32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 185400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 15574 |
| 3 | 20240701 | 185300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20240701 | 185200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20240701 | 185100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20240701 | 185000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20240701 | 184900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20240701 | 184800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20240701 | 184700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20240701 | 184600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20240701 | 184500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20240701 | 184400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20240701 | 184300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20240701 | 184200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20240701 | 184100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20240701 | 184000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20240701 | 183900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20240701 | 183800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20240701 | 183700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20240701 | 183600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20240701 | 183500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20240701 | 183400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20240701 | 183300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20240701 | 183200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20240701 | 183100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20240701 | 183000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20240701 | 182900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20240701 | 182800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20240701 | 182700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20240701 | 182600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20240701 | 182500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20240701 | 182400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 15574 |
| 33 | 20240701 | 182300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20240701 | 182200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20240701 | 182100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20240701 | 182000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20240701 | 181900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20240701 | 181800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20240701 | 181700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20240701 | 181600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20240701 | 181500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20240701 | 181400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20240701 | 181300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20240701 | 181200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20240701 | 181100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20240701 | 181000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20240701 | 180900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20240701 | 180800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20240701 | 180700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20240701 | 180600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20240701 | 180500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20240701 | 180400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20240701 | 180300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20240701 | 180200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20240701 | 180100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20240701 | 180000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20240701 | 175900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20240701 | 175800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20240701 | 175700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20240701 | 175600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20240701 | 175500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20240701 | 175400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 15574 |
| 63 | 20240701 | 175300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20240701 | 175200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20240701 | 175100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20240701 | 175000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20240701 | 174900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20240701 | 174800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20240701 | 174700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20240701 | 174600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20240701 | 174500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20240701 | 174400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20240701 | 174300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20240701 | 174200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20240701 | 174100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20240701 | 174000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20240701 | 173900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20240701 | 173800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20240701 | 173700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20240701 | 173600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20240701 | 173500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20240701 | 173400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20240701 | 173300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20240701 | 173200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20240701 | 173100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20240701 | 173000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20240701 | 172900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20240701 | 172800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20240701 | 172700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20240701 | 172600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20240701 | 172500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20240701 | 172400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 15574 |
