | 20400 | 20350 | 20400 | 20350 | 455 |
| 287 | 20240701 | 142100 | 3054120150 | 20400 | 20350 | 20400 | 20350 | 63 |
| 288 | 20240701 | 142000 | 3052837100 | 20400 | 20350 | 20400 | 20350 | 141 |
| 289 | 20240701 | 141900 | 3049963850 | 20400 | 20350 | 20400 | 20350 | 116 |
| 290 | 20240701 | 141800 | 3047600700 | 20400 | 20400 | 20400 | 20400 | 131 |
| 291 | 20240701 | 141700 | 3044928300 | 20400 | 20300 | 20400 | 20300 | 132 |
| 292 | 20240701 | 141600 | 3042247200 | 20300 | 20350 | 20350 | 20300 | 139 |
| 293 | 20240701 | 141500 | 3039421550 | 20300 | 20450 | 20450 | 20300 | 3642 |
| 294 | 20240701 | 141400 | 2965472250 | 20450 | 20350 | 20450 | 20350 | 118 |
| 295 | 20240701 | 141300 | 2963065000 | 20450 | 20400 | 20450 | 20400 | 126 |
| 296 | 20240701 | 141200 | 2960493050 | 20400 | 20450 | 20450 | 20400 | 86 |
| 297 | 20240701 | 141100 | 2958735500 | 20400 | 20350 | 20400 | 20350 | 182 |
| 298 | 20240701 | 141000 | 2955027850 | 20350 | 20450 | 20450 | 20300 | 4112 |
| 299 | 20240701 | 140900 | 2871453250 | 20500 | 20450 | 20500 | 20450 | 1010 |
| 300 | 20240701 | 140800 | 2850759150 | 20450 | 20450 | 20450 | 20450 | 127 |
| 301 | 20240701 | 140700 | 2848162000 | 20400 | 20450 | 20450 | 20400 | 191 |
| 302 | 20240701 | 140600 | 2844261650 | 20450 | 20400 | 20450 | 20400 | 334 |
| 303 | 20240701 | 140500 | 2837435350 | 20400 | 20450 | 20450 | 20400 | 219 |
| 304 | 20240701 | 140400 | 2832958100 | 20450 | 20400 | 20450 | 20350 | 121 |
| 305 | 20240701 | 140300 | 2830490300 | 20450 | 20400 | 20450 | 20400 | 82 |
| 306 | 20240701 | 140200 | 2828816750 | 20350 | 20300 | 20450 | 20300 | 672 |
| 307 | 20240701 | 140100 | 2815154350 | 20250 | 20450 | 20450 | 20250 | 4460 |
| 308 | 20240701 | 140000 | 2724569450 | 20450 | 20500 | 20500 | 20450 | 118 |
| 309 | 20240701 | 135900 | 2722152800 | 20450 | 20450 | 20500 | 20450 | 143 |
| 310 | 20240701 | 135800 | 2719225250 | 20500 | 20500 | 20500 | 20500 | 17 |
| 311 | 20240701 | 135700 | 2718876750 | 20450 | 20450 | 20500 | 20450 | 170 |
| 312 | 20240701 | 135600 | 2715400150 | 20450 | 20500 | 20500 | 20400 | 152 |
| 313 | 20240701 | 135500 | 2712294250 | 20450 | 20450 | 20450 | 20450 | 48 |
| 314 | 20240701 | 135400 | 2711312650 | 20450 | 20400 | 20450 | 20400 | 89 |
| 315 | 20240701 | 135300 | 2709493900 | 20450 | 20400 | 20450 | 20400 | 251 |
| 316 | 20240701 | 135200 | 2704361600 | 20400 | 20400 | 20450 | 20400 | 201 |
| 317 | 20240701 | 135100 | 2700259350 | 20400 | 20350 | 20400 | 20350 | 626 |
| 318 | 20240701 | 135000 | 2687492000 | 20350 | 20400 | 20400 | 20300 | 208 |
| 319 | 20240701 | 134900 | 2683255850 | 20350 | 20350 | 20350 | 20350 | 66 |
| 320 | 20240701 | 134800 | 2681912750 | 20400 | 20400 | 20400 | 20400 | 79 |
| 321 | 20240701 | 134700 | 2680301150 | 20400 | 20350 | 20400 | 20350 | 141 |
| 322 | 20240701 | 134600 | 2677427850 | 20400 | 20350 | 20400 | 20350 | 80 |
| 323 | 20240701 | 134500 | 2675797100 | 20400 | 20350 | 20400 | 20350 | 85 |
| 324 | 20240701 | 134400 | 2674063200 | 20350 | 20350 | 20400 | 20350 | 307 |
| 325 | 20240701 | 134300 | 2667810450 | 20350 | 20350 | 20400 | 20350 | 334 |
| 326 | 20240701 | 134200 | 2661012600 | 20400 | 20400 | 20400 | 20400 | 86 |
