30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 183200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 5545 |
| 3 | 20240701 | 183100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20240701 | 183000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20240701 | 182900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20240701 | 182800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20240701 | 182700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20240701 | 182600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20240701 | 182500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20240701 | 182400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20240701 | 182300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20240701 | 182200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20240701 | 182100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20240701 | 182000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20240701 | 181900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20240701 | 181800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20240701 | 181700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20240701 | 181600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20240701 | 181500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20240701 | 181400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20240701 | 181300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20240701 | 181200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20240701 | 181100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20240701 | 181000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20240701 | 180900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20240701 | 180800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20240701 | 180700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20240701 | 180600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20240701 | 180500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20240701 | 180400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20240701 | 180300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20240701 | 180200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 5545 |
| 33 | 20240701 | 180100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20240701 | 180000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20240701 | 175900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20240701 | 175800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20240701 | 175700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20240701 | 175600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20240701 | 175500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20240701 | 175400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20240701 | 175300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20240701 | 175200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20240701 | 175100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20240701 | 175000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20240701 | 174900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20240701 | 174800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20240701 | 174700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20240701 | 174600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20240701 | 174500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20240701 | 174400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20240701 | 174300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20240701 | 174200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20240701 | 174100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20240701 | 174000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20240701 | 173900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20240701 | 173800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20240701 | 173700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20240701 | 173600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20240701 | 173500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20240701 | 173400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20240701 | 173300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20240701 | 173200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 5545 |
| 63 | 20240701 | 173100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20240701 | 173000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20240701 | 172900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20240701 | 172800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20240701 | 172700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20240701 | 172600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20240701 | 172500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20240701 | 172400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20240701 | 172300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20240701 | 172200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20240701 | 172100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20240701 | 172000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20240701 | 171900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20240701 | 171800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20240701 | 171700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20240701 | 171600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20240701 | 171500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20240701 | 171400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20240701 | 171300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20240701 | 171200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20240701 | 171100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20240701 | 171000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20240701 | 170900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20240701 | 170800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20240701 | 170700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20240701 | 170600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20240701 | 170500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20240701 | 170400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20240701 | 170300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20240701 | 170200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 5545 |
| 93 | 20240701 | 170100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20240701 | 170000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20240701 | 165900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20240701 | 165800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20240701 | 165700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20240701 | 165600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20240701 | 165500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20240701 | 165400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20240701 | 165300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20240701 | 165200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20240701 | 165100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20240701 | 165000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20240701 | 164900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20240701 | 164800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20240701 | 164700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20240701 | 164600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20240701 | 164500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20240701 | 164400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20240701 | 164300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20240701 | 164200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20240701 | 164100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20240701 | 164000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20240701 | 163900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20240701 | 163800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20240701 | 163700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20240701 | 163600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20240701 | 163500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20240701 | 163400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20240701 | 163300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20240701 | 163200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 5545 |
| 123 | 20240701 | 163100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20240701 | 163000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20240701 | 162900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20240701 | 162800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20240701 | 162700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20240701 | 162600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20240701 | 162500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20240701 | 162400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20240701 | 162300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20240701 | 162200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20240701 | 162100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20240701 | 162000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20240701 | 161900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20240701 | 161800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20240701 | 161700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20240701 | 161600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20240701 | 161500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20240701 | 161400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20240701 | 161300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20240701 | 161200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20240701 | 161100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20240701 | 161000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20240701 | 160900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20240701 | 160800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20240701 | 160700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20240701 | 160600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20240701 | 160500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20240701 | 160400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20240701 | 160300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20240701 | 160200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 5545 |