| 93 | 20240701 | 172300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20240701 | 172200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20240701 | 172100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20240701 | 172000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20240701 | 171900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20240701 | 171800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20240701 | 171700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20240701 | 171600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20240701 | 171500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20240701 | 171400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20240701 | 171300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20240701 | 171200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20240701 | 171100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20240701 | 171000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20240701 | 170900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20240701 | 170800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20240701 | 170700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20240701 | 170600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20240701 | 170500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20240701 | 170400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20240701 | 170300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20240701 | 170200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20240701 | 170100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20240701 | 170000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20240701 | 165900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20240701 | 165800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20240701 | 165700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20240701 | 165600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20240701 | 165500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20240701 | 165400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 15574 |
| 123 | 20240701 | 165300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20240701 | 165200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20240701 | 165100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20240701 | 165000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20240701 | 164900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20240701 | 164800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20240701 | 164700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20240701 | 164600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20240701 | 164500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20240701 | 164400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20240701 | 164300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20240701 | 164200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20240701 | 164100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20240701 | 164000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20240701 | 163900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20240701 | 163800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20240701 | 163700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20240701 | 163600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20240701 | 163500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20240701 | 163400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20240701 | 163300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20240701 | 163200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20240701 | 163100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20240701 | 163000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20240701 | 162900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20240701 | 162800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20240701 | 162700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20240701 | 162600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20240701 | 162500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20240701 | 162400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 15574 |