| 327 | 20240701 | 134100 | 2659258200 | 20350 | 20350 | 20400 | 20100 | 9564 |
| 328 | 20240701 | 134000 | 2465876800 | 20350 | 20400 | 20400 | 20350 | 113 |
| 329 | 20240701 | 133900 | 2463573350 | 20350 | 20400 | 20450 | 20350 | 211 |
| 330 | 20240701 | 133800 | 2459272100 | 20400 | 20400 | 20400 | 20350 | 111 |
| 331 | 20240701 | 133700 | 2457009000 | 20400 | 20400 | 20400 | 20400 | 14 |
| 332 | 20240701 | 133600 | 2456723400 | 20400 | 20400 | 20500 | 20400 | 188 |
| 333 | 20240701 | 133500 | 2452884200 | 20400 | 20350 | 20400 | 20350 | 187 |
| 334 | 20240701 | 133400 | 2449075400 | 20350 | 20400 | 20400 | 20250 | 10708 |
| 335 | 20240701 | 133300 | 2231529600 | 20500 | 20400 | 20500 | 20400 | 212 |
| 336 | 20240701 | 133200 | 2227201350 | 20450 | 20400 | 20450 | 20400 | 60 |
| 337 | 20240701 | 133100 | 2225976500 | 20400 | 20450 | 20450 | 20350 | 179 |
| 338 | 20240701 | 133000 | 2222322550 | 20450 | 20400 | 20450 | 20400 | 1088 |
| 339 | 20240701 | 132900 | 2200077250 | 20350 | 20450 | 20450 | 20350 | 121 |
| 340 | 20240701 | 132800 | 2197607000 | 20400 | 20450 | 20450 | 20400 | 129 |
| 341 | 20240701 | 132700 | 2194970250 | 20400 | 20450 | 20450 | 20400 | 153 |
| 342 | 20240701 | 132600 | 2191846200 | 20400 | 20400 | 20400 | 20400 | 43 |
| 343 | 20240701 | 132500 | 2190969000 | 20450 | 20450 | 20450 | 20400 | 144 |
| 344 | 20240701 | 132400 | 2188025500 | 20500 | 20450 | 20500 | 20450 | 202 |
| 345 | 20240701 | 132300 | 2183890600 | 20450 | 20450 | 20500 | 20450 | 181 |
| 346 | 20240701 | 132200 | 2180185700 | 20500 | 20500 | 20500 | 20500 | 62 |
| 347 | 20240701 | 132100 | 2178914700 | 20400 | 20450 | 20450 | 20400 | 682 |
| 348 | 20240701 | 132000 | 2164983000 | 20450 | 20400 | 20450 | 20400 | 148 |
| 349 | 20240701 | 131900 | 2161959650 | 20400 | 20450 | 20450 | 20400 | 99 |
| 350 | 20240701 | 131800 | 2159935700 | 20400 | 20500 | 20500 | 20400 | 1329 |
| 351 | 20240701 | 131700 | 2132817700 | 20450 | 20500 | 20500 | 20450 | 503 |
| 352 | 20240701 | 131600 | 2122528200 | 20450 | 20500 | 20500 | 20450 | 201 |
| 353 | 20240701 | 131500 | 2118413350 | 20450 | 20450 | 20450 | 20450 | 94 |
| 354 | 20240701 | 131400 | 2116491050 | 20450 | 20450 | 20500 | 20450 | 138 |
| 355 | 20240701 | 131300 | 2113665750 | 20500 | 20450 | 20500 | 20450 | 192 |
| 356 | 20240701 | 131200 | 2109735200 | 20500 | 20450 | 20500 | 20450 | 258 |
| 357 | 20240701 | 131100 | 2104456450 | 20450 | 20450 | 20500 | 20450 | 189 |
| 358 | 20240701 | 131000 | 2100586650 | 20450 | 20450 | 20500 | 20450 | 165 |
| 359 | 20240701 | 130900 | 2097209500 | 20450 | 20450 | 20500 | 20450 | 167 |
| 360 | 20240701 | 130800 | 2093791050 | 20450 | 20450 | 20500 | 20450 | 184 |
| 361 | 20240701 | 130700 | 2090024200 | 20500 | 20550 | 20550 | 20450 | 713 |
| 362 | 20240701 | 130600 | 2075404200 | 20600 | 20600 | 20600 | 20600 | 71 |
| 363 | 20240701 | 130500 | 2073941600 | 20550 | 20600 | 20600 | 20550 | 128 |
| 364 | 20240701 | 130400 | 2071306100 | 20600 | 20500 | 20600 | 20500 | 239 |
| 365 | 20240701 | 130300 | 2066396650 | 20500 | 20600 | 20600 | 20500 | 342 |
| 366 | 20240701 | 130200 | 2059382900 | 20600 | 20550 | 20600 | 20550 | 149 |