| 153 | 20240701 | 160100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20240701 | 160000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20240701 | 155900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20240701 | 155800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20240701 | 155700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20240701 | 155600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20240701 | 155500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20240701 | 155400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20240701 | 155300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20240701 | 155200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20240701 | 155100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20240701 | 155000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20240701 | 154900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20240701 | 154800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20240701 | 154700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20240701 | 154600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20240701 | 154500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20240701 | 154400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20240701 | 154300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20240701 | 154200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20240701 | 154100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20240701 | 154000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20240701 | 153900 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20240701 | 153800 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20240701 | 153700 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20240701 | 153600 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20240701 | 153500 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20240701 | 153400 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20240701 | 153300 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20240701 | 153200 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 5545 |
| 183 | 20240701 | 153100 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20240701 | 153000 | 5740616200 | 27050 | 27050 | 27050 | 27050 | 5545 |
| 185 | 20240701 | 152900 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20240701 | 152800 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20240701 | 152700 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20240701 | 152600 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20240701 | 152500 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20240701 | 152400 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20240701 | 152300 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20240701 | 152200 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20240701 | 152100 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20240701 | 152000 | 5590623950 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20240701 | 151900 | 5590623950 | 26950 | 26900 | 26950 | 26900 | 1123 |
| 196 | 20240701 | 151800 | 5560382700 | 26900 | 26950 | 27000 | 26900 | 4973 |
| 197 | 20240701 | 151700 | 5426242350 | 26950 | 26950 | 26950 | 26950 | 90 |
| 198 | 20240701 | 151600 | 5423816850 | 26950 | 27000 | 27000 | 26950 | 234 |
| 199 | 20240701 | 151500 | 5417510350 | 27000 | 27000 | 27000 | 26950 | 88 |
| 200 | 20240701 | 151400 | 5415137050 | 26950 | 26950 | 27000 | 26950 | 174 |
| 201 | 20240701 | 151300 | 5410447700 | 26950 | 26950 | 26950 | 26950 | 12 |
| 202 | 20240701 | 151200 | 5410124300 | 26950 | 26950 | 26950 | 26950 | 30 |
| 203 | 20240701 | 151100 | 5409315800 | 26950 | 26950 | 26950 | 26950 | 361 |
| 204 | 20240701 | 151000 | 5399586850 | 26950 | 26950 | 26950 | 26950 | 21 |
| 205 | 20240701 | 150900 | 5399020900 | 26950 | 26950 | 26950 | 26950 | 615 |
| 206 | 20240701 | 150800 | 5382446650 | 26950 | 26950 | 26950 | 26950 | 255 |
| 207 | 20240701 | 150700 | 5375574400 | 26950 | 26950 | 26950 | 26950 | 162 |
| 208 | 20240701 | 150600 | 5371208500 | 26950 | 26900 | 26950 | 26900 | 1731 |
| 209 | 20240701 | 150500 | 5324560950 | 26900 | 26950 | 26950 | 26900 | 133 |
| 210 | 20240701 | 150400 | 5320979650 | 26950 | 26900 | 26950 | 26900 | 67 |
| 211 | 20240701 | 150300 | 5319174550 | 26950 | 26900 | 26950 | 26900 | 58 |
| 212 | 20240701 | 150200 | 5317612850 | 26950 | 26950 | 26950 | 26950 | 52 |
| 213 | 20240701 | 150100 | 5316211450 | 26900 | 26900 | 26950 | 26900 | 221 |
| 214 | 20240701 | 150000 | 5310256550 | 26900 | 26900 | 26900 | 26900 | 166 |
| 215 | 20240701 | 145900 | 5305791150 | 26900 | 26900 | 26900 | 26900 | 249 |
| 216 | 20240701 | 145800 | 5299093050 | 26900 | 26900 | 26900 | 26900 | 1145 |
| 217 | 20240701 | 145700 | 5268292550 | 26900 | 26900 | 26950 | 26900 | 371 |
| 218 | 20240701 | 145600 | 5258312400 | 26950 | 26900 | 26950 | 26900 | 181 |
| 219 | 20240701 | 145500 | 5253442950 | 26850 | 26900 | 26950 | 26850 | 1189 |
| 220 | 20240701 | 145400 | 5221464950 | 26900 | 26900 | 26950 | 26900 | 633 |
| 221 | 20240701 | 145300 | 5204437200 | 26900 | 26900 | 26900 | 26900 | 586 |
| 222 | 20240701 | 145200 | 5188673800 | 26900 | 26900 | 26950 | 26900 | 263 |
| 223 | 20240701 | 145100 | 5181599050 | 26900 | 26900 | 26900 | 26900 | 685 |
| 224 | 20240701 | 145000 | 5163172550 | 26900 | 26900 | 26950 | 26900 | 21 |
| 225 | 20240701 | 144900 | 5162607100 | 26900 | 26900 | 26950 | 26900 | 135 |
| 226 | 20240701 | 144800 | 5158975550 | 26900 | 26900 | 26900 | 26900 | 148 |
| 227 | 20240701 | 144700 | 5154994350 | 26900 | 26950 | 26950 | 26900 | 98 |
| 228 | 20240701 | 144600 | 5152358100 | 26900 | 26900 | 26950 | 26850 | 347 |