| 153 | 20240701 | 162300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20240701 | 162200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20240701 | 162100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20240701 | 162000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20240701 | 161900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20240701 | 161800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20240701 | 161700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20240701 | 161600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20240701 | 161500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20240701 | 161400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20240701 | 161300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20240701 | 161200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20240701 | 161100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20240701 | 161000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20240701 | 160900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20240701 | 160800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20240701 | 160700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20240701 | 160600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20240701 | 160500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20240701 | 160400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20240701 | 160300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20240701 | 160200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20240701 | 160100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20240701 | 160000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20240701 | 155900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20240701 | 155800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20240701 | 155700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20240701 | 155600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20240701 | 155500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20240701 | 155400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 15574 |
| 183 | 20240701 | 155300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20240701 | 155200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20240701 | 155100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20240701 | 155000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20240701 | 154900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20240701 | 154800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20240701 | 154700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20240701 | 154600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20240701 | 154500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20240701 | 154400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20240701 | 154300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20240701 | 154200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20240701 | 154100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20240701 | 154000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20240701 | 153900 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20240701 | 153800 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20240701 | 153700 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20240701 | 153600 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20240701 | 153500 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20240701 | 153400 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20240701 | 153300 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20240701 | 153200 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20240701 | 153100 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20240701 | 153000 | 34468645900 | 32950 | 32950 | 32950 | 32950 | 15574 |
| 207 | 20240701 | 152900 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20240701 | 152800 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20240701 | 152700 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20240701 | 152600 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20240701 | 152500 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20240701 | 152400 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 213 | 20240701 | 152300 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20240701 | 152200 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20240701 | 152100 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20240701 | 152000 | 33955482600 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20240701 | 151900 | 33955482600 | 32950 | 33000 | 33000 | 32950 | 379 |
| 218 | 20240701 | 151800 | 33942984600 | 33000 | 32900 | 33000 | 32850 | 1606 |
| 219 | 20240701 | 151700 | 33890117350 | 32900 | 32900 | 32900 | 32800 | 1671 |
| 220 | 20240701 | 151600 | 33835225100 | 32900 | 32850 | 32900 | 32850 | 654 |
| 221 | 20240701 | 151500 | 33813729400 | 32800 | 32850 | 32900 | 32800 | 2958 |
| 222 | 20240701 | 151400 | 33716564100 | 32850 | 32900 | 32900 | 32850 | 1854 |
| 223 | 20240701 | 151300 | 33655652300 | 32850 | 32850 | 32900 | 32850 | 954 |
| 224 | 20240701 | 151200 | 33624307200 | 32900 | 32900 | 32900 | 32850 | 2509 |
| 225 | 20240701 | 151100 | 33541841000 | 32900 | 32850 | 32900 | 32800 | 1896 |
| 226 | 20240701 | 151000 | 33479552850 | 32850 | 32800 | 32850 | 32800 | 2689 |
| 227 | 20240701 | 150900 | 33391325600 | 32800 | 32900 | 32900 | 32800 | 3300 |
| 228 | 20240701 | 150800 | 33282979750 | 32900 | 32900 | 33000 | 32850 | 2534 |
| 229 | 20240701 | 150700 | 33199566750 | 32900 | 32900 | 33000 | 32900 | 2480 |
| 230 | 20240701 | 150600 | 33117949100 | 32900 | 32900 | 32900 | 32850 | 760 |
| 231 | 20240701 | 150500 | 33092963900 | 32900 | 32900 | 32950 | 32900 | 2886 |
| 232 | 20240701 | 150400 | 32997979500 | 32950 | 32950 | 32950 | 32900 | 1691 |
| 233 | 20240701 | 150300 | 32942341700 | 32950 | 32950 | 32950 | 32900 | 420 |
| 234 | 20240701 | 150200 | 32928515900 | 32900 | 33000 | 33000 | 32900 | 1790 |
| 235 | 20240701 | 150100 | 32869595850 | 33000 | 32950 | 33000 | 32900 | 3766 |
| 236 | 20240701 | 150000 | 32745653650 | 32900 | 33050 | 33050 | 32900 | 1874 |
| 237 | 20240701 | 145900 | 32683864400 | 33000 | 33050 | 33050 | 32950 | 854 |
| 238 | 20240701 | 145800 | 32655678100 | 33000 | 33050 | 33050 | 33000 | 1564 |
| 239 | 20240701 | 145700 | 32604053300 | 33000 | 33100 | 33100 | 32950 | 1499 |
| 240 | 20240701 | 145600 | 32554576450 | 32950 | 33050 | 33100 | 32950 | 1824 |