| 367 | 20240701 | 130100 | 2056316550 | 20600 | 20550 | 20650 | 20500 | 2700 |
| 368 | 20240701 | 130000 | 2000936050 | 20600 | 20650 | 20650 | 20550 | 94 |
| 369 | 20240701 | 125900 | 1999000900 | 20650 | 20600 | 20650 | 20600 | 527 |
| 370 | 20240701 | 125800 | 1988140400 | 20600 | 20550 | 20700 | 20550 | 112 |
| 371 | 20240701 | 125700 | 1985832300 | 20500 | 20500 | 20500 | 20500 | 609 |
| 372 | 20240701 | 125600 | 1973347800 | 20500 | 20600 | 20650 | 20500 | 3043 |
| 373 | 20240701 | 125500 | 1910914800 | 20650 | 20650 | 20650 | 20600 | 181 |
| 374 | 20240701 | 125400 | 1907180300 | 20650 | 20650 | 20650 | 20650 | 53 |
| 375 | 20240701 | 125300 | 1906085850 | 20600 | 20600 | 20600 | 20550 | 85 |
| 376 | 20240701 | 125200 | 1904336150 | 20650 | 20600 | 20650 | 20600 | 137 |
| 377 | 20240701 | 125100 | 1901510300 | 20650 | 20600 | 20650 | 20600 | 96 |
| 378 | 20240701 | 125000 | 1899529250 | 20600 | 20600 | 20600 | 20550 | 127 |
| 379 | 20240701 | 124900 | 1896916300 | 20600 | 20600 | 20600 | 20550 | 121 |
| 380 | 20240701 | 124800 | 1894423900 | 20600 | 20600 | 20650 | 20600 | 150 |
| 381 | 20240701 | 124700 | 1891332250 | 20600 | 20600 | 20600 | 20550 | 210 |
| 382 | 20240701 | 124600 | 1887009450 | 20600 | 20600 | 20600 | 20600 | 88 |
| 383 | 20240701 | 124500 | 1885196650 | 20600 | 20600 | 20600 | 20550 | 150 |
| 384 | 20240701 | 124400 | 1882109850 | 20600 | 20550 | 20600 | 20550 | 122 |
| 385 | 20240701 | 124300 | 1879599850 | 20600 | 20550 | 20600 | 20550 | 92 |
| 386 | 20240701 | 124200 | 1877704700 | 20550 | 20550 | 20550 | 20550 | 65 |
| 387 | 20240701 | 124100 | 1876368950 | 20600 | 20600 | 20650 | 20600 | 117 |
| 388 | 20240701 | 124000 | 1873957400 | 20550 | 20650 | 20650 | 20550 | 174 |
| 389 | 20240701 | 123900 | 1870367600 | 20650 | 20550 | 20650 | 20550 | 68 |
| 390 | 20240701 | 123800 | 1868968000 | 20650 | 20500 | 20650 | 20500 | 337 |
| 391 | 20240701 | 123700 | 1862053550 | 20450 | 20500 | 20600 | 20450 | 2038 |
| 392 | 20240701 | 123600 | 1820267850 | 20500 | 20550 | 20650 | 20500 | 1114 |
| 393 | 20240701 | 123500 | 1797425850 | 20550 | 20600 | 20600 | 20550 | 100 |
| 394 | 20240701 | 123400 | 1795367050 | 20600 | 20600 | 20600 | 20550 | 123 |
| 395 | 20240701 | 123300 | 1792834550 | 20600 | 20550 | 20600 | 20550 | 60 |
| 396 | 20240701 | 123200 | 1791599850 | 20550 | 20600 | 20650 | 20550 | 34 |
| 397 | 20240701 | 123100 | 1790898800 | 20550 | 20500 | 20550 | 20500 | 77 |
| 398 | 20240701 | 123000 | 1789318350 | 20550 | 20600 | 20600 | 20500 | 136 |
| 399 | 20240701 | 122900 | 1786519450 | 20550 | 20500 | 20550 | 20500 | 61 |
| 400 | 20240701 | 122800 | 1785267200 | 20600 | 20550 | 20600 | 20550 | 200 |
| 401 | 20240701 | 122700 | 1781149200 | 20500 | 20650 | 20650 | 20500 | 162 |
| 402 | 20240701 | 122600 | 1777807800 | 20600 | 20500 | 20600 | 20500 | 108 |
| 403 | 20240701 | 122500 | 1775587400 | 20600 | 20550 | 20600 | 20550 | 159 |
| 404 | 20240701 | 122400 | 1772317000 | 20500 | 20600 | 20600 | 20450 | 3229 |
| 405 | 20240701 | 122300 | 1706131000 | 20600 | 20600 | 20600 | 20550 | 177 |
| 406 | 20240701 | 122200 | 1702485350 | 20550 | 20600 | 20600 | 20550 | 160 |
