33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 192000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 2175 |
| 3 | 20240701 | 191900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 4 | 20240701 | 191800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 5 | 20240701 | 191700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 6 | 20240701 | 191600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 7 | 20240701 | 191500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 8 | 20240701 | 191400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 9 | 20240701 | 191300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 10 | 20240701 | 191200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 11 | 20240701 | 191100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 12 | 20240701 | 191000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 13 | 20240701 | 190900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 14 | 20240701 | 190800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 15 | 20240701 | 190700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 16 | 20240701 | 190600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 17 | 20240701 | 190500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 18 | 20240701 | 190400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 19 | 20240701 | 190300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 20 | 20240701 | 190200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 21 | 20240701 | 190100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 22 | 20240701 | 190000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 23 | 20240701 | 185900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 24 | 20240701 | 185800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 25 | 20240701 | 185700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 26 | 20240701 | 185600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 27 | 20240701 | 185500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 28 | 20240701 | 185400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 29 | 20240701 | 185300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 30 | 20240701 | 185200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 31 | 20240701 | 185100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 32 | 20240701 | 185000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 2175 |
| 33 | 20240701 | 184900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 34 | 20240701 | 184800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 35 | 20240701 | 184700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 36 | 20240701 | 184600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 37 | 20240701 | 184500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 38 | 20240701 | 184400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 39 | 20240701 | 184300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 40 | 20240701 | 184200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 41 | 20240701 | 184100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 42 | 20240701 | 184000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 43 | 20240701 | 183900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 44 | 20240701 | 183800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 45 | 20240701 | 183700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 46 | 20240701 | 183600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 47 | 20240701 | 183500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 48 | 20240701 | 183400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 49 | 20240701 | 183300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 50 | 20240701 | 183200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 51 | 20240701 | 183100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 52 | 20240701 | 183000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 53 | 20240701 | 182900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 54 | 20240701 | 182800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 55 | 20240701 | 182700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 56 | 20240701 | 182600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 57 | 20240701 | 182500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 58 | 20240701 | 182400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 59 | 20240701 | 182300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 60 | 20240701 | 182200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 61 | 20240701 | 182100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 62 | 20240701 | 182000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 2175 |