| 241 | 20240701 | 145500 | 32494315950 | 33050 | 33000 | 33100 | 33000 | 1953 |
| 242 | 20240701 | 145400 | 32429774150 | 33000 | 32950 | 33000 | 32950 | 1511 |
| 243 | 20240701 | 145300 | 32379913950 | 33000 | 33050 | 33050 | 33000 | 1192 |
| 244 | 20240701 | 145200 | 32340565050 | 33000 | 33000 | 33050 | 33000 | 2381 |
| 245 | 20240701 | 145100 | 32261975100 | 33000 | 33000 | 33000 | 32950 | 1516 |
| 246 | 20240701 | 145000 | 32212000050 | 33000 | 33000 | 33000 | 32900 | 2123 |
| 247 | 20240701 | 144900 | 32142003750 | 32950 | 33000 | 33000 | 32950 | 712 |
| 248 | 20240701 | 144800 | 32118519850 | 32950 | 32950 | 33050 | 32950 | 1446 |
| 249 | 20240701 | 144700 | 32070819950 | 33000 | 33050 | 33050 | 32950 | 1155 |
| 250 | 20240701 | 144600 | 32032707850 | 33000 | 32950 | 33050 | 32950 | 716 |
| 251 | 20240701 | 144500 | 32009075850 | 32950 | 33050 | 33050 | 32950 | 1916 |
| 252 | 20240701 | 144400 | 31945884650 | 33000 | 33050 | 33050 | 32950 | 1676 |
| 253 | 20240701 | 144300 | 31890616550 | 33050 | 33100 | 33100 | 32950 | 825 |
| 254 | 20240701 | 144200 | 31863373450 | 33100 | 33100 | 33100 | 33050 | 638 |
| 255 | 20240701 | 144100 | 31842271450 | 33100 | 33000 | 33150 | 33000 | 2980 |
| 256 | 20240701 | 144000 | 31743685900 | 33050 | 33050 | 33050 | 33000 | 1504 |
| 257 | 20240701 | 143900 | 31694036100 | 33050 | 33050 | 33050 | 33000 | 763 |
| 258 | 20240701 | 143800 | 31668842800 | 33050 | 33000 | 33100 | 33000 | 925 |
| 259 | 20240701 | 143700 | 31638256800 | 33050 | 33050 | 33050 | 33000 | 1597 |
| 260 | 20240701 | 143600 | 31585536400 | 33050 | 33050 | 33050 | 33000 | 2054 |
| 261 | 20240701 | 143500 | 31517724650 | 33000 | 33050 | 33050 | 33000 | 421 |
| 262 | 20240701 | 143400 | 31503816100 | 33050 | 33100 | 33100 | 33000 | 867 |
| 263 | 20240701 | 143300 | 31475154350 | 33100 | 33050 | 33100 | 33000 | 1625 |
| 264 | 20240701 | 143200 | 31421496300 | 33050 | 33050 | 33050 | 33000 | 443 |
| 265 | 20240701 | 143100 | 31406861000 | 33000 | 33050 | 33050 | 33000 | 2313 |
| 266 | 20240701 | 143000 | 31330523400 | 33050 | 33000 | 33050 | 32900 | 2326 |
| 267 | 20240701 | 142900 | 31253830850 | 33000 | 32950 | 33000 | 32950 | 627 |
| 268 | 20240701 | 142800 | 31233153000 | 33000 | 33100 | 33100 | 32950 | 2410 |
| 269 | 20240701 | 142700 | 31153703650 | 33100 | 33150 | 33150 | 33000 | 967 |
| 270 | 20240701 | 142600 | 31121700400 | 33150 | 33150 | 33150 | 33050 | 1529 |
| 271 | 20240701 | 142500 | 31071087750 | 33150 | 33150 | 33150 | 33100 | 521 |
| 272 | 20240701 | 142400 | 31053824950 | 33100 | 33150 | 33150 | 33050 | 2722 |
| 273 | 20240701 | 142300 | 30963776500 | 33150 | 33000 | 33150 | 33000 | 2146 |
| 274 | 20240701 | 142200 | 30892835050 | 33000 | 33000 | 33050 | 33000 | 1213 |
| 275 | 20240701 | 142100 | 30852785150 | 33000 | 33000 | 33000 | 32950 | 3378 |
| 276 | 20240701 | 142000 | 30741429200 | 33000 | 33000 | 33050 | 32950 | 707 |
| 277 | 20240701 | 141900 | 30718100250 | 33000 | 33000 | 33000 | 32950 | 1264 |
| 278 | 20240701 | 141800 | 30676395400 | 33000 | 33000 | 33050 | 32950 | 1318 |
| 279 | 20240701 | 141700 | 30632903950 | 32950 | 33000 | 33050 | 32950 | 789 |
| 280 | 20240701 | 141600 | 30606867850 | 33050 | 33100 | 33100 | 33000 | 784 |
| 281 | 20240701 | 141500 | 30580963750 | 33100 | 33050 | 33100 | 33000 | 607 |
| 282 | 20240701 | 141400 | 30560909200 | 33000 | 33000 | 33050 | 33000 | 3280 |
| 283 | 20240701 | 141300 | 30452655550 | 32950 | 33000 | 33050 | 32950 | 603 |
| 284 | 20240701 | 141200 | 30432747350 | 33000 | 32900 | 33050 | 32850 | 3182 |
| 285 | 20240701 | 141100 | 30327951600 | 32900 | 33000 | 33000 | 32900 | 1537 |
| 286 | 20240701 | 141000 | 30277308550 | 32950 | 32950 | 33000 | 32950 | 1961 |
| 287 | 20240701 | 140900 | 30212684100 | 33000 | 33050 | 33100 | 32950 | 1569 |
| 288 | 20240701 | 140800 | 30160902500 | 33050 | 33050 | 33100 | 33000 | 1980 |
| 289 | 20240701 | 140700 | 30095545050 | 33000 | 33100 | 33150 | 33000 | 1024 |
| 290 | 20240701 | 140600 | 30061677050 | 33100 | 33100 | 33100 | 33000 | 2589 |
| 291 | 20240701 | 140500 | 29976152450 | 33100 | 33100 | 33100 | 33050 | 1193 |
| 292 | 20240701 | 140400 | 29936712850 | 33100 | 33100 | 33150 | 33050 | 2962 |
| 293 | 20240701 | 140300 | 29838770700 | 33050 | 33100 | 33150 | 33050 | 3194 |
| 294 | 20240701 | 140200 | 29733110250 | 33100 | 33200 | 33200 | 33100 | 2793 |
| 295 | 20240701 | 140100 | 29640579750 | 33250 | 33250 | 33250 | 33150 | 890 |
| 296 | 20240701 | 140000 | 29611036250 | 33250 | 33200 | 33250 | 33200 | 1746 |
| 297 | 20240701 | 135900 | 29553061000 | 33250 | 33300 | 33300 | 33200 | 840 |
| 298 | 20240701 | 135800 | 29525148650 | 33300 | 33350 | 33400 | 33200 | 6271 |
| 299 | 20240701 | 135700 | 29316289850 | 33400 | 33400 | 33400 | 33350 | 1933 |
| 300 | 20240701 | 135600 | 29251783900 | 33350 | 33400 | 33450 | 33350 | 1867 |
| 301 | 20240701 | 135500 | 29189408300 | 33400 | 33350 | 33400 | 33350 | 3258 |
| 302 | 20240701 | 135400 | 29080647450 | 33400 | 33400 | 33400 | 33350 | 479 |
| 303 | 20240701 | 135300 | 29064662200 | 33400 | 33400 | 33400 | 33350 | 1380 |
| 304 | 20240701 | 135200 | 29018629550 | 33400 | 33400 | 33400 | 33350 | 1261 |
| 305 | 20240701 | 135100 | 28976569450 | 33400 | 33400 | 33400 | 33350 | 787 |
| 306 | 20240701 | 135000 | 28950289400 | 33400 | 33400 | 33450 | 33350 | 947 |
| 307 | 20240701 | 134900 | 28918661700 | 33350 | 33300 | 33400 | 33300 | 3947 |
| 308 | 20240701 | 134800 | 28786901000 | 33400 | 33250 | 33400 | 33250 | 1327 |
| 309 | 20240701 | 134700 | 28742676050 | 33300 | 33400 | 33400 | 33300 | 3921 |
| 310 | 20240701 | 134600 | 28611968000 | 33400 | 33400 | 33450 | 33350 | 2155 |
| 311 | 20240701 | 134500 | 28539989350 | 33350 | 33400 | 33400 | 33300 | 2319 |