| 407 | 20240701 | 122100 | 1699192500 | 20600 | 20550 | 20600 | 20500 | 145 |
| 408 | 20240701 | 122000 | 1696210050 | 20600 | 20600 | 20600 | 20600 | 73 |
| 409 | 20240701 | 121900 | 1694706250 | 20600 | 20500 | 20600 | 20500 | 134 |
| 410 | 20240701 | 121800 | 1691955650 | 20550 | 20550 | 20550 | 20550 | 81 |
| 411 | 20240701 | 121700 | 1690291100 | 20500 | 20600 | 20600 | 20500 | 186 |
| 412 | 20240701 | 121600 | 1686468900 | 20600 | 20550 | 20600 | 20500 | 97 |
| 413 | 20240701 | 121500 | 1684475100 | 20600 | 20550 | 20600 | 20550 | 96 |
| 414 | 20240701 | 121400 | 1682498950 | 20550 | 20600 | 20600 | 20500 | 82 |
| 415 | 20240701 | 121300 | 1680812800 | 20600 | 20550 | 20600 | 20550 | 141 |
| 416 | 20240701 | 121200 | 1677915050 | 20500 | 20550 | 20550 | 20500 | 138 |
| 417 | 20240701 | 121100 | 1675082350 | 20550 | 20550 | 20600 | 20500 | 45 |
| 418 | 20240701 | 121000 | 1674158800 | 20650 | 20500 | 20650 | 20500 | 980 |
| 419 | 20240701 | 120900 | 1654048600 | 20500 | 20600 | 20600 | 20450 | 2757 |
| 420 | 20240701 | 120800 | 1597513300 | 20650 | 20600 | 20650 | 20600 | 214 |
| 421 | 20240701 | 120700 | 1593100450 | 20650 | 20650 | 20650 | 20600 | 157 |
| 422 | 20240701 | 120600 | 1589863400 | 20650 | 20650 | 20700 | 20600 | 257 |
| 423 | 20240701 | 120500 | 1584557500 | 20650 | 20650 | 20650 | 20600 | 361 |
| 424 | 20240701 | 120400 | 1577103600 | 20650 | 20650 | 20650 | 20600 | 344 |
| 425 | 20240701 | 120300 | 1570003250 | 20600 | 20550 | 20650 | 20550 | 90 |
| 426 | 20240701 | 120200 | 1568149250 | 20550 | 20600 | 20650 | 20550 | 105 |
| 427 | 20240701 | 120100 | 1565983200 | 20600 | 20550 | 20600 | 20550 | 1296 |
| 428 | 20240701 | 120000 | 1539289400 | 20500 | 20500 | 20500 | 20500 | 1 |
| 429 | 20240701 | 115900 | 1539268900 | 20500 | 20550 | 20550 | 20400 | 178 |
| 430 | 20240701 | 115800 | 1535618400 | 20500 | 20500 | 20500 | 20450 | 31 |
| 431 | 20240701 | 115700 | 1534983150 | 20600 | 20500 | 20600 | 20400 | 193 |
| 432 | 20240701 | 115600 | 1531023850 | 20500 | 20450 | 20500 | 20450 | 194 |
| 433 | 20240701 | 115500 | 1527049900 | 20500 | 20500 | 20550 | 20500 | 81 |
| 434 | 20240701 | 115400 | 1525387700 | 20500 | 20550 | 20550 | 20500 | 107 |
| 435 | 20240701 | 115300 | 1523190250 | 20500 | 20450 | 20500 | 20450 | 90 |
| 436 | 20240701 | 115200 | 1521346750 | 20550 | 20500 | 20550 | 20500 | 94 |
| 437 | 20240701 | 115100 | 1519417250 | 20450 | 20500 | 20550 | 20450 | 114 |
| 438 | 20240701 | 115000 | 1517080900 | 20450 | 20450 | 20500 | 20450 | 270 |
| 439 | 20240701 | 114900 | 1511554150 | 20400 | 20500 | 20500 | 20400 | 82 |
| 440 | 20240701 | 114800 | 1509873650 | 20350 | 20450 | 20450 | 20350 | 1174 |
| 441 | 20240701 | 114700 | 1485943300 | 20400 | 20500 | 20550 | 20400 | 2172 |
| 442 | 20240701 | 114600 | 1441587450 | 20500 | 20650 | 20650 | 20400 | 1277 |
| 443 | 20240701 | 114500 | 1415419550 | 20600 | 20600 | 20600 | 20550 | 73 |
| 444 | 20240701 | 114400 | 1413917300 | 20650 | 20550 | 20650 | 20550 | 136 |
| 445 | 20240701 | 114300 | 1411113650 | 20600 | 20550 | 20600 | 20550 | 119 |
| 446 | 20240701 | 114200 | 1408664050 | 20500 | 20600 | 20600 | 20500 | 82 |