| 63 | 20240701 | 181900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 64 | 20240701 | 181800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 65 | 20240701 | 181700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 66 | 20240701 | 181600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 67 | 20240701 | 181500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 68 | 20240701 | 181400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 69 | 20240701 | 181300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 70 | 20240701 | 181200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 71 | 20240701 | 181100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 72 | 20240701 | 181000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 73 | 20240701 | 180900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 74 | 20240701 | 180800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 75 | 20240701 | 180700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 76 | 20240701 | 180600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 77 | 20240701 | 180500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 78 | 20240701 | 180400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 79 | 20240701 | 180300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 80 | 20240701 | 180200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 81 | 20240701 | 180100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 82 | 20240701 | 180000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 83 | 20240701 | 175900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 84 | 20240701 | 175800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 85 | 20240701 | 175700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 86 | 20240701 | 175600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 87 | 20240701 | 175500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 88 | 20240701 | 175400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 89 | 20240701 | 175300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 90 | 20240701 | 175200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 91 | 20240701 | 175100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 92 | 20240701 | 175000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 2175 |
| 93 | 20240701 | 174900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 94 | 20240701 | 174800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 95 | 20240701 | 174700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 96 | 20240701 | 174600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 97 | 20240701 | 174500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 98 | 20240701 | 174400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 99 | 20240701 | 174300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 100 | 20240701 | 174200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 101 | 20240701 | 174100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 102 | 20240701 | 174000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 103 | 20240701 | 173900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 104 | 20240701 | 173800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 105 | 20240701 | 173700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 106 | 20240701 | 173600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 107 | 20240701 | 173500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 108 | 20240701 | 173400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 109 | 20240701 | 173300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 110 | 20240701 | 173200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 111 | 20240701 | 173100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 112 | 20240701 | 173000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 113 | 20240701 | 172900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 114 | 20240701 | 172800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 115 | 20240701 | 172700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 116 | 20240701 | 172600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 117 | 20240701 | 172500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 118 | 20240701 | 172400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 119 | 20240701 | 172300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 120 | 20240701 | 172200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 121 | 20240701 | 172100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 122 | 20240701 | 172000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 2175 |