| 312 | 20240701 | 134400 | 28462652350 | 33450 | 33450 | 33450 | 33350 | 1081 |
| 313 | 20240701 | 134300 | 28426526900 | 33450 | 33500 | 33550 | 33400 | 4943 |
| 314 | 20240701 | 134200 | 28261098100 | 33500 | 33450 | 33550 | 33450 | 32482 |
| 315 | 20240701 | 134100 | 27172778600 | 33450 | 33400 | 33450 | 33350 | 18556 |
| 316 | 20240701 | 134000 | 26552486600 | 33350 | 33250 | 33400 | 33250 | 5387 |
| 317 | 20240701 | 133900 | 26372891450 | 33250 | 33250 | 33350 | 33250 | 1895 |
| 318 | 20240701 | 133800 | 26309839900 | 33250 | 33200 | 33250 | 33200 | 1431 |
| 319 | 20240701 | 133700 | 26262325800 | 33250 | 33250 | 33250 | 33200 | 516 |
| 320 | 20240701 | 133600 | 26245176250 | 33250 | 33250 | 33300 | 33200 | 1014 |
| 321 | 20240701 | 133500 | 26211467000 | 33200 | 33200 | 33250 | 33200 | 1358 |
| 322 | 20240701 | 133400 | 26166335000 | 33250 | 33250 | 33250 | 33200 | 711 |
| 323 | 20240701 | 133300 | 26142703350 | 33200 | 33250 | 33250 | 33200 | 2696 |
| 324 | 20240701 | 133200 | 26053189100 | 33200 | 33250 | 33250 | 33200 | 1291 |
| 325 | 20240701 | 133100 | 26010319600 | 33250 | 33250 | 33250 | 33200 | 625 |
| 326 | 20240701 | 133000 | 25989552500 | 33250 | 33250 | 33300 | 33200 | 764 |
| 327 | 20240701 | 132900 | 25964139050 | 33250 | 33350 | 33350 | 33200 | 586 |
| 328 | 20240701 | 132800 | 25944635400 | 33300 | 33300 | 33350 | 33250 | 3304 |
| 329 | 20240701 | 132700 | 25834608150 | 33350 | 33300 | 33350 | 33300 | 598 |
| 330 | 20240701 | 132600 | 25814676900 | 33300 | 33350 | 33350 | 33300 | 2401 |
| 331 | 20240701 | 132500 | 25734670200 | 33350 | 33350 | 33400 | 33300 | 1625 |
| 332 | 20240701 | 132400 | 25680483950 | 33350 | 33350 | 33400 | 33350 | 1355 |
| 333 | 20240701 | 132300 | 25635275150 | 33400 | 33400 | 33400 | 33350 | 1099 |
| 334 | 20240701 | 132200 | 25598602150 | 33400 | 33400 | 33400 | 33350 | 944 |
| 335 | 20240701 | 132100 | 25567103500 | 33350 | 33400 | 33450 | 33300 | 14931 |
| 336 | 20240701 | 132000 | 25068218550 | 33400 | 33400 | 33400 | 33350 | 2474 |
| 337 | 20240701 | 131900 | 24985690300 | 33350 | 33250 | 33400 | 33250 | 9102 |
| 338 | 20240701 | 131800 | 24682382800 | 33250 | 33250 | 33250 | 33200 | 525 |
| 339 | 20240701 | 131700 | 24664939750 | 33200 | 33200 | 33200 | 33150 | 936 |
| 340 | 20240701 | 131600 | 24633883000 | 33200 | 33250 | 33250 | 33200 | 303 |
| 341 | 20240701 | 131500 | 24623818500 | 33200 | 33250 | 33250 | 33150 | 478 |
| 342 | 20240701 | 131400 | 24607947900 | 33250 | 33200 | 33250 | 33200 | 176 |
| 343 | 20240701 | 131300 | 24602096800 | 33200 | 33300 | 33300 | 33200 | 527 |
| 344 | 20240701 | 131200 | 24584578950 | 33250 | 33250 | 33300 | 33150 | 299 |
| 345 | 20240701 | 131100 | 24574641900 | 33250 | 33250 | 33300 | 33150 | 202 |
| 346 | 20240701 | 131000 | 24567925800 | 33250 | 33250 | 33250 | 33150 | 641 |
| 347 | 20240701 | 130900 | 24546638400 | 33250 | 33200 | 33250 | 33200 | 131 |
| 348 | 20240701 | 130800 | 24542283400 | 33200 | 33300 | 33300 | 33200 | 714 |
| 349 | 20240701 | 130700 | 24518549150 | 33250 | 33200 | 33250 | 33200 | 344 |
| 350 | 20240701 | 130600 | 24507120600 | 33300 | 33300 | 33300 | 33200 | 1276 |
| 351 | 20240701 | 130500 | 24464695550 | 33300 | 33350 | 33350 | 33250 | 1221 |
| 352 | 20240701 | 130400 | 24424025650 | 33300 | 33300 | 33350 | 33300 | 338 |
| 353 | 20240701 | 130300 | 24412760600 | 33350 | 33350 | 33350 | 33300 | 391 |
| 354 | 20240701 | 130200 | 24399735600 | 33350 | 33250 | 33350 | 33250 | 927 |
| 355 | 20240701 | 130100 | 24368876050 | 33300 | 33300 | 33350 | 33250 | 817 |
| 356 | 20240701 | 130000 | 24341667850 | 33300 | 33350 | 33400 | 33300 | 2780 |
| 357 | 20240701 | 125900 | 24249000200 | 33350 | 33300 | 33350 | 33300 | 885 |
| 358 | 20240701 | 125800 | 24219497600 | 33350 | 33350 | 33350 | 33300 | 762 |
| 359 | 20240701 | 125700 | 24194089900 | 33350 | 33350 | 33350 | 33300 | 414 |
| 360 | 20240701 | 125600 | 24180296300 | 33300 | 33350 | 33350 | 33300 | 605 |
| 361 | 20240701 | 125500 | 24160120300 | 33350 | 33350 | 33350 | 33300 | 1013 |
| 362 | 20240701 | 125400 | 24126352250 | 33350 | 33350 | 33350 | 33250 | 1383 |
| 363 | 20240701 | 125300 | 24080244700 | 33350 | 33250 | 33350 | 33250 | 2065 |
| 364 | 20240701 | 125200 | 24011472750 | 33300 | 33200 | 33300 | 33150 | 2855 |
| 365 | 20240701 | 125100 | 23916621000 | 33200 | 33200 | 33200 | 33050 | 1373 |
| 366 | 20240701 | 125000 | 23871121900 | 33150 | 33150 | 33200 | 33100 | 396 |
| 367 | 20240701 | 124900 | 23857997450 | 33150 | 33150 | 33150 | 33100 | 389 |
| 368 | 20240701 | 124800 | 23845113750 | 33150 | 33100 | 33150 | 33050 | 614 |
| 369 | 20240701 | 124700 | 23824787050 | 33100 | 33150 | 33150 | 33050 | 1083 |
| 370 | 20240701 | 124600 | 23788947400 | 33150 | 33100 | 33150 | 33050 | 241 |
| 371 | 20240701 | 124500 | 23780968950 | 33100 | 33150 | 33150 | 33050 | 331 |
| 372 | 20240701 | 124400 | 23770007550 | 33150 | 33100 | 33150 | 33050 | 356 |
| 373 | 20240701 | 124300 | 23758232900 | 33100 | 33150 | 33150 | 33050 | 601 |
| 374 | 20240701 | 124200 | 23738324700 | 33100 | 33150 | 33150 | 33100 | 595 |
| 375 | 20240701 | 124100 | 23718621800 | 33150 | 33100 | 33150 | 33100 | 266 |
| 376 | 20240701 | 124000 | 23709808850 | 33100 | 33150 | 33150 | 33100 | 552 |
| 377 | 20240701 | 123900 | 23691516400 | 33100 | 33100 | 33150 | 33100 | 436 |
| 378 | 20240701 | 123800 | 23677076250 | 33150 | 33100 | 33150 | 33050 | 323 |
| 379 | 20240701 | 123700 | 23666376750 | 33100 | 33150 | 33150 | 33050 | 377 |
| 380 | 20240701 | 123600 | 23653909200 | 33150 | 33150 | 33150 | 33050 | 1079 |
| 381 | 20240701 | 123500 | 23618198700 | 33150 | 33150 | 33150 | 33100 | 226 |
| 382 | 20240701 | 123400 | 23610708150 | 33150 | 33150 | 33150 | 33100 | 336 |