| 447 | 20240701 | 114100 | 1406975350 | 20550 | 20650 | 20650 | 20550 | 160 |
| 448 | 20240701 | 114000 | 1403678200 | 20600 | 20500 | 20600 | 20450 | 1912 |
| 449 | 20240701 | 113900 | 1364406350 | 20500 | 20500 | 20500 | 20500 | 1328 |
| 450 | 20240701 | 113800 | 1337182350 | 20500 | 20450 | 20500 | 20450 | 230 |
| 451 | 20240701 | 113700 | 1332474050 | 20400 | 20400 | 20450 | 20400 | 115 |
| 452 | 20240701 | 113600 | 1330127450 | 20350 | 20300 | 20400 | 20300 | 153 |
| 453 | 20240701 | 113500 | 1327013950 | 20300 | 20350 | 20350 | 20300 | 468 |
| 454 | 20240701 | 113400 | 1317510150 | 20300 | 20350 | 20350 | 20300 | 976 |
| 455 | 20240701 | 113300 | 1297648800 | 20350 | 20400 | 20400 | 20300 | 823 |
| 456 | 20240701 | 113200 | 1280924300 | 20400 | 20350 | 20400 | 20350 | 161 |
| 457 | 20240701 | 113100 | 1277643550 | 20350 | 20300 | 20350 | 20300 | 128 |
| 458 | 20240701 | 113000 | 1275039750 | 20300 | 20350 | 20350 | 20300 | 241 |
| 459 | 20240701 | 112900 | 1270138850 | 20300 | 20350 | 20350 | 20300 | 112 |
| 460 | 20240701 | 112800 | 1267859900 | 20300 | 20300 | 20350 | 20300 | 535 |
| 461 | 20240701 | 112700 | 1256977250 | 20350 | 20300 | 20350 | 20300 | 286 |
| 462 | 20240701 | 112600 | 1251160250 | 20350 | 20350 | 20350 | 20300 | 7 |
| 463 | 20240701 | 112500 | 1251018050 | 20350 | 20350 | 20350 | 20300 | 413 |
| 464 | 20240701 | 112400 | 1242634000 | 20350 | 20300 | 20350 | 20300 | 6 |
| 465 | 20240701 | 112300 | 1242512150 | 20300 | 20350 | 20350 | 20300 | 85 |
| 466 | 20240701 | 112200 | 1240785800 | 20300 | 20300 | 20300 | 20300 | 67 |
| 467 | 20240701 | 112100 | 1239425700 | 20300 | 20300 | 20300 | 20300 | 5 |
| 468 | 20240701 | 112000 | 1239324200 | 20300 | 20300 | 20300 | 20300 | 104 |
| 469 | 20240701 | 111900 | 1237213000 | 20300 | 20300 | 20350 | 20300 | 814 |
| 470 | 20240701 | 111800 | 1220688400 | 20300 | 20350 | 20350 | 20300 | 266 |
| 471 | 20240701 | 111700 | 1215280900 | 20350 | 20350 | 20350 | 20350 | 66 |
| 472 | 20240701 | 111600 | 1213937800 | 20350 | 20350 | 20350 | 20350 | 5 |
| 473 | 20240701 | 111500 | 1213836050 | 20350 | 20400 | 20400 | 20350 | 17 |
| 474 | 20240701 | 111400 | 1213490000 | 20300 | 20300 | 20400 | 20300 | 242 |
| 475 | 20240701 | 111300 | 1208558150 | 20350 | 20300 | 20350 | 20300 | 129 |
| 476 | 20240701 | 111200 | 1205933200 | 20300 | 20300 | 20350 | 20300 | 273 |
| 477 | 20240701 | 111100 | 1200391250 | 20300 | 20250 | 20300 | 20250 | 82 |
| 478 | 20240701 | 111000 | 1198727600 | 20300 | 20300 | 20300 | 20300 | 190 |
| 479 | 20240701 | 110900 | 1194870600 | 20350 | 20300 | 20350 | 20300 | 73 |
| 480 | 20240701 | 110800 | 1193388500 | 20350 | 20300 | 20350 | 20300 | 653 |
| 481 | 20240701 | 110700 | 1180132500 | 20350 | 20250 | 20350 | 20250 | 286 |
| 482 | 20240701 | 110600 | 1174326750 | 20200 | 20300 | 20300 | 20200 | 2706 |
| 483 | 20240701 | 110500 | 1119510100 | 20250 | 20250 | 20300 | 20250 | 188 |
| 484 | 20240701 | 110400 | 1115703050 | 20300 | 20400 | 20400 | 20300 | 2644 |
| 485 | 20240701 | 110300 | 1061932600 | 20350 | 20350 | 20350 | 20350 | 0 |
| 486 | 20240701 | 110200 | 1061932600 | 20350 | 20400 | 20400 | 20350 | 1888 |