| 229 | 20240701 | 144500 | 5143024450 | 26900 | 26900 | 26950 | 26900 | 173 |
| 230 | 20240701 | 144400 | 5138368750 | 26950 | 26950 | 26950 | 26900 | 307 |
| 231 | 20240701 | 144300 | 5130105400 | 26900 | 26850 | 26900 | 26850 | 393 |
| 232 | 20240701 | 144200 | 5119534200 | 26850 | 26900 | 26900 | 26850 | 209 |
| 233 | 20240701 | 144100 | 5113917800 | 26900 | 26850 | 26900 | 26850 | 76 |
| 234 | 20240701 | 144000 | 5111873500 | 26850 | 26900 | 26950 | 26850 | 225 |
| 235 | 20240701 | 143900 | 5105828150 | 26900 | 26950 | 26950 | 26900 | 183 |
| 236 | 20240701 | 143800 | 5100902400 | 26900 | 26850 | 26900 | 26850 | 485 |
| 237 | 20240701 | 143700 | 5087862050 | 26850 | 26850 | 26900 | 26850 | 12 |
| 238 | 20240701 | 143600 | 5087539800 | 26850 | 26850 | 26850 | 26850 | 133 |
| 239 | 20240701 | 143500 | 5083968750 | 26850 | 26850 | 26850 | 26850 | 174 |
| 240 | 20240701 | 143400 | 5079296850 | 26850 | 26900 | 26900 | 26850 | 23 |
| 241 | 20240701 | 143300 | 5078678200 | 26850 | 26850 | 26850 | 26850 | 4441 |
| 242 | 20240701 | 143200 | 4959437350 | 26850 | 26800 | 26850 | 26800 | 192 |
| 243 | 20240701 | 143100 | 4954288300 | 26800 | 26850 | 26900 | 26800 | 47 |
| 244 | 20240701 | 143000 | 4953027100 | 26850 | 26850 | 26850 | 26850 | 125 |
| 245 | 20240701 | 142900 | 4949670850 | 26800 | 26900 | 26900 | 26800 | 124 |
| 246 | 20240701 | 142800 | 4946347450 | 26800 | 26800 | 26800 | 26800 | 12 |
| 247 | 20240701 | 142700 | 4946025850 | 26900 | 26950 | 26950 | 26900 | 1331 |
| 248 | 20240701 | 142600 | 4910160400 | 26950 | 26800 | 26950 | 26800 | 1583 |
| 249 | 20240701 | 142500 | 4867589900 | 26800 | 26850 | 26850 | 26800 | 1012 |
| 250 | 20240701 | 142400 | 4840417800 | 26850 | 26850 | 26900 | 26850 | 430 |
| 251 | 20240701 | 142300 | 4828872250 | 26850 | 26800 | 26850 | 26800 | 176 |
| 252 | 20240701 | 142200 | 4824152300 | 26800 | 26800 | 26800 | 26800 | 42 |
| 253 | 20240701 | 142100 | 4823026700 | 26800 | 26800 | 26850 | 26800 | 211 |
| 254 | 20240701 | 142000 | 4817367500 | 26800 | 26850 | 26850 | 26800 | 235 |
| 255 | 20240701 | 141900 | 4811063550 | 26850 | 26800 | 26850 | 26800 | 31 |
| 256 | 20240701 | 141800 | 4810232200 | 26800 | 26850 | 26850 | 26800 | 140 |
| 257 | 20240701 | 141700 | 4806478900 | 26850 | 26800 | 26850 | 26800 | 518 |
| 258 | 20240701 | 141600 | 4792576500 | 26800 | 26800 | 26800 | 26800 | 142 |
| 259 | 20240701 | 141500 | 4788770900 | 26800 | 26850 | 26850 | 26800 | 25 |
| 260 | 20240701 | 141400 | 4788100800 | 26850 | 26850 | 26850 | 26800 | 168 |
| 261 | 20240701 | 141300 | 4783595650 | 26850 | 26800 | 26850 | 26800 | 221 |
| 262 | 20240701 | 141200 | 4777669700 | 26800 | 26800 | 26800 | 26800 | 33 |
| 263 | 20240701 | 141100 | 4776785300 | 26800 | 26800 | 26800 | 26800 | 142 |
| 264 | 20240701 | 141000 | 4772979700 | 26800 | 26800 | 26800 | 26800 | 133 |
| 265 | 20240701 | 140900 | 4769415300 | 26800 | 26800 | 26800 | 26800 | 2 |
| 266 | 20240701 | 140800 | 4769361700 | 26850 | 26850 | 26850 | 26800 | 614 |
| 267 | 20240701 | 140700 | 4752881400 | 26850 | 26850 | 26850 | 26800 | 121 |
| 268 | 20240701 | 140600 | 4749638200 | 26850 | 26800 | 26850 | 26800 | 37 |
| 269 | 20240701 | 140500 | 4748645350 | 26800 | 26850 | 26850 | 26800 | 843 |
| 270 | 20240701 | 140400 | 4726016750 | 26850 | 26800 | 26850 | 26800 | 177 |
| 271 | 20240701 | 140300 | 4721273100 | 26800 | 26850 | 26850 | 26800 | 170 |
| 272 | 20240701 | 140200 | 4716717050 | 26800 | 26800 | 26800 | 26800 | 254 |
| 273 | 20240701 | 140100 | 4709909850 | 26800 | 26800 | 26850 | 26800 | 126 |
| 274 | 20240701 | 140000 | 4706533000 | 26800 | 26800 | 26850 | 26800 | 81 |
| 275 | 20240701 | 135900 | 4704359700 | 26800 | 26900 | 26900 | 26800 | 308 |
| 276 | 20240701 | 135800 | 4696095500 | 26850 | 26850 | 26850 | 26800 | 538 |
| 277 | 20240701 | 135700 | 4681656750 | 26850 | 26800 | 26850 | 26800 | 128 |
| 278 | 20240701 | 135600 | 4678226300 | 26800 | 26800 | 26800 | 26800 | 188 |
| 279 | 20240701 | 135500 | 4673187900 | 26800 | 26800 | 26850 | 26800 | 143 |
| 280 | 20240701 | 135400 | 4669355400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 281 | 20240701 | 135300 | 4669355400 | 26800 | 26850 | 26850 | 26800 | 113 |
| 282 | 20240701 | 135200 | 4666326950 | 26850 | 26800 | 26850 | 26800 | 143 |
| 283 | 20240701 | 135100 | 4662494400 | 26800 | 26800 | 26800 | 26800 | 312 |
| 284 | 20240701 | 135000 | 4654132800 | 26850 | 26800 | 26850 | 26800 | 51 |
| 285 | 20240701 | 134900 | 4652765750 | 26850 | 26800 | 26850 | 26800 | 116 |
| 286 | 20240701 | 134800 | 4649656850 | 26800 | 26800 | 26800 | 26800 | 123 |
| 287 | 20240701 | 134700 | 4646360450 | 26850 | 26850 | 26850 | 26850 | 204 |
| 288 | 20240701 | 134600 | 4640883050 | 26850 | 26800 | 26850 | 26800 | 130 |
| 289 | 20240701 | 134500 | 4637398750 | 26800 | 26800 | 26800 | 26800 | 618 |
| 290 | 20240701 | 134400 | 4620836350 | 26850 | 26800 | 26850 | 26800 | 18 |
| 291 | 20240701 | 134300 | 4620353450 | 26800 | 26850 | 26850 | 26800 | 203 |
| 292 | 20240701 | 134200 | 4614910500 | 26850 | 26800 | 26850 | 26800 | 634 |
| 293 | 20240701 | 134100 | 4597919250 | 26800 | 26850 | 26850 | 26800 | 27 |
| 294 | 20240701 | 134000 | 4597195150 | 26800 | 26800 | 26800 | 26800 | 113 |
| 295 | 20240701 | 133900 | 4594166750 | 26850 | 26850 | 26850 | 26800 | 131 |
| 296 | 20240701 | 133800 | 4590655050 | 26850 | 26850 | 26850 | 26850 | 5 |
| 297 | 20240701 | 133700 | 4590520800 | 26800 | 26850 | 26850 | 26800 | 235 |