| 383 | 20240701 | 123300 | 23599582150 | 33100 | 33100 | 33150 | 33100 | 282 |
| 384 | 20240701 | 123200 | 23590240500 | 33050 | 33100 | 33150 | 33050 | 746 |
| 385 | 20240701 | 123100 | 23565568750 | 33150 | 33100 | 33150 | 33050 | 427 |
| 386 | 20240701 | 123000 | 23551438950 | 33100 | 33100 | 33200 | 33050 | 241 |
| 387 | 20240701 | 122900 | 23543454100 | 33100 | 33050 | 33150 | 33050 | 981 |
| 388 | 20240701 | 122800 | 23510996500 | 33050 | 33150 | 33150 | 33050 | 168 |
| 389 | 20240701 | 122700 | 23505431500 | 33100 | 33150 | 33150 | 33050 | 565 |
| 390 | 20240701 | 122600 | 23486734400 | 33150 | 33200 | 33250 | 33100 | 2186 |
| 391 | 20240701 | 122500 | 23414303800 | 33200 | 33200 | 33250 | 33150 | 766 |
| 392 | 20240701 | 122400 | 23388869700 | 33200 | 33150 | 33250 | 33150 | 397 |
| 393 | 20240701 | 122300 | 23375685450 | 33200 | 33200 | 33250 | 33100 | 2597 |
| 394 | 20240701 | 122200 | 23289578650 | 33200 | 33250 | 33250 | 33150 | 998 |
| 395 | 20240701 | 122100 | 23256422950 | 33250 | 33250 | 33250 | 33200 | 329 |
| 396 | 20240701 | 122000 | 23245494150 | 33200 | 33250 | 33250 | 33150 | 200 |
| 397 | 20240701 | 121900 | 23238849750 | 33150 | 33200 | 33250 | 33150 | 656 |
| 398 | 20240701 | 121800 | 23217059500 | 33150 | 33150 | 33200 | 33150 | 294 |
| 399 | 20240701 | 121700 | 23207308850 | 33150 | 33150 | 33200 | 33150 | 1245 |
| 400 | 20240701 | 121600 | 23166031000 | 33200 | 33200 | 33250 | 33150 | 421 |
| 401 | 20240701 | 121500 | 23152062450 | 33150 | 33150 | 33250 | 33150 | 487 |
| 402 | 20240701 | 121400 | 23135894450 | 33150 | 33250 | 33250 | 33150 | 749 |
| 403 | 20240701 | 121300 | 23111029400 | 33250 | 33300 | 33350 | 33200 | 825 |
| 404 | 20240701 | 121200 | 23083577900 | 33350 | 33300 | 33350 | 33300 | 356 |
| 405 | 20240701 | 121100 | 23071709750 | 33300 | 33300 | 33350 | 33300 | 609 |
| 406 | 20240701 | 121000 | 23051420300 | 33300 | 33350 | 33350 | 33300 | 843 |
| 407 | 20240701 | 120900 | 23023324050 | 33350 | 33350 | 33350 | 33300 | 491 |
| 408 | 20240701 | 120800 | 23006954700 | 33350 | 33350 | 33400 | 33300 | 2667 |
| 409 | 20240701 | 120700 | 22918033000 | 33350 | 33350 | 33400 | 33300 | 2930 |
| 410 | 20240701 | 120600 | 22820332050 | 33350 | 33350 | 33400 | 33300 | 2596 |
| 411 | 20240701 | 120500 | 22733753200 | 33350 | 33400 | 33400 | 33300 | 3278 |
| 412 | 20240701 | 120400 | 22624415650 | 33350 | 33350 | 33400 | 33350 | 1551 |
| 413 | 20240701 | 120300 | 22572618000 | 33400 | 33350 | 33400 | 33300 | 2088 |
| 414 | 20240701 | 120200 | 22502975350 | 33350 | 33300 | 33350 | 33300 | 1578 |
| 415 | 20240701 | 120100 | 22450353050 | 33300 | 33400 | 33400 | 33300 | 1072 |
| 416 | 20240701 | 120000 | 22414577100 | 33400 | 33350 | 33450 | 33300 | 7532 |
| 417 | 20240701 | 115900 | 22163199100 | 33300 | 33450 | 33450 | 33300 | 3134 |
| 418 | 20240701 | 115800 | 22058615850 | 33400 | 33450 | 33450 | 33400 | 904 |
| 419 | 20240701 | 115700 | 22028396150 | 33450 | 33450 | 33450 | 33400 | 2261 |
| 420 | 20240701 | 115600 | 21952771450 | 33450 | 33400 | 33450 | 33400 | 780 |
| 421 | 20240701 | 115500 | 21926686300 | 33400 | 33450 | 33450 | 33400 | 1411 |
| 422 | 20240701 | 115400 | 21879503650 | 33400 | 33300 | 33450 | 33300 | 15684 |
| 423 | 20240701 | 115300 | 21356222550 | 33300 | 33300 | 33300 | 33250 | 762 |
| 424 | 20240701 | 115200 | 21330862800 | 33300 | 33250 | 33300 | 33250 | 1099 |
| 425 | 20240701 | 115100 | 21294296300 | 33250 | 33200 | 33300 | 33200 | 1403 |
| 426 | 20240701 | 115000 | 21247642900 | 33200 | 33200 | 33250 | 33200 | 779 |
| 427 | 20240701 | 114900 | 21221760850 | 33250 | 33250 | 33250 | 33200 | 704 |
| 428 | 20240701 | 114800 | 21198357300 | 33200 | 33250 | 33250 | 33200 | 402 |
| 429 | 20240701 | 114700 | 21185001350 | 33200 | 33250 | 33300 | 33200 | 444 |
| 430 | 20240701 | 114600 | 21170229700 | 33200 | 33300 | 33300 | 33150 | 862 |
| 431 | 20240701 | 114500 | 21141578000 | 33300 | 33300 | 33350 | 33250 | 637 |
| 432 | 20240701 | 114400 | 21120370450 | 33300 | 33300 | 33350 | 33300 | 327 |
| 433 | 20240701 | 114300 | 21109470200 | 33300 | 33300 | 33350 | 33300 | 981 |
| 434 | 20240701 | 114200 | 21076767900 | 33350 | 33300 | 33350 | 33300 | 957 |
| 435 | 20240701 | 114100 | 21044892800 | 33300 | 33150 | 33300 | 33150 | 8108 |
| 436 | 20240701 | 114000 | 20775251150 | 33200 | 33100 | 33200 | 33100 | 581 |
| 437 | 20240701 | 113900 | 20755988150 | 33150 | 33150 | 33200 | 33100 | 522 |
| 438 | 20240701 | 113800 | 20738689500 | 33150 | 33150 | 33200 | 33100 | 262 |
| 439 | 20240701 | 113700 | 20729998150 | 33150 | 33200 | 33200 | 33150 | 519 |
| 440 | 20240701 | 113600 | 20712780250 | 33150 | 33150 | 33250 | 33150 | 549 |
| 441 | 20240701 | 113500 | 20694558450 | 33150 | 33200 | 33200 | 33150 | 537 |
| 442 | 20240701 | 113400 | 20676748950 | 33200 | 33250 | 33250 | 33200 | 518 |
| 443 | 20240701 | 113300 | 20659540650 | 33250 | 33250 | 33250 | 33200 | 359 |
| 444 | 20240701 | 113200 | 20647613400 | 33200 | 33200 | 33250 | 33200 | 755 |
| 445 | 20240701 | 113100 | 20622541000 | 33250 | 33300 | 33300 | 33200 | 656 |
| 446 | 20240701 | 113000 | 20600734200 | 33300 | 33300 | 33300 | 33250 | 2271 |
| 447 | 20240701 | 112900 | 20525201900 | 33250 | 33300 | 33300 | 33250 | 515 |
| 448 | 20240701 | 112800 | 20508057850 | 33300 | 33200 | 33300 | 33200 | 626 |
| 449 | 20240701 | 112700 | 20487225200 | 33250 | 33250 | 33300 | 33250 | 792 |
| 450 | 20240701 | 112600 | 20460874900 | 33300 | 33300 | 33300 | 33250 | 429 |
| 451 | 20240701 | 112500 | 20446594300 | 33300 | 33300 | 33350 | 33250 | 4469 |
| 452 | 20240701 | 112400 | 20297772200 | 33250 | 33250 | 33300 | 33250 | 583 |
| 453 | 20240701 | 112300 | 20278375250 | 33300 | 33300 | 33300 | 33250 | 802 |
| 454 | 20240701 | 112200 | 20251674150 | 33300 | 33250 | 33300 | 33250 | 496 |