| 487 | 20240701 | 110100 | 1023420850 | 20450 | 20500 | 20500 | 20450 | 2300 |
| 488 | 20240701 | 110000 | 976373700 | 20450 | 20500 | 20500 | 20450 | 71 |
| 489 | 20240701 | 105900 | 974921650 | 20450 | 20450 | 20450 | 20450 | 66 |
| 490 | 20240701 | 105800 | 973571950 | 20450 | 20450 | 20450 | 20450 | 5 |
| 491 | 20240701 | 105700 | 973469700 | 20450 | 20450 | 20450 | 20450 | 68 |
| 492 | 20240701 | 105600 | 972079100 | 20500 | 20500 | 20500 | 20500 | 852 |
| 493 | 20240701 | 105500 | 954613100 | 20500 | 20500 | 20500 | 20500 | 63 |
| 494 | 20240701 | 105400 | 953321600 | 20500 | 20500 | 20500 | 20500 | 44 |
| 495 | 20240701 | 105300 | 952419600 | 20550 | 20550 | 20550 | 20500 | 9 |
| 496 | 20240701 | 105200 | 952234900 | 20550 | 20550 | 20600 | 20550 | 1530 |
| 497 | 20240701 | 105100 | 920791700 | 20600 | 20550 | 20600 | 20550 | 18 |
| 498 | 20240701 | 105000 | 920421750 | 20600 | 20600 | 20600 | 20550 | 8 |
| 499 | 20240701 | 104900 | 920257200 | 20550 | 20550 | 20600 | 20550 | 11 |
| 500 | 20240701 | 104800 | 920030950 | 20550 | 20550 | 20550 | 20550 | 3 |
| 501 | 20240701 | 104700 | 919969300 | 20600 | 20550 | 20600 | 20550 | 6 |
| 502 | 20240701 | 104600 | 919845900 | 20500 | 20500 | 20500 | 20500 | 15 |
| 503 | 20240701 | 104500 | 919538400 | 20500 | 20500 | 20500 | 20450 | 1457 |
| 504 | 20240701 | 104400 | 889670450 | 20500 | 20450 | 20500 | 20450 | 6 |
| 505 | 20240701 | 104300 | 889547650 | 20500 | 20450 | 20500 | 20450 | 8 |
| 506 | 20240701 | 104200 | 889383950 | 20450 | 20450 | 20450 | 20450 | 15 |
| 507 | 20240701 | 104100 | 889077200 | 20450 | 20450 | 20450 | 20450 | 20 |
| 508 | 20240701 | 104000 | 888668200 | 20450 | 20450 | 20450 | 20450 | 61 |
| 509 | 20240701 | 103900 | 887420750 | 20500 | 20500 | 20500 | 20450 | 48 |
| 510 | 20240701 | 103800 | 886437850 | 20450 | 20500 | 20500 | 20450 | 73 |
| 511 | 20240701 | 103700 | 884944100 | 20500 | 20400 | 20500 | 20400 | 15 |
| 512 | 20240701 | 103600 | 884637100 | 20450 | 20400 | 20450 | 20400 | 49 |
| 513 | 20240701 | 103500 | 883635600 | 20450 | 20450 | 20500 | 20400 | 2021 |
| 514 | 20240701 | 103400 | 842384500 | 20450 | 20450 | 20450 | 20450 | 4 |
| 515 | 20240701 | 103300 | 842302700 | 20450 | 20450 | 20500 | 20450 | 148 |
| 516 | 20240701 | 103200 | 839276050 | 20500 | 20500 | 20500 | 20450 | 19 |
| 517 | 20240701 | 103100 | 838886800 | 20450 | 20450 | 20450 | 20450 | 25 |
| 518 | 20240701 | 103000 | 838375550 | 20450 | 20450 | 20450 | 20450 | 21 |
| 519 | 20240701 | 102900 | 837946100 | 20450 | 20450 | 20450 | 20450 | 5 |
| 520 | 20240701 | 102800 | 837843850 | 20450 | 20450 | 20450 | 20450 | 101 |
| 521 | 20240701 | 102700 | 835778400 | 20450 | 20450 | 20450 | 20450 | 0 |
| 522 | 20240701 | 102600 | 835778400 | 20450 | 20450 | 20450 | 20450 | 23 |
| 523 | 20240701 | 102500 | 835308050 | 20450 | 20400 | 20450 | 20400 | 155 |
| 524 | 20240701 | 102400 | 832138400 | 20400 | 20400 | 20400 | 20400 | 5 |
| 525 | 20240701 | 102300 | 832036400 | 20400 | 20500 | 20500 | 20400 | 26 |
| 526 | 20240701 | 102200 | 831504000 | 20500 | 20400 | 20500 | 20400 | 7 |
| 527 | 20240701 | 102100 | 831361000 | 20400 | 20450 | 20450 | 20400 | 56 |