| 298 | 20240701 | 133600 | 4584216750 | 26800 | 26850 | 26850 | 26800 | 92 |
| 299 | 20240701 | 133500 | 4581746600 | 26850 | 26850 | 26850 | 26850 | 1 |
| 300 | 20240701 | 133400 | 4581719750 | 26850 | 26850 | 26850 | 26850 | 118 |
| 301 | 20240701 | 133300 | 4578551450 | 26850 | 26850 | 26900 | 26850 | 356 |
| 302 | 20240701 | 133200 | 4568992800 | 26850 | 26850 | 26850 | 26850 | 57 |
| 303 | 20240701 | 133100 | 4567462350 | 26850 | 26850 | 26850 | 26850 | 1708 |
| 304 | 20240701 | 133000 | 4521602550 | 26900 | 26850 | 26900 | 26850 | 211 |
| 305 | 20240701 | 132900 | 4515936950 | 26900 | 26850 | 26900 | 26850 | 218 |
| 306 | 20240701 | 132800 | 4510078400 | 26850 | 26900 | 26900 | 26850 | 106 |
| 307 | 20240701 | 132700 | 4507232000 | 26900 | 26950 | 26950 | 26900 | 2203 |
| 308 | 20240701 | 132600 | 4447970950 | 26950 | 26900 | 26950 | 26900 | 116 |
| 309 | 20240701 | 132500 | 4444850400 | 26900 | 26900 | 26950 | 26900 | 308 |
| 310 | 20240701 | 132400 | 4436564950 | 26950 | 27000 | 27000 | 26900 | 106 |
| 311 | 20240701 | 132300 | 4433703300 | 27000 | 26900 | 27000 | 26900 | 631 |
| 312 | 20240701 | 132200 | 4416684150 | 26900 | 26900 | 26900 | 26900 | 29 |
| 313 | 20240701 | 132100 | 4415904050 | 26900 | 26900 | 26900 | 26850 | 169 |
| 314 | 20240701 | 132000 | 4411363600 | 26900 | 26950 | 26950 | 26900 | 1813 |
| 315 | 20240701 | 131900 | 4362555250 | 26950 | 26950 | 26950 | 26950 | 150 |
| 316 | 20240701 | 131800 | 4358512750 | 26950 | 26950 | 26950 | 26950 | 325 |
| 317 | 20240701 | 131700 | 4349754000 | 26950 | 26950 | 26950 | 26900 | 957 |
| 318 | 20240701 | 131600 | 4323968800 | 26950 | 27000 | 27000 | 26950 | 97 |
| 319 | 20240701 | 131500 | 4321349850 | 26950 | 27000 | 27000 | 26950 | 649 |
| 320 | 20240701 | 131400 | 4303832500 | 27000 | 27000 | 27050 | 27000 | 1676 |
| 321 | 20240701 | 131300 | 4258580350 | 26950 | 27000 | 27000 | 26950 | 610 |
| 322 | 20240701 | 131200 | 4242140400 | 26950 | 26950 | 26950 | 26950 | 149 |
| 323 | 20240701 | 131100 | 4238124850 | 26900 | 26950 | 26950 | 26900 | 155 |
| 324 | 20240701 | 131000 | 4233953300 | 26950 | 27000 | 27000 | 26900 | 134 |
| 325 | 20240701 | 130900 | 4230343750 | 26950 | 26900 | 27000 | 26850 | 3471 |
| 326 | 20240701 | 130800 | 4136814500 | 26850 | 26900 | 26900 | 26850 | 139 |
| 327 | 20240701 | 130700 | 4133081350 | 26900 | 26850 | 26900 | 26850 | 130 |
| 328 | 20240701 | 130600 | 4129590050 | 26850 | 26900 | 26900 | 26850 | 12 |
| 329 | 20240701 | 130500 | 4129267800 | 26850 | 26900 | 26900 | 26850 | 283 |
| 330 | 20240701 | 130400 | 4121660750 | 26850 | 26800 | 26850 | 26800 | 4037 |
| 331 | 20240701 | 130300 | 4013272950 | 26850 | 26850 | 26850 | 26850 | 11 |
| 332 | 20240701 | 130200 | 4012977600 | 26800 | 26800 | 26800 | 26800 | 113 |
| 333 | 20240701 | 130100 | 4009949200 | 26800 | 26850 | 26850 | 26800 | 166 |
| 334 | 20240701 | 130000 | 4005497800 | 26850 | 26800 | 26850 | 26800 | 14 |
| 335 | 20240701 | 125900 | 4005122100 | 26800 | 26750 | 26850 | 26750 | 1735 |
| 336 | 20240701 | 125800 | 3958631350 | 26750 | 26800 | 26800 | 26750 | 119 |
| 337 | 20240701 | 125700 | 3955448050 | 26800 | 26800 | 26800 | 26800 | 1 |
| 338 | 20240701 | 125600 | 3955421250 | 26700 | 26800 | 26800 | 26700 | 126 |
| 339 | 20240701 | 125500 | 3952055850 | 26800 | 26750 | 26800 | 26700 | 362 |
| 340 | 20240701 | 125400 | 3942377900 | 26800 | 26800 | 26800 | 26750 | 202 |
| 341 | 20240701 | 125300 | 3936974200 | 26750 | 26800 | 26800 | 26750 | 132 |
| 342 | 20240701 | 125200 | 3933442650 | 26750 | 26750 | 26750 | 26750 | 112 |
| 343 | 20240701 | 125100 | 3930446650 | 26750 | 26800 | 26800 | 26750 | 353 |
| 344 | 20240701 | 125000 | 3921003850 | 26750 | 26750 | 26800 | 26750 | 337 |
| 345 | 20240701 | 124900 | 3911980550 | 26750 | 26750 | 26750 | 26750 | 587 |
| 346 | 20240701 | 124800 | 3896278300 | 26800 | 26750 | 26800 | 26750 | 22 |
| 347 | 20240701 | 124700 | 3895689700 | 26750 | 26750 | 26750 | 26750 | 142 |
| 348 | 20240701 | 124600 | 3891891200 | 26750 | 26750 | 26750 | 26750 | 354 |
| 349 | 20240701 | 124500 | 3882421700 | 26750 | 26700 | 26800 | 26700 | 800 |
| 350 | 20240701 | 124400 | 3861019200 | 26750 | 26700 | 26750 | 26700 | 203 |
| 351 | 20240701 | 124300 | 3855589100 | 26700 | 26700 | 26700 | 26700 | 113 |
| 352 | 20240701 | 124200 | 3852572000 | 26750 | 26750 | 26750 | 26650 | 115 |
| 353 | 20240701 | 124100 | 3849506950 | 26650 | 26650 | 26650 | 26650 | 255 |
| 354 | 20240701 | 124000 | 3842711200 | 26700 | 26750 | 26750 | 26700 | 114 |
| 355 | 20240701 | 123900 | 3839667350 | 26700 | 26650 | 26700 | 26650 | 213 |
| 356 | 20240701 | 123800 | 3833985900 | 26700 | 26700 | 26700 | 26700 | 164 |
| 357 | 20240701 | 123700 | 3829607100 | 26700 | 26700 | 26700 | 26700 | 112 |
| 358 | 20240701 | 123600 | 3826616700 | 26700 | 26700 | 26700 | 26700 | 115 |
| 359 | 20240701 | 123500 | 3823546200 | 26700 | 26650 | 26750 | 26650 | 50 |
| 360 | 20240701 | 123400 | 3822210400 | 26650 | 26650 | 26650 | 26650 | 112 |
| 361 | 20240701 | 123300 | 3819225600 | 26700 | 26700 | 26700 | 26700 | 203 |
| 362 | 20240701 | 123200 | 3813805500 | 26750 | 26700 | 26750 | 26700 | 63 |
| 363 | 20240701 | 123100 | 3812123350 | 26650 | 26650 | 26750 | 26650 | 115 |
| 364 | 20240701 | 123000 | 3809058500 | 26750 | 26750 | 26750 | 26700 | 322 |
| 365 | 20240701 | 122900 | 3800460350 | 26700 | 26700 | 26700 | 26700 | 41 |
| 366 | 20240701 | 122800 | 3799365650 | 26700 | 26700 | 26700 | 26700 | 204 |