| 123 | 20240701 | 171900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 124 | 20240701 | 171800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 125 | 20240701 | 171700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 126 | 20240701 | 171600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 127 | 20240701 | 171500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 128 | 20240701 | 171400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 129 | 20240701 | 171300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 130 | 20240701 | 171200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 131 | 20240701 | 171100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 132 | 20240701 | 171000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 133 | 20240701 | 170900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 134 | 20240701 | 170800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 135 | 20240701 | 170700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 136 | 20240701 | 170600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 137 | 20240701 | 170500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 138 | 20240701 | 170400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 139 | 20240701 | 170300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 140 | 20240701 | 170200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 141 | 20240701 | 170100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 142 | 20240701 | 170000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 143 | 20240701 | 165900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 144 | 20240701 | 165800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 145 | 20240701 | 165700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 146 | 20240701 | 165600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 147 | 20240701 | 165500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 148 | 20240701 | 165400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 149 | 20240701 | 165300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 150 | 20240701 | 165200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 151 | 20240701 | 165100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 152 | 20240701 | 165000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 2175 |
| 153 | 20240701 | 164900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 154 | 20240701 | 164800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 155 | 20240701 | 164700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 156 | 20240701 | 164600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 157 | 20240701 | 164500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 158 | 20240701 | 164400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 159 | 20240701 | 164300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 160 | 20240701 | 164200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 161 | 20240701 | 164100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 162 | 20240701 | 164000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 163 | 20240701 | 163900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 164 | 20240701 | 163800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 165 | 20240701 | 163700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 166 | 20240701 | 163600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 167 | 20240701 | 163500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 168 | 20240701 | 163400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 169 | 20240701 | 163300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 170 | 20240701 | 163200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 171 | 20240701 | 163100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 172 | 20240701 | 163000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 173 | 20240701 | 162900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 174 | 20240701 | 162800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 175 | 20240701 | 162700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 176 | 20240701 | 162600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 177 | 20240701 | 162500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 178 | 20240701 | 162400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 179 | 20240701 | 162300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 180 | 20240701 | 162200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 181 | 20240701 | 162100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 182 | 20240701 | 162000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 2175 |