| 528 | 20240701 | 102000 | 830216450 | 20450 | 20450 | 20450 | 20450 | 27 |
| 529 | 20240701 | 101900 | 829664300 | 20500 | 20450 | 20500 | 20450 | 176 |
| 530 | 20240701 | 101800 | 826065050 | 20400 | 20450 | 20450 | 20400 | 115 |
| 531 | 20240701 | 101700 | 823713950 | 20400 | 20400 | 20400 | 20400 | 35 |
| 532 | 20240701 | 101600 | 822999950 | 20400 | 20450 | 20450 | 20400 | 10 |
| 533 | 20240701 | 101500 | 822795650 | 20450 | 20500 | 20500 | 20400 | 178 |
| 534 | 20240701 | 101400 | 819158050 | 20500 | 20500 | 20500 | 20450 | 156 |
| 535 | 20240701 | 101300 | 815966900 | 20500 | 20550 | 20550 | 20450 | 2912 |
| 536 | 20240701 | 101200 | 756159300 | 20550 | 20550 | 20550 | 20500 | 161 |
| 537 | 20240701 | 101100 | 752851000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 538 | 20240701 | 101000 | 752851000 | 20500 | 20500 | 20500 | 20500 | 12 |
| 539 | 20240701 | 100900 | 752605000 | 20450 | 20450 | 20450 | 20450 | 5 |
| 540 | 20240701 | 100800 | 752502750 | 20400 | 20650 | 20650 | 20400 | 4659 |
| 541 | 20240701 | 100700 | 656718100 | 20700 | 20700 | 20700 | 20700 | 197 |
| 542 | 20240701 | 100600 | 652640200 | 20700 | 20750 | 20750 | 20650 | 111 |
| 543 | 20240701 | 100500 | 650337350 | 20650 | 20650 | 20650 | 20650 | 5 |
| 544 | 20240701 | 100400 | 650234100 | 20750 | 20650 | 20750 | 20650 | 56 |
| 545 | 20240701 | 100300 | 649072600 | 20700 | 20700 | 20700 | 20700 | 101 |
| 546 | 20240701 | 100200 | 646981900 | 20650 | 20700 | 20700 | 20650 | 402 |
| 547 | 20240701 | 100100 | 638660750 | 20700 | 20700 | 20700 | 20700 | 5 |
| 548 | 20240701 | 100000 | 638557250 | 20850 | 20700 | 20850 | 20700 | 1211 |
| 549 | 20240701 | 095900 | 613487900 | 20700 | 20700 | 20700 | 20700 | 10 |
| 550 | 20240701 | 095800 | 613280900 | 20650 | 20700 | 20700 | 20650 | 830 |
| 551 | 20240701 | 095700 | 596100150 | 20750 | 20700 | 20750 | 20650 | 1968 |
| 552 | 20240701 | 095600 | 555364750 | 20700 | 20700 | 20700 | 20700 | 228 |
| 553 | 20240701 | 095500 | 550645150 | 20800 | 20800 | 20800 | 20800 | 1 |
| 554 | 20240701 | 095400 | 550624350 | 20800 | 20800 | 20800 | 20800 | 184 |
| 555 | 20240701 | 095300 | 546797150 | 20800 | 20750 | 20800 | 20750 | 143 |
| 556 | 20240701 | 095200 | 543827200 | 20750 | 20700 | 20750 | 20700 | 423 |
| 557 | 20240701 | 095100 | 535052750 | 20750 | 20700 | 20750 | 20700 | 51 |
| 558 | 20240701 | 095000 | 533997000 | 20700 | 20800 | 20800 | 20700 | 519 |
| 559 | 20240701 | 094900 | 523227950 | 20750 | 20750 | 20750 | 20750 | 5 |
| 560 | 20240701 | 094800 | 523124200 | 20850 | 20750 | 20900 | 20700 | 3182 |
| 561 | 20240701 | 094700 | 457096200 | 20750 | 20900 | 20900 | 20500 | 5490 |
| 562 | 20240701 | 094600 | 343766300 | 20850 | 20850 | 20850 | 20850 | 9 |
| 563 | 20240701 | 094500 | 343578650 | 20900 | 20900 | 20900 | 20900 | 6 |
| 564 | 20240701 | 094400 | 343453250 | 20900 | 20800 | 20900 | 20800 | 62 |
| 565 | 20240701 | 094300 | 342161650 | 20850 | 20850 | 20850 | 20850 | 56 |
| 566 | 20240701 | 094200 | 340994050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 567 | 20240701 | 094100 | 340994050 | 20850 | 20850 | 20850 | 20850 | 28 |