| 367 | 20240701 | 122700 | 3793918850 | 26700 | 26700 | 26700 | 26700 | 112 |
| 368 | 20240701 | 122600 | 3790928450 | 26700 | 26750 | 26750 | 26700 | 12 |
| 369 | 20240701 | 122500 | 3790607500 | 26700 | 26700 | 26700 | 26700 | 116 |
| 370 | 20240701 | 122400 | 3787510300 | 26750 | 26700 | 26750 | 26700 | 228 |
| 371 | 20240701 | 122300 | 3781422550 | 26700 | 26700 | 26700 | 26700 | 114 |
| 372 | 20240701 | 122200 | 3778378750 | 26750 | 26750 | 26750 | 26700 | 112 |
| 373 | 20240701 | 122100 | 3775385350 | 26700 | 26700 | 26700 | 26700 | 113 |
| 374 | 20240701 | 122000 | 3772368250 | 26700 | 26750 | 26750 | 26700 | 44 |
| 375 | 20240701 | 121900 | 3771191300 | 26800 | 26750 | 26800 | 26750 | 229 |
| 376 | 20240701 | 121800 | 3765065450 | 26700 | 26750 | 26750 | 26700 | 142 |
| 377 | 20240701 | 121700 | 3761273600 | 26750 | 26700 | 26750 | 26700 | 412 |
| 378 | 20240701 | 121600 | 3750258200 | 26750 | 26700 | 26750 | 26700 | 12 |
| 379 | 20240701 | 121500 | 3749937250 | 26700 | 26750 | 26750 | 26700 | 116 |
| 380 | 20240701 | 121400 | 3746839950 | 26750 | 26700 | 26750 | 26700 | 118 |
| 381 | 20240701 | 121300 | 3743689300 | 26700 | 26700 | 26700 | 26700 | 0 |
| 382 | 20240701 | 121200 | 3743689300 | 26700 | 26750 | 26750 | 26700 | 114 |
| 383 | 20240701 | 121100 | 3740645450 | 26700 | 26700 | 26700 | 26700 | 253 |
| 384 | 20240701 | 121000 | 3733890350 | 26700 | 26750 | 26750 | 26700 | 53 |
| 385 | 20240701 | 120900 | 3732472700 | 26700 | 26750 | 26750 | 26700 | 113 |
| 386 | 20240701 | 120800 | 3729455550 | 26750 | 26700 | 26750 | 26700 | 713 |
| 387 | 20240701 | 120700 | 3710388450 | 26700 | 26750 | 26750 | 26700 | 7 |
| 388 | 20240701 | 120600 | 3710201500 | 26700 | 26700 | 26700 | 26700 | 384 |
| 389 | 20240701 | 120500 | 3699948700 | 26650 | 26650 | 26700 | 26650 | 131 |
| 390 | 20240701 | 120400 | 3696456850 | 26700 | 26650 | 26700 | 26650 | 4 |
| 391 | 20240701 | 120300 | 3696350200 | 26650 | 26700 | 26700 | 26650 | 183 |
| 392 | 20240701 | 120200 | 3691473150 | 26700 | 26650 | 26700 | 26650 | 115 |
| 393 | 20240701 | 120100 | 3688408300 | 26650 | 26650 | 26650 | 26650 | 115 |
| 394 | 20240701 | 120000 | 3685343550 | 26650 | 26650 | 26700 | 26650 | 308 |
| 395 | 20240701 | 115900 | 3677135300 | 26650 | 26700 | 26700 | 26650 | 115 |
| 396 | 20240701 | 115800 | 3674070500 | 26650 | 26650 | 26700 | 26650 | 136 |
| 397 | 20240701 | 115700 | 3670445000 | 26650 | 26650 | 26700 | 26650 | 682 |
| 398 | 20240701 | 115600 | 3652269650 | 26650 | 26650 | 26700 | 26650 | 275 |
| 399 | 20240701 | 115500 | 3644938400 | 26700 | 26700 | 26700 | 26650 | 158 |
| 400 | 20240701 | 115400 | 3640726000 | 26650 | 26700 | 26700 | 26650 | 488 |
| 401 | 20240701 | 115300 | 3627696450 | 26750 | 26700 | 26750 | 26700 | 421 |
| 402 | 20240701 | 115200 | 3616455100 | 26700 | 26700 | 26700 | 26700 | 126 |
| 403 | 20240701 | 115100 | 3613090900 | 26700 | 26700 | 26700 | 26700 | 256 |
| 404 | 20240701 | 115000 | 3606255700 | 26750 | 26700 | 26750 | 26700 | 149 |
| 405 | 20240701 | 114900 | 3602277300 | 26750 | 26750 | 26750 | 26700 | 195 |
| 406 | 20240701 | 114800 | 3597068000 | 26750 | 26700 | 26750 | 26700 | 3 |
| 407 | 20240701 | 114700 | 3596987850 | 26700 | 26700 | 26750 | 26700 | 154 |
| 408 | 20240701 | 114600 | 3592875900 | 26700 | 26700 | 26700 | 26700 | 187 |
| 409 | 20240701 | 114500 | 3587883000 | 26700 | 26700 | 26750 | 26700 | 203 |
| 410 | 20240701 | 114400 | 3582452900 | 26700 | 26750 | 26750 | 26700 | 320 |
| 411 | 20240701 | 114300 | 3573908550 | 26750 | 26700 | 26750 | 26700 | 115 |
| 412 | 20240701 | 114200 | 3570838000 | 26700 | 26700 | 26750 | 26700 | 136 |
| 413 | 20240701 | 114100 | 3567200600 | 26700 | 26700 | 26750 | 26700 | 275 |
| 414 | 20240701 | 114000 | 3559850600 | 26700 | 26700 | 26700 | 26700 | 114 |
| 415 | 20240701 | 113900 | 3556806800 | 26700 | 26700 | 26700 | 26700 | 133 |
| 416 | 20240701 | 113800 | 3553255700 | 26750 | 26750 | 26750 | 26750 | 121 |
| 417 | 20240701 | 113700 | 3550018950 | 26750 | 26700 | 26750 | 26700 | 164 |
| 418 | 20240701 | 113600 | 3545637600 | 26700 | 26700 | 26750 | 26700 | 520 |
| 419 | 20240701 | 113500 | 3531753100 | 26700 | 26750 | 26750 | 26700 | 39 |
| 420 | 20240701 | 113400 | 3530711750 | 26750 | 26700 | 26750 | 26700 | 115 |
| 421 | 20240701 | 113300 | 3527641200 | 26750 | 26700 | 26750 | 26700 | 115 |
| 422 | 20240701 | 113200 | 3524570650 | 26700 | 26700 | 26750 | 26700 | 61 |
| 423 | 20240701 | 113100 | 3522939450 | 26700 | 26700 | 26700 | 26700 | 133 |
| 424 | 20240701 | 113000 | 3519388350 | 26750 | 26700 | 26750 | 26700 | 288 |
| 425 | 20240701 | 112900 | 3511698700 | 26700 | 26650 | 26750 | 26650 | 213 |
| 426 | 20240701 | 112800 | 3506011600 | 26650 | 26750 | 26750 | 26650 | 178 |
| 427 | 20240701 | 112700 | 3501261400 | 26650 | 26700 | 26700 | 26650 | 746 |
| 428 | 20240701 | 112600 | 3481349350 | 26700 | 26700 | 26700 | 26700 | 526 |
| 429 | 20240701 | 112500 | 3467305150 | 26700 | 26750 | 26750 | 26700 | 167 |
| 430 | 20240701 | 112400 | 3462843550 | 26700 | 26700 | 26750 | 26700 | 119 |
| 431 | 20240701 | 112300 | 3459666200 | 26700 | 26700 | 26700 | 26700 | 2 |
| 432 | 20240701 | 112200 | 3459612800 | 26750 | 26750 | 26750 | 26700 | 116 |
| 433 | 20240701 | 112100 | 3456515450 | 26700 | 26700 | 26750 | 26700 | 117 |
| 434 | 20240701 | 112000 | 3453391500 | 26700 | 26700 | 26700 | 26700 | 1 |
| 435 | 20240701 | 111900 | 3453364800 | 26700 | 26700 | 26700 | 26700 | 114 |
| 436 | 20240701 | 111800 | 3450321000 | 26750 | 26750 | 26750 | 26700 | 117 |