| 183 | 20240701 | 161900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 184 | 20240701 | 161800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 185 | 20240701 | 161700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 186 | 20240701 | 161600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 187 | 20240701 | 161500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 188 | 20240701 | 161400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 189 | 20240701 | 161300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 190 | 20240701 | 161200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 191 | 20240701 | 161100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 192 | 20240701 | 161000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 193 | 20240701 | 160900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 194 | 20240701 | 160800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 195 | 20240701 | 160700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 196 | 20240701 | 160600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 197 | 20240701 | 160500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 198 | 20240701 | 160400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 199 | 20240701 | 160300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 200 | 20240701 | 160200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 201 | 20240701 | 160100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 202 | 20240701 | 160000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 203 | 20240701 | 155900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 204 | 20240701 | 155800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 205 | 20240701 | 155700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 206 | 20240701 | 155600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 207 | 20240701 | 155500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 208 | 20240701 | 155400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 209 | 20240701 | 155300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 210 | 20240701 | 155200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 211 | 20240701 | 155100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 212 | 20240701 | 155000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 2175 |
| 213 | 20240701 | 154900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 214 | 20240701 | 154800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 215 | 20240701 | 154700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 216 | 20240701 | 154600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 217 | 20240701 | 154500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 218 | 20240701 | 154400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 219 | 20240701 | 154300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 220 | 20240701 | 154200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 221 | 20240701 | 154100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 222 | 20240701 | 154000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 223 | 20240701 | 153900 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 224 | 20240701 | 153800 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 225 | 20240701 | 153700 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 226 | 20240701 | 153600 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 227 | 20240701 | 153500 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 228 | 20240701 | 153400 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 229 | 20240701 | 153300 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 230 | 20240701 | 153200 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 231 | 20240701 | 153100 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 232 | 20240701 | 153000 | 4962892640 | 14000 | 14000 | 14000 | 14000 | 2175 |
| 233 | 20240701 | 152900 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 234 | 20240701 | 152800 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 235 | 20240701 | 152700 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 236 | 20240701 | 152600 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 237 | 20240701 | 152500 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 238 | 20240701 | 152400 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 239 | 20240701 | 152300 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 240 | 20240701 | 152200 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 241 | 20240701 | 152100 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 242 | 20240701 | 152000 | 4932442640 | 14000 | 14000 | 14000 | 14000 | 0 |
| 243 | 20240701 | 151900 | 4932442640 | 14000 | 13960 | 14140 | 13950 | 413 |
| 244 | 20240701 | 151800 | 4926641450 | 14040 | 13980 | 14040 | 13950 | 1533 |
| 245 | 20240701 | 151700 | 4905242470 | 13960 | 14200 | 14200 | 13960 | 1122 |
| 246 | 20240701 | 151600 | 4889421820 | 14200 | 14190 | 14210 | 14000 | 2649 |
| 247 | 20240701 | 151500 | 4852164120 | 14200 | 14210 | 14250 | 14200 | 435 |
| 248 | 20240701 | 151400 | 4845984010 | 14220 | 14270 | 14270 | 14210 | 1896 |