| 568 | 20240701 | 094000 | 340410250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 569 | 20240701 | 093900 | 340410250 | 20800 | 20800 | 20800 | 20800 | 6 |
| 570 | 20240701 | 093800 | 340285450 | 20800 | 20800 | 20800 | 20800 | 6 |
| 571 | 20240701 | 093700 | 340160650 | 20850 | 20900 | 20900 | 20850 | 289 |
| 572 | 20240701 | 093600 | 334134750 | 20850 | 20800 | 20850 | 20800 | 224 |
| 573 | 20240701 | 093500 | 329464650 | 20800 | 20900 | 20900 | 20800 | 114 |
| 574 | 20240701 | 093400 | 327093150 | 20900 | 20900 | 20900 | 20900 | 3 |
| 575 | 20240701 | 093300 | 327030450 | 20900 | 20900 | 20900 | 20900 | 100 |
| 576 | 20240701 | 093200 | 324940450 | 20800 | 20800 | 20800 | 20800 | 11 |
| 577 | 20240701 | 093100 | 324711650 | 20800 | 20900 | 20900 | 20800 | 1262 |
| 578 | 20240701 | 093000 | 298437250 | 20900 | 20900 | 20900 | 20900 | 0 |
| 579 | 20240701 | 092900 | 298437250 | 20900 | 20900 | 20900 | 20900 | 820 |
| 580 | 20240701 | 092800 | 281299250 | 20900 | 21000 | 21000 | 20900 | 32 |
| 581 | 20240701 | 092700 | 280630250 | 21000 | 21000 | 21000 | 21000 | 14 |
| 582 | 20240701 | 092600 | 280336250 | 20900 | 20950 | 20950 | 20900 | 56 |
| 583 | 20240701 | 092500 | 279163250 | 21000 | 21100 | 21100 | 21000 | 497 |
| 584 | 20240701 | 092400 | 268725950 | 21100 | 21100 | 21100 | 21100 | 10 |
| 585 | 20240701 | 092300 | 268514950 | 21100 | 21100 | 21100 | 21100 | 5 |
| 586 | 20240701 | 092200 | 268409450 | 21100 | 21050 | 21100 | 20950 | 1214 |
| 587 | 20240701 | 092100 | 242894900 | 21100 | 21200 | 21200 | 21100 | 1003 |
| 588 | 20240701 | 092000 | 221713850 | 21150 | 21200 | 21200 | 21150 | 73 |
| 589 | 20240701 | 091900 | 220167250 | 21200 | 21250 | 21300 | 21200 | 542 |
| 590 | 20240701 | 091800 | 208647550 | 21200 | 21250 | 21250 | 21200 | 1505 |
| 591 | 20240701 | 091700 | 176687550 | 21200 | 21200 | 21200 | 21200 | 69 |
| 592 | 20240701 | 091600 | 175224750 | 21250 | 21200 | 21250 | 21150 | 321 |
| 593 | 20240701 | 091500 | 168416650 | 21200 | 21150 | 21200 | 21150 | 708 |
| 594 | 20240701 | 091400 | 153413350 | 21150 | 21150 | 21150 | 21150 | 115 |
| 595 | 20240701 | 091300 | 150981100 | 21150 | 21200 | 21200 | 21150 | 20 |
| 596 | 20240701 | 091200 | 150557900 | 21250 | 21100 | 21250 | 21100 | 1555 |
| 597 | 20240701 | 091100 | 117652850 | 20900 | 21100 | 21100 | 20900 | 94 |
| 598 | 20240701 | 091000 | 115678150 | 21100 | 21100 | 21100 | 20900 | 362 |
| 599 | 20240701 | 090900 | 108080400 | 21100 | 21150 | 21150 | 21100 | 1552 |
| 600 | 20240701 | 090800 | 75280050 | 21100 | 21100 | 21100 | 21100 | 51 |
| 601 | 20240701 | 090700 | 74203950 | 21100 | 21000 | 21100 | 21000 | 1610 |
| 602 | 20240701 | 090600 | 40341900 | 21000 | 21000 | 21000 | 21000 | 60 |
| 603 | 20240701 | 090500 | 39081900 | 21000 | 20900 | 21000 | 20900 | 43 |
| 604 | 20240701 | 090400 | 38179000 | 21050 | 21100 | 21100 | 21050 | 127 |
| 605 | 20240701 | 090300 | 35505600 | 20800 | 20800 | 20800 | 20800 | 1238 |
| 606 | 20240701 | 090200 | 9755200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 607 | 20240701 | 090100 | 9755200 | 20800 | 20800 | 20800 | 20800 | 0 |
| 608 | 20240701 | 090000 | 9755200 | 20800 | 20800 | 20800 | 20800 | 419 |