| 455 | 20240701 | 112100 | 20235173100 | 33300 | 33250 | 33300 | 33200 | 1003 |
| 456 | 20240701 | 112000 | 20201830700 | 33250 | 33250 | 33250 | 33200 | 267 |
| 457 | 20240701 | 111900 | 20192959050 | 33250 | 33250 | 33250 | 33200 | 621 |
| 458 | 20240701 | 111800 | 20172321950 | 33200 | 33250 | 33250 | 33200 | 677 |
| 459 | 20240701 | 111700 | 20149832450 | 33250 | 33150 | 33250 | 33150 | 339 |
| 460 | 20240701 | 111600 | 20138577850 | 33150 | 33150 | 33250 | 33100 | 308 |
| 461 | 20240701 | 111500 | 20128358450 | 33200 | 33250 | 33300 | 33150 | 477 |
| 462 | 20240701 | 111400 | 20112499250 | 33300 | 33300 | 33300 | 33250 | 500 |
| 463 | 20240701 | 111300 | 20095856950 | 33250 | 33250 | 33300 | 33200 | 1132 |
| 464 | 20240701 | 111200 | 20058208250 | 33250 | 33150 | 33250 | 33150 | 2130 |
| 465 | 20240701 | 111100 | 19987491350 | 33200 | 33150 | 33200 | 33150 | 607 |
| 466 | 20240701 | 111000 | 19967350400 | 33150 | 33050 | 33150 | 33050 | 1572 |
| 467 | 20240701 | 110900 | 19915282000 | 33050 | 33050 | 33100 | 33050 | 408 |
| 468 | 20240701 | 110800 | 19901790700 | 33050 | 33050 | 33100 | 33000 | 1001 |
| 469 | 20240701 | 110700 | 19868713100 | 33050 | 33000 | 33100 | 32900 | 1158 |
| 470 | 20240701 | 110600 | 19830506500 | 33050 | 33000 | 33050 | 32950 | 1310 |
| 471 | 20240701 | 110500 | 19787296300 | 33000 | 33050 | 33100 | 33000 | 701 |
| 472 | 20240701 | 110400 | 19764148900 | 33000 | 33050 | 33100 | 33000 | 627 |
| 473 | 20240701 | 110300 | 19743435450 | 33050 | 33100 | 33100 | 33000 | 930 |
| 474 | 20240701 | 110200 | 19712719650 | 33000 | 33150 | 33200 | 33000 | 1838 |
| 475 | 20240701 | 110100 | 19651929050 | 33150 | 33150 | 33200 | 33100 | 992 |
| 476 | 20240701 | 110000 | 19619058350 | 33100 | 33200 | 33200 | 33100 | 1347 |
| 477 | 20240701 | 105900 | 19574405600 | 33200 | 33200 | 33250 | 33150 | 855 |
| 478 | 20240701 | 105800 | 19546046750 | 33150 | 33300 | 33300 | 33150 | 1412 |
| 479 | 20240701 | 105700 | 19499147750 | 33250 | 33300 | 33300 | 33250 | 521 |
| 480 | 20240701 | 105600 | 19481817650 | 33300 | 33250 | 33300 | 33250 | 1610 |
| 481 | 20240701 | 105500 | 19428268450 | 33250 | 33250 | 33250 | 33200 | 1585 |
| 482 | 20240701 | 105400 | 19375579300 | 33250 | 33250 | 33250 | 33150 | 860 |
| 483 | 20240701 | 105300 | 19347005900 | 33250 | 33300 | 33300 | 33200 | 543 |
| 484 | 20240701 | 105200 | 19328936300 | 33300 | 33350 | 33350 | 33250 | 554 |
| 485 | 20240701 | 105100 | 19310483250 | 33300 | 33250 | 33350 | 33250 | 2771 |
| 486 | 20240701 | 105000 | 19218160750 | 33300 | 33350 | 33350 | 33300 | 4065 |
| 487 | 20240701 | 104900 | 19082686850 | 33350 | 33350 | 33350 | 33300 | 606 |
| 488 | 20240701 | 104800 | 19062485550 | 33350 | 33300 | 33350 | 33250 | 2640 |
| 489 | 20240701 | 104700 | 18974571950 | 33300 | 33250 | 33300 | 33250 | 519 |
| 490 | 20240701 | 104600 | 18957306400 | 33300 | 33250 | 33300 | 33250 | 263 |
| 491 | 20240701 | 104500 | 18948554900 | 33250 | 33300 | 33300 | 33200 | 1957 |
| 492 | 20240701 | 104400 | 18883459650 | 33300 | 33200 | 33300 | 33200 | 2094 |
| 493 | 20240701 | 104300 | 18813849200 | 33250 | 33300 | 33300 | 33200 | 1163 |
| 494 | 20240701 | 104200 | 18775168700 | 33300 | 33300 | 33300 | 33250 | 955 |
| 495 | 20240701 | 104100 | 18743390800 | 33300 | 33300 | 33350 | 33250 | 1019 |
| 496 | 20240701 | 104000 | 18709477350 | 33300 | 33300 | 33350 | 33250 | 1992 |
| 497 | 20240701 | 103900 | 18643148100 | 33200 | 33300 | 33300 | 33200 | 1100 |
| 498 | 20240701 | 103800 | 18606564550 | 33300 | 33300 | 33300 | 33250 | 1742 |
| 499 | 20240701 | 103700 | 18548621750 | 33300 | 33150 | 33300 | 33100 | 2207 |
| 500 | 20240701 | 103600 | 18475207600 | 33250 | 33150 | 33250 | 33150 | 2127 |
| 501 | 20240701 | 103500 | 18404669300 | 33150 | 33150 | 33250 | 33150 | 961 |
| 502 | 20240701 | 103400 | 18372760600 | 33150 | 33200 | 33300 | 33150 | 2125 |
| 503 | 20240701 | 103300 | 18302225050 | 33200 | 33250 | 33300 | 33200 | 1940 |
| 504 | 20240701 | 103200 | 18237741100 | 33250 | 33400 | 33400 | 33250 | 2251 |
| 505 | 20240701 | 103100 | 18162750650 | 33350 | 33500 | 33500 | 33350 | 1751 |
| 506 | 20240701 | 103000 | 18104241550 | 33450 | 33500 | 33500 | 33450 | 1336 |
| 507 | 20240701 | 102900 | 18059517750 | 33450 | 33350 | 33500 | 33350 | 18423 |
| 508 | 20240701 | 102800 | 17443557850 | 33350 | 33300 | 33350 | 33300 | 1528 |
| 509 | 20240701 | 102700 | 17392611000 | 33300 | 33350 | 33350 | 33300 | 2986 |
| 510 | 20240701 | 102600 | 17293123150 | 33350 | 33250 | 33350 | 33250 | 2707 |
| 511 | 20240701 | 102500 | 17203058950 | 33300 | 33300 | 33350 | 33250 | 2658 |
| 512 | 20240701 | 102400 | 17114528550 | 33300 | 33450 | 33500 | 33300 | 3888 |
| 513 | 20240701 | 102300 | 16984640500 | 33450 | 33450 | 33500 | 33400 | 6659 |
| 514 | 20240701 | 102200 | 16761901000 | 33450 | 33350 | 33450 | 33350 | 13946 |
| 515 | 20240701 | 102100 | 16295805900 | 33350 | 33250 | 33350 | 33250 | 8462 |
| 516 | 20240701 | 102000 | 16013769500 | 33250 | 33300 | 33300 | 33250 | 5074 |
| 517 | 20240701 | 101900 | 15844819900 | 33250 | 33150 | 33300 | 33150 | 5994 |
| 518 | 20240701 | 101800 | 15645677100 | 33200 | 33150 | 33200 | 33100 | 1295 |
| 519 | 20240701 | 101700 | 15602712350 | 33150 | 33200 | 33200 | 33100 | 818 |
| 520 | 20240701 | 101600 | 15575581900 | 33150 | 33100 | 33200 | 33050 | 5584 |
| 521 | 20240701 | 101500 | 15390478300 | 33100 | 33050 | 33150 | 33000 | 1112 |
| 522 | 20240701 | 101400 | 15353698250 | 33100 | 33100 | 33100 | 33000 | 727 |
| 523 | 20240701 | 101300 | 15329650150 | 33100 | 33100 | 33100 | 33000 | 611 |
| 524 | 20240701 | 101200 | 15309445950 | 33100 | 33100 | 33100 | 33000 | 529 |
| 525 | 20240701 | 101100 | 15291947950 | 33100 | 33000 | 33100 | 32950 | 4625 |