| 249 | 20240701 | 151300 | 4819002450 | 14270 | 14310 | 14310 | 14270 | 491 |
| 250 | 20240701 | 151200 | 4811978490 | 14300 | 14300 | 14310 | 14300 | 1728 |
| 251 | 20240701 | 151100 | 4787268070 | 14320 | 14340 | 14340 | 14300 | 1078 |
| 252 | 20240701 | 151000 | 4771818890 | 14340 | 14340 | 14340 | 14340 | 457 |
| 253 | 20240701 | 150900 | 4765265510 | 14340 | 14400 | 14400 | 14340 | 762 |
| 254 | 20240701 | 150800 | 4754320430 | 14400 | 14400 | 14400 | 14400 | 90 |
| 255 | 20240701 | 150700 | 4753024430 | 14450 | 14460 | 14460 | 14450 | 175 |
| 256 | 20240701 | 150600 | 4750495670 | 14450 | 14450 | 14450 | 14450 | 0 |
| 257 | 20240701 | 150500 | 4750495670 | 14450 | 14480 | 14480 | 14450 | 182 |
| 258 | 20240701 | 150400 | 4747862310 | 14500 | 14480 | 14500 | 14480 | 55 |
| 259 | 20240701 | 150300 | 4747065810 | 14490 | 14490 | 14490 | 14490 | 91 |
| 260 | 20240701 | 150200 | 4745747220 | 14480 | 14480 | 14500 | 14480 | 33 |
| 261 | 20240701 | 150100 | 4745269310 | 14480 | 14460 | 14480 | 14460 | 34 |
| 262 | 20240701 | 150000 | 4744777330 | 14450 | 14370 | 14450 | 14370 | 78 |
| 263 | 20240701 | 145900 | 4743652070 | 14450 | 14380 | 14450 | 14380 | 101 |
| 264 | 20240701 | 145800 | 4742199620 | 14380 | 14380 | 14380 | 14380 | 489 |
| 265 | 20240701 | 145700 | 4735167800 | 14370 | 14380 | 14380 | 14370 | 23 |
| 266 | 20240701 | 145600 | 4734837180 | 14380 | 14380 | 14470 | 14380 | 149 |
| 267 | 20240701 | 145500 | 4732694470 | 14380 | 14390 | 14390 | 14380 | 667 |
| 268 | 20240701 | 145400 | 4723100920 | 14390 | 14400 | 14480 | 14380 | 514 |
| 269 | 20240701 | 145300 | 4715699470 | 14400 | 14520 | 14520 | 14400 | 960 |
| 270 | 20240701 | 145200 | 4701802930 | 14530 | 14630 | 14640 | 14530 | 1277 |
| 271 | 20240701 | 145100 | 4683151690 | 14630 | 14650 | 14650 | 14630 | 247 |
| 272 | 20240701 | 145000 | 4679536160 | 14700 | 14650 | 14700 | 14650 | 24 |
| 273 | 20240701 | 144900 | 4679184460 | 14700 | 14710 | 14710 | 14700 | 57 |
| 274 | 20240701 | 144800 | 4678346060 | 14710 | 14710 | 14710 | 14710 | 297 |
| 275 | 20240701 | 144700 | 4673977190 | 14710 | 14720 | 14720 | 14710 | 213 |
| 276 | 20240701 | 144600 | 4670843900 | 14720 | 14720 | 14720 | 14720 | 0 |
| 277 | 20240701 | 144500 | 4670843900 | 14720 | 14710 | 14830 | 14710 | 124 |
| 278 | 20240701 | 144400 | 4669013860 | 14830 | 14830 | 14830 | 14830 | 0 |
| 279 | 20240701 | 144300 | 4669013860 | 14830 | 14830 | 14830 | 14830 | 9 |
| 280 | 20240701 | 144200 | 4668880390 | 14710 | 14710 | 14710 | 14710 | 0 |
| 281 | 20240701 | 144100 | 4668880390 | 14710 | 14720 | 14720 | 14710 | 68 |
| 282 | 20240701 | 144000 | 4667880080 | 14850 | 14720 | 14850 | 14720 | 61 |
| 283 | 20240701 | 143900 | 4666981570 | 14710 | 14710 | 14710 | 14710 | 434 |
| 284 | 20240701 | 143800 | 4660597430 | 14710 | 14690 | 14710 | 14690 | 22 |
| 285 | 20240701 | 143700 | 4660274210 | 14770 | 14770 | 14770 | 14770 | 57 |
| 286 | 20240701 | 143600 | 4659432320 | 14770 | 14770 | 14770 | 14770 | 134 |
| 287 | 20240701 | 143500 | 4657453140 | 14770 | 14700 | 14770 | 14700 | 329 |
| 288 | 20240701 | 143400 | 4652616560 | 14700 | 14700 | 14700 | 14700 | 54 |
| 289 | 20240701 | 143300 | 4651822760 | 14700 | 14700 | 14700 | 14700 | 11 |
| 290 | 20240701 | 143200 | 4651661060 | 14710 | 14690 | 14710 | 14640 | 797 |
| 291 | 20240701 | 143100 | 4639966210 | 14690 | 14730 | 14730 | 14690 | 1269 |
| 292 | 20240701 | 143000 | 4621306930 | 14740 | 14760 | 14760 | 14740 | 224 |
| 293 | 20240701 | 142900 | 4618003540 | 14770 | 14770 | 14770 | 14770 | 953 |
| 294 | 20240701 | 142800 | 4603927730 | 14770 | 14770 | 14780 | 14770 | 562 |
| 295 | 20240701 | 142700 | 4595626970 | 14770 | 14770 | 14770 | 14770 | 46 |
| 296 | 20240701 | 142600 | 4594947550 | 14760 | 14770 | 14770 | 14760 | 6 |
| 297 | 20240701 | 142500 | 4594858940 | 14770 | 14770 | 14770 | 14770 | 129 |
| 298 | 20240701 | 142400 | 4592953610 | 14780 | 14780 | 14780 | 14780 | 3 |
| 299 | 20240701 | 142300 | 4592909270 | 14780 | 14780 | 14780 | 14780 | 69 |
| 300 | 20240701 | 142200 | 4591889450 | 14780 | 14780 | 14780 | 14780 | 0 |
| 301 | 20240701 | 142100 | 4591889450 | 14780 | 14830 | 14830 | 14780 | 54 |
| 302 | 20240701 | 142000 | 4591089990 | 14840 | 14840 | 14840 | 14840 | 0 |
| 303 | 20240701 | 141900 | 4591089990 | 14840 | 14840 | 14840 | 14840 | 0 |
| 304 | 20240701 | 141800 | 4591089990 | 14840 | 14830 | 14840 | 14830 | 8 |
| 305 | 20240701 | 141700 | 4590971340 | 14780 | 14780 | 14780 | 14770 | 204 |
| 306 | 20240701 | 141600 | 4587956230 | 14780 | 14790 | 14790 | 14780 | 47 |
| 307 | 20240701 | 141500 | 4587261540 | 14800 | 14830 | 14830 | 14800 | 65 |
| 308 | 20240701 | 141400 | 4586299400 | 14810 | 14810 | 14810 | 14810 | 0 |