| 437 | 20240701 | 111700 | 3447196850 | 26750 | 26700 | 26750 | 26700 | 136 |
| 438 | 20240701 | 111600 | 3443565600 | 26750 | 26750 | 26750 | 26700 | 559 |
| 439 | 20240701 | 111500 | 3428612400 | 26700 | 26700 | 26700 | 26700 | 115 |
| 440 | 20240701 | 111400 | 3425541900 | 26750 | 26750 | 26750 | 26700 | 124 |
| 441 | 20240701 | 111300 | 3422230550 | 26700 | 26750 | 26750 | 26700 | 4 |
| 442 | 20240701 | 111200 | 3422123650 | 26700 | 26700 | 26750 | 26700 | 208 |
| 443 | 20240701 | 111100 | 3416569950 | 26700 | 26700 | 26750 | 26700 | 299 |
| 444 | 20240701 | 111000 | 3408586200 | 26700 | 26750 | 26750 | 26700 | 2 |
| 445 | 20240701 | 110900 | 3408532750 | 26700 | 26750 | 26750 | 26700 | 117 |
| 446 | 20240701 | 110800 | 3405408800 | 26700 | 26750 | 26750 | 26700 | 131 |
| 447 | 20240701 | 110700 | 3401910950 | 26700 | 26650 | 26750 | 26650 | 88 |
| 448 | 20240701 | 110600 | 3399564150 | 26650 | 26650 | 26650 | 26650 | 144 |
| 449 | 20240701 | 110500 | 3395726550 | 26650 | 26650 | 26700 | 26650 | 230 |
| 450 | 20240701 | 110400 | 3389591400 | 26700 | 26700 | 26700 | 26700 | 1120 |
| 451 | 20240701 | 110300 | 3359687400 | 26700 | 26700 | 26700 | 26700 | 118 |
| 452 | 20240701 | 110200 | 3356536800 | 26750 | 26750 | 26750 | 26700 | 118 |
| 453 | 20240701 | 110100 | 3353386100 | 26700 | 26700 | 26750 | 26700 | 83 |
| 454 | 20240701 | 110000 | 3351169900 | 26700 | 26700 | 26750 | 26700 | 2216 |
| 455 | 20240701 | 105900 | 3291992100 | 26700 | 26700 | 26750 | 26700 | 324 |
| 456 | 20240701 | 105800 | 3283341150 | 26650 | 26650 | 26900 | 26650 | 3540 |
| 457 | 20240701 | 105700 | 3188515300 | 26650 | 26700 | 26700 | 26650 | 818 |
| 458 | 20240701 | 105600 | 3166690350 | 26700 | 26700 | 26750 | 26650 | 1206 |
| 459 | 20240701 | 105500 | 3134540100 | 26700 | 26700 | 26750 | 26700 | 375 |
| 460 | 20240701 | 105400 | 3124525050 | 26750 | 26750 | 26750 | 26750 | 51 |
| 461 | 20240701 | 105300 | 3123160800 | 26700 | 26750 | 26750 | 26700 | 119 |
| 462 | 20240701 | 105200 | 3119983400 | 26700 | 26700 | 26750 | 26700 | 306 |
| 463 | 20240701 | 105100 | 3111810700 | 26750 | 26700 | 26750 | 26700 | 32 |
| 464 | 20240701 | 105000 | 3110956250 | 26700 | 26700 | 26700 | 26700 | 128 |
| 465 | 20240701 | 104900 | 3107538650 | 26750 | 26700 | 26750 | 26700 | 123 |
| 466 | 20240701 | 104800 | 3104254500 | 26750 | 26700 | 26750 | 26700 | 10 |
| 467 | 20240701 | 104700 | 3103987050 | 26700 | 26700 | 26700 | 26700 | 114 |
| 468 | 20240701 | 104600 | 3100943250 | 26700 | 26700 | 26750 | 26700 | 154 |
| 469 | 20240701 | 104500 | 3096831350 | 26700 | 26750 | 26750 | 26700 | 66 |
| 470 | 20240701 | 104400 | 3095065900 | 26750 | 26700 | 26750 | 26700 | 158 |
| 471 | 20240701 | 104300 | 3090845050 | 26700 | 26750 | 26750 | 26700 | 261 |
| 472 | 20240701 | 104200 | 3083871150 | 26700 | 26700 | 26700 | 26700 | 0 |
| 473 | 20240701 | 104100 | 3083871150 | 26700 | 26750 | 26750 | 26700 | 161 |
| 474 | 20240701 | 104000 | 3079564450 | 26700 | 26650 | 26700 | 26650 | 1087 |
| 475 | 20240701 | 103900 | 3050573550 | 26700 | 26700 | 26700 | 26700 | 1 |
| 476 | 20240701 | 103800 | 3050546850 | 26650 | 26650 | 26650 | 26650 | 125 |
| 477 | 20240701 | 103700 | 3047215600 | 26650 | 26700 | 26700 | 26650 | 967 |
| 478 | 20240701 | 103600 | 3021444800 | 26700 | 26700 | 26750 | 26700 | 3611 |
| 479 | 20240701 | 103500 | 2925030500 | 26700 | 26750 | 26750 | 26700 | 285 |
| 480 | 20240701 | 103400 | 2917418250 | 26750 | 26750 | 26750 | 26750 | 28 |
| 481 | 20240701 | 103300 | 2916669250 | 26750 | 26700 | 26750 | 26700 | 703 |
| 482 | 20240701 | 103200 | 2897886550 | 26750 | 26750 | 26750 | 26750 | 26 |
| 483 | 20240701 | 103100 | 2897191050 | 26750 | 26700 | 26750 | 26700 | 294 |
| 484 | 20240701 | 103000 | 2889338100 | 26750 | 26700 | 26750 | 26700 | 378 |
| 485 | 20240701 | 102900 | 2879243150 | 26700 | 26700 | 26700 | 26700 | 150 |
| 486 | 20240701 | 102800 | 2875238150 | 26750 | 26800 | 26800 | 26700 | 2744 |
| 487 | 20240701 | 102700 | 2801835950 | 26800 | 26750 | 26800 | 26750 | 260 |
| 488 | 20240701 | 102600 | 2794880450 | 26750 | 26800 | 26800 | 26750 | 115 |
| 489 | 20240701 | 102500 | 2791798500 | 26750 | 26800 | 26800 | 26750 | 187 |
| 490 | 20240701 | 102400 | 2786792550 | 26800 | 26750 | 26800 | 26750 | 117 |
| 491 | 20240701 | 102300 | 2783662650 | 26750 | 26800 | 26800 | 26750 | 35 |
| 492 | 20240701 | 102200 | 2782724750 | 26750 | 26750 | 26800 | 26750 | 154 |
| 493 | 20240701 | 102100 | 2778604500 | 26750 | 26800 | 26800 | 26750 | 534 |
| 494 | 20240701 | 102000 | 2764300500 | 26800 | 26800 | 26800 | 26750 | 2826 |
| 495 | 20240701 | 101900 | 2688566800 | 26800 | 26800 | 26800 | 26800 | 118 |
| 496 | 20240701 | 101800 | 2685404400 | 26800 | 26850 | 26850 | 26800 | 150 |
| 497 | 20240701 | 101700 | 2681383100 | 26850 | 26850 | 26850 | 26850 | 1 |
| 498 | 20240701 | 101600 | 2681356250 | 26800 | 26800 | 26800 | 26800 | 117 |
| 499 | 20240701 | 101500 | 2678220650 | 26850 | 26800 | 26850 | 26800 | 1243 |
| 500 | 20240701 | 101400 | 2644905700 | 26850 | 26850 | 26850 | 26850 | 812 |
| 501 | 20240701 | 101300 | 2623103500 | 26850 | 26900 | 26900 | 26850 | 799 |
| 502 | 20240701 | 101200 | 2601618600 | 26900 | 26850 | 26900 | 26850 | 1195 |
| 503 | 20240701 | 101100 | 2569492850 | 26850 | 26850 | 26900 | 26850 | 2513 |
| 504 | 20240701 | 101000 | 2502009750 | 26850 | 26850 | 26900 | 26850 | 3 |
| 505 | 20240701 | 100900 | 2501929150 | 26850 | 26850 | 26900 | 26850 | 118 |