| 526 | 20240701 | 101000 | 15139175600 | 33000 | 32950 | 33000 | 32900 | 925 |
| 527 | 20240701 | 100900 | 15108673400 | 32950 | 33000 | 33000 | 32900 | 627 |
| 528 | 20240701 | 100800 | 15087999850 | 33000 | 32950 | 33000 | 32950 | 421 |
| 529 | 20240701 | 100700 | 15074113550 | 32950 | 33000 | 33050 | 32950 | 370 |
| 530 | 20240701 | 100600 | 15061899200 | 33000 | 33000 | 33050 | 32950 | 1450 |
| 531 | 20240701 | 100500 | 15014048950 | 32950 | 32900 | 33000 | 32850 | 878 |
| 532 | 20240701 | 100400 | 14985176850 | 32900 | 33150 | 33150 | 32900 | 2887 |
| 533 | 20240701 | 100300 | 14889889000 | 33100 | 33050 | 33150 | 33000 | 960 |
| 534 | 20240701 | 100200 | 14858141850 | 33050 | 33150 | 33150 | 33000 | 3512 |
| 535 | 20240701 | 100100 | 14742047350 | 33150 | 33150 | 33200 | 33100 | 7544 |
| 536 | 20240701 | 100000 | 14491856350 | 33150 | 33050 | 33150 | 33050 | 2265 |
| 537 | 20240701 | 095900 | 14416923600 | 33050 | 33000 | 33050 | 32950 | 2107 |
| 538 | 20240701 | 095800 | 14347412200 | 32800 | 33050 | 33050 | 32750 | 3290 |
| 539 | 20240701 | 095700 | 14239326800 | 33050 | 33100 | 33100 | 32900 | 1411 |
| 540 | 20240701 | 095600 | 14192680950 | 33050 | 32950 | 33050 | 32900 | 2613 |
| 541 | 20240701 | 095500 | 14106417650 | 32950 | 32950 | 33000 | 32950 | 879 |
| 542 | 20240701 | 095400 | 14077433150 | 32950 | 33100 | 33100 | 32850 | 1691 |
| 543 | 20240701 | 095300 | 14021695750 | 33100 | 33000 | 33100 | 33000 | 2681 |
| 544 | 20240701 | 095200 | 13932986950 | 33000 | 32900 | 33050 | 32900 | 993 |
| 545 | 20240701 | 095100 | 13900223900 | 32850 | 32900 | 33000 | 32800 | 2399 |
| 546 | 20240701 | 095000 | 13821250850 | 32900 | 32950 | 33000 | 32800 | 1072 |
| 547 | 20240701 | 094900 | 13785996750 | 32950 | 32900 | 33000 | 32900 | 491 |
| 548 | 20240701 | 094800 | 13769812100 | 32900 | 32750 | 33000 | 32750 | 1891 |
| 549 | 20240701 | 094700 | 13707682000 | 32750 | 32750 | 32800 | 32700 | 2826 |
| 550 | 20240701 | 094600 | 13615213150 | 32800 | 32900 | 33000 | 32750 | 4391 |
| 551 | 20240701 | 094500 | 13471056350 | 32900 | 32950 | 33050 | 32900 | 3467 |
| 552 | 20240701 | 094400 | 13356759050 | 32950 | 33000 | 33000 | 32950 | 1480 |
| 553 | 20240701 | 094300 | 13307936100 | 33000 | 33150 | 33300 | 33000 | 3688 |
| 554 | 20240701 | 094200 | 13185577000 | 33100 | 33400 | 33400 | 33100 | 5018 |
| 555 | 20240701 | 094100 | 13018458150 | 33400 | 33300 | 33500 | 33250 | 31537 |
| 556 | 20240701 | 094000 | 11964472250 | 33300 | 33200 | 33350 | 33150 | 18291 |
| 557 | 20240701 | 093900 | 11355907050 | 33200 | 32950 | 33250 | 32900 | 22608 |
| 558 | 20240701 | 093800 | 10606972800 | 33050 | 32950 | 33050 | 32950 | 11370 |
| 559 | 20240701 | 093700 | 10231748000 | 32950 | 32900 | 33000 | 32850 | 2964 |
| 560 | 20240701 | 093600 | 10134041550 | 32900 | 32950 | 33000 | 32850 | 4286 |
| 561 | 20240701 | 093500 | 9992849650 | 32900 | 33000 | 33000 | 32850 | 10561 |
| 562 | 20240701 | 093400 | 9644578600 | 33000 | 33050 | 33100 | 33000 | 7529 |
| 563 | 20240701 | 093300 | 9395900150 | 33050 | 33200 | 33200 | 33000 | 7763 |
| 564 | 20240701 | 093200 | 9138933050 | 33250 | 33250 | 33300 | 33150 | 6803 |
| 565 | 20240701 | 093100 | 8912842500 | 33250 | 33000 | 33250 | 33000 | 19648 |
| 566 | 20240701 | 093000 | 8261054950 | 33000 | 32850 | 33050 | 32750 | 5799 |
| 567 | 20240701 | 092900 | 8070139200 | 32850 | 32900 | 33000 | 32700 | 16289 |
| 568 | 20240701 | 092800 | 7534031550 | 32850 | 32900 | 33000 | 32800 | 12034 |
| 569 | 20240701 | 092700 | 7137993550 | 32900 | 32650 | 32950 | 32600 | 19189 |
| 570 | 20240701 | 092600 | 6508751650 | 32650 | 32350 | 32700 | 32300 | 21392 |
| 571 | 20240701 | 092500 | 5813070050 | 32350 | 32350 | 32400 | 32250 | 9625 |
| 572 | 20240701 | 092400 | 5501893850 | 32350 | 32300 | 32350 | 32250 | 5126 |
| 573 | 20240701 | 092300 | 5336278750 | 32250 | 32250 | 32250 | 32200 | 2896 |
| 574 | 20240701 | 092200 | 5242894650 | 32250 | 32250 | 32300 | 32150 | 5428 |
| 575 | 20240701 | 092100 | 5067788400 | 32300 | 32300 | 32350 | 32250 | 4675 |
| 576 | 20240701 | 092000 | 4916791400 | 32300 | 32150 | 32300 | 32150 | 16012 |
| 577 | 20240701 | 091900 | 4400553500 | 32100 | 32000 | 32150 | 32000 | 2990 |
| 578 | 20240701 | 091800 | 4304666500 | 32000 | 32000 | 32050 | 31950 | 3011 |
| 579 | 20240701 | 091700 | 4208324100 | 31950 | 32000 | 32150 | 31950 | 2864 |
| 580 | 20240701 | 091600 | 4116573950 | 31950 | 32000 | 32050 | 31850 | 7499 |
| 581 | 20240701 | 091500 | 3876627700 | 31950 | 31950 | 32000 | 31900 | 1159 |
| 582 | 20240701 | 091400 | 3839598150 | 31950 | 31850 | 31950 | 31800 | 3926 |
| 583 | 20240701 | 091300 | 3714566650 | 31850 | 32050 | 32050 | 31750 | 5573 |
| 584 | 20240701 | 091200 | 3536675150 | 32050 | 32050 | 32150 | 32000 | 14601 |
| 585 | 20240701 | 091100 | 3068388350 | 31950 | 31850 | 32050 | 31850 | 17795 |
| 586 | 20240701 | 091000 | 2499478700 | 31850 | 31750 | 31900 | 31700 | 10893 |
| 587 | 20240701 | 090900 | 2153286100 | 31750 | 31600 | 31750 | 31600 | 11772 |
| 588 | 20240701 | 090800 | 1780330250 | 31650 | 31700 | 31750 | 31600 | 3077 |
| 589 | 20240701 | 090700 | 1682826350 | 31700 | 31700 | 31800 | 31650 | 6864 |
| 590 | 20240701 | 090600 | 1465037650 | 31750 | 31650 | 31800 | 31650 | 4906 |
| 591 | 20240701 | 090500 | 1309317750 | 31750 | 31750 | 31800 | 31650 | 8856 |
| 592 | 20240701 | 090400 | 1028282050 | 31750 | 31600 | 31750 | 31600 | 7386 |
| 593 | 20240701 | 090300 | 794252050 | 31600 | 31500 | 31650 | 31450 | 7441 |
| 594 | 20240701 | 090200 | 559852800 | 31650 | 31400 | 31700 | 31350 | 7196 |
| 595 | 20240701 | 090100 | 332757700 | 31400 | 31150 | 31450 | 31150 | 4742 |
| 596 | 20240701 | 090000 | 184363450 | 31150 | 31050 | 31150 | 31050 | 5119 |