| 506 | 20240701 | 100800 | 2498760650 | 26850 | 26850 | 26850 | 26850 | 169 |
| 507 | 20240701 | 100700 | 2494223000 | 26850 | 26900 | 26900 | 26850 | 51 |
| 508 | 20240701 | 100600 | 2492851150 | 26850 | 26850 | 26900 | 26850 | 273 |
| 509 | 20240701 | 100500 | 2485509600 | 26850 | 26850 | 26900 | 26850 | 4 |
| 510 | 20240701 | 100400 | 2485402150 | 26850 | 26900 | 26900 | 26850 | 9 |
| 511 | 20240701 | 100300 | 2485160100 | 26950 | 26900 | 26950 | 26900 | 3 |
| 512 | 20240701 | 100200 | 2485079300 | 26900 | 26950 | 26950 | 26900 | 12 |
| 513 | 20240701 | 100100 | 2484756450 | 26950 | 26900 | 26950 | 26900 | 510 |
| 514 | 20240701 | 100000 | 2471032450 | 26900 | 26900 | 26950 | 26900 | 107 |
| 515 | 20240701 | 095900 | 2468149100 | 26900 | 26950 | 26950 | 26900 | 709 |
| 516 | 20240701 | 095800 | 2449071750 | 26950 | 26900 | 26950 | 26900 | 34 |
| 517 | 20240701 | 095700 | 2448157000 | 26950 | 26950 | 26950 | 26950 | 40 |
| 518 | 20240701 | 095600 | 2447079000 | 26950 | 26950 | 26950 | 26950 | 775 |
| 519 | 20240701 | 095500 | 2426192750 | 26900 | 26950 | 26950 | 26900 | 168 |
| 520 | 20240701 | 095400 | 2421665600 | 26900 | 26900 | 26900 | 26900 | 25 |
| 521 | 20240701 | 095300 | 2420993100 | 26900 | 26900 | 26900 | 26900 | 879 |
| 522 | 20240701 | 095200 | 2397348000 | 26900 | 26950 | 26950 | 26900 | 55 |
| 523 | 20240701 | 095100 | 2395868450 | 26900 | 26950 | 26950 | 26900 | 44 |
| 524 | 20240701 | 095000 | 2394682700 | 26950 | 26950 | 26950 | 26950 | 367 |
| 525 | 20240701 | 094900 | 2384792050 | 26950 | 26900 | 26950 | 26900 | 298 |
| 526 | 20240701 | 094800 | 2376775800 | 26900 | 26900 | 26900 | 26850 | 366 |
| 527 | 20240701 | 094700 | 2366930450 | 26900 | 26950 | 26950 | 26900 | 113 |
| 528 | 20240701 | 094600 | 2363890100 | 26950 | 26900 | 26950 | 26900 | 1325 |
| 529 | 20240701 | 094500 | 2328247450 | 26850 | 26900 | 26900 | 26850 | 16 |
| 530 | 20240701 | 094400 | 2327817600 | 26850 | 26850 | 26850 | 26850 | 58 |
| 531 | 20240701 | 094300 | 2326260300 | 26850 | 26850 | 26850 | 26850 | 216 |
| 532 | 20240701 | 094200 | 2320460700 | 26850 | 26800 | 26850 | 26800 | 434 |
| 533 | 20240701 | 094100 | 2308814200 | 26800 | 26800 | 26800 | 26800 | 13 |
| 534 | 20240701 | 094000 | 2308465800 | 26800 | 26900 | 26900 | 26800 | 546 |
| 535 | 20240701 | 093900 | 2293809200 | 26850 | 26850 | 26850 | 26850 | 27 |
| 536 | 20240701 | 093800 | 2293084250 | 26850 | 26900 | 26900 | 26850 | 71 |
| 537 | 20240701 | 093700 | 2291175900 | 26900 | 26850 | 26900 | 26800 | 196 |
| 538 | 20240701 | 093600 | 2285913000 | 26850 | 26800 | 26850 | 26800 | 1376 |
| 539 | 20240701 | 093500 | 2249020450 | 26850 | 26850 | 26900 | 26800 | 356 |
| 540 | 20240701 | 093400 | 2239456400 | 26850 | 26850 | 26900 | 26850 | 1649 |
| 541 | 20240701 | 093300 | 2195179250 | 26900 | 26900 | 26900 | 26850 | 1052 |
| 542 | 20240701 | 093200 | 2166892450 | 26850 | 26900 | 26900 | 26850 | 116 |
| 543 | 20240701 | 093100 | 2163777300 | 26900 | 26900 | 26950 | 26800 | 1687 |
| 544 | 20240701 | 093000 | 2118443000 | 26900 | 26950 | 26950 | 26900 | 832 |
| 545 | 20240701 | 092900 | 2096060150 | 26950 | 26950 | 27000 | 26950 | 452 |
| 546 | 20240701 | 092800 | 2083865750 | 26950 | 26950 | 26950 | 26950 | 122 |
| 547 | 20240701 | 092700 | 2080577850 | 26950 | 27000 | 27000 | 26950 | 913 |
| 548 | 20240701 | 092600 | 2055931300 | 27050 | 27000 | 27050 | 27000 | 79 |
| 549 | 20240701 | 092500 | 2053794500 | 27000 | 26950 | 27050 | 26950 | 2482 |
| 550 | 20240701 | 092400 | 1986739950 | 26950 | 27050 | 27050 | 26950 | 3494 |
| 551 | 20240701 | 092300 | 1892338950 | 27050 | 27100 | 27100 | 27050 | 58 |
| 552 | 20240701 | 092200 | 1890767200 | 27100 | 27100 | 27100 | 27100 | 1005 |
| 553 | 20240701 | 092100 | 1863531700 | 27100 | 27150 | 27150 | 27100 | 1519 |
| 554 | 20240701 | 092000 | 1822358450 | 27200 | 27150 | 27200 | 27050 | 1863 |
| 555 | 20240701 | 091900 | 1771758350 | 27200 | 27150 | 27200 | 27100 | 17710 |
| 556 | 20240701 | 091800 | 1291457000 | 27200 | 27250 | 27250 | 27200 | 2141 |
| 557 | 20240701 | 091700 | 1233220350 | 27200 | 27250 | 27250 | 27200 | 392 |
| 558 | 20240701 | 091600 | 1222554150 | 27200 | 27200 | 27250 | 27200 | 612 |
| 559 | 20240701 | 091500 | 1205907700 | 27200 | 27200 | 27200 | 27150 | 2799 |
| 560 | 20240701 | 091400 | 1129787000 | 27200 | 27150 | 27200 | 27150 | 273 |
| 561 | 20240701 | 091300 | 1122362550 | 27200 | 27150 | 27200 | 27150 | 356 |
| 562 | 20240701 | 091200 | 1112687050 | 27150 | 27250 | 27250 | 27150 | 475 |
| 563 | 20240701 | 091100 | 1099767350 | 27250 | 27250 | 27300 | 27200 | 2493 |
| 564 | 20240701 | 091000 | 1031930300 | 27250 | 27300 | 27300 | 27200 | 3259 |
| 565 | 20240701 | 090900 | 943100050 | 27300 | 27250 | 27300 | 27200 | 1924 |
| 566 | 20240701 | 090800 | 890654300 | 27250 | 27250 | 27350 | 27250 | 9977 |
| 567 | 20240701 | 090700 | 618376300 | 27300 | 27250 | 27350 | 27250 | 5761 |
| 568 | 20240701 | 090600 | 461147150 | 27250 | 27050 | 27250 | 27050 | 3544 |
| 569 | 20240701 | 090500 | 364952050 | 27050 | 27000 | 27100 | 27000 | 640 |
| 570 | 20240701 | 090400 | 347643550 | 27000 | 27000 | 27000 | 26950 | 1370 |
| 571 | 20240701 | 090300 | 310671050 | 27000 | 26950 | 27050 | 26900 | 2047 |
| 572 | 20240701 | 090200 | 255440300 | 27000 | 26850 | 27000 | 26850 | 481 |
| 573 | 20240701 | 090100 | 242503900 | 26850 | 26800 | 27100 | 26800 | 4260 |
| 574 | 20240701 | 090000 | 127729500 | 26800 | 26700 | 26950 | 26700 | 4766 |