| 309 | 20240701 | 141300 | 4586299400 | 14810 | 14810 | 14810 | 14810 | 5 |
| 310 | 20240701 | 141200 | 4586225350 | 14800 | 14810 | 14810 | 14800 | 190 |
| 311 | 20240701 | 141100 | 4583412200 | 14810 | 14820 | 14820 | 14810 | 58 |
| 312 | 20240701 | 141000 | 4582553000 | 14820 | 14830 | 14830 | 14820 | 272 |
| 313 | 20240701 | 140900 | 4578521860 | 14830 | 14820 | 14830 | 14820 | 17 |
| 314 | 20240701 | 140800 | 4578269910 | 14830 | 14830 | 14830 | 14830 | 4 |
| 315 | 20240701 | 140700 | 4578210590 | 14830 | 14830 | 14830 | 14830 | 50 |
| 316 | 20240701 | 140600 | 4577469090 | 14830 | 14850 | 14850 | 14830 | 92 |
| 317 | 20240701 | 140500 | 4576103690 | 14850 | 14850 | 14850 | 14850 | 97 |
| 318 | 20240701 | 140400 | 4574663240 | 14850 | 14870 | 14870 | 14850 | 120 |
| 319 | 20240701 | 140300 | 4572880840 | 14990 | 14980 | 14990 | 14980 | 3 |
| 320 | 20240701 | 140200 | 4572835890 | 14850 | 14860 | 14860 | 14850 | 183 |
| 321 | 20240701 | 140100 | 4570116520 | 14860 | 14920 | 14920 | 14860 | 7 |
| 322 | 20240701 | 140000 | 4570012230 | 14990 | 14930 | 14990 | 14930 | 310 |
| 323 | 20240701 | 135900 | 4565383830 | 14930 | 14940 | 14990 | 14930 | 33 |
| 324 | 20240701 | 135800 | 4564891060 | 14940 | 14930 | 14940 | 14930 | 60 |
| 325 | 20240701 | 135700 | 4563995240 | 14930 | 14930 | 14930 | 14930 | 70 |
| 326 | 20240701 | 135600 | 4562950140 | 14930 | 14950 | 14950 | 14930 | 250 |
| 327 | 20240701 | 135500 | 4559214840 | 14950 | 15010 | 15010 | 14930 | 959 |
| 328 | 20240701 | 135400 | 4544883370 | 14970 | 14970 | 14970 | 14970 | 1 |
| 329 | 20240701 | 135300 | 4544868400 | 14970 | 14970 | 14970 | 14970 | 12 |
| 330 | 20240701 | 135200 | 4544688760 | 14970 | 14970 | 14970 | 14970 | 50 |
| 331 | 20240701 | 135100 | 4543940260 | 14970 | 14970 | 14970 | 14970 | 0 |
| 332 | 20240701 | 135000 | 4543940260 | 14970 | 14970 | 15010 | 14970 | 93 |
| 333 | 20240701 | 134900 | 4542547850 | 14970 | 14980 | 14980 | 14970 | 17 |
| 334 | 20240701 | 134800 | 4542293240 | 15000 | 15010 | 15010 | 15000 | 54 |
| 335 | 20240701 | 134700 | 4541482710 | 15020 | 15020 | 15020 | 15020 | 30 |
| 336 | 20240701 | 134600 | 4541032110 | 15020 | 15030 | 15030 | 15020 | 5 |
| 337 | 20240701 | 134500 | 4540957000 | 15040 | 15040 | 15040 | 15040 | 0 |
| 338 | 20240701 | 134400 | 4540957000 | 15040 | 15040 | 15040 | 15040 | 4 |
| 339 | 20240701 | 134300 | 4540896840 | 15040 | 15040 | 15040 | 15040 | 22 |
| 340 | 20240701 | 134200 | 4540565960 | 15040 | 15040 | 15040 | 15040 | 0 |
| 341 | 20240701 | 134100 | 4540565960 | 15040 | 15040 | 15040 | 15040 | 0 |
| 342 | 20240701 | 134000 | 4540565960 | 15040 | 15040 | 15040 | 15040 | 12 |
| 343 | 20240701 | 133900 | 4540385480 | 15040 | 15040 | 15040 | 15040 | 0 |
| 344 | 20240701 | 133800 | 4540385480 | 15040 | 15050 | 15050 | 15040 | 23 |
| 345 | 20240701 | 133700 | 4540039460 | 15040 | 15040 | 15040 | 15040 | 0 |
| 346 | 20240701 | 133600 | 4540039460 | 15040 | 15040 | 15040 | 15040 | 0 |
| 347 | 20240701 | 133500 | 4540039460 | 15040 | 15040 | 15040 | 15040 | 6 |
| 348 | 20240701 | 133400 | 4539949220 | 15130 | 15130 | 15130 | 15130 | 0 |
| 349 | 20240701 | 133300 | 4539949220 | 15130 | 15110 | 15130 | 15110 | 8 |
| 350 | 20240701 | 133200 | 4539828300 | 15100 | 15130 | 15130 | 15100 | 69 |
| 351 | 20240701 | 133100 | 4538785660 | 15130 | 15280 | 15290 | 15130 | 166 |
| 352 | 20240701 | 133000 | 4536273160 | 15110 | 15300 | 15300 | 15110 | 5 |
| 353 | 20240701 | 132900 | 4536196860 | 15300 | 15300 | 15300 | 15300 | 0 |
| 354 | 20240701 | 132800 | 4536196860 | 15300 | 15300 | 15300 | 15300 | 705 |
| 355 | 20240701 | 132700 | 4525410360 | 15300 | 15300 | 15340 | 15300 | 397 |
| 356 | 20240701 | 132600 | 4519336130 | 15330 | 15260 | 15350 | 15260 | 319 |
| 357 | 20240701 | 132500 | 4514456650 | 15220 | 15160 | 15220 | 15160 | 322 |
| 358 | 20240701 | 132400 | 4509560460 | 15160 | 15150 | 15160 | 15150 | 2 |
| 359 | 20240701 | 132300 | 4509530150 | 15150 | 15150 | 15150 | 15150 | 1 |
| 360 | 20240701 | 132200 | 4509515000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 361 | 20240701 | 132100 | 4509515000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 362 | 20240701 | 132000 | 4509515000 | 15170 | 15170 | 15170 | 15170 | 0 |
| 363 | 20240701 | 131900 | 4509515000 | 15170 | 15170 | 15170 | 15170 | 1 |
| 364 | 20240701 | 131800 | 4509499830 | 15000 | 15000 | 15000 | 15000 | 98 |
| 365 | 20240701 | 131700 | 4508029830 | 15000 | 14940 | 15000 | 14940 | 4 |
| 366 | 20240701 | 131600 | 4507969950 | 14940 | 14930 | 14940 | 14930 | 45 |
| 367 | 20240701 | 131500 | 4507298080 | 14930 | 14930 | 14930 | 14930 | 1 |
| 368 | 20240701 | 131400 | 4507283150 | 14930 | 14930 | 14930 | 14930 | 25 |
| 369 | 20240701 | 131300 | 4506909900 | 14990 | 15010 | 15010 | 14990 | 1533 |
| 370 | 20240701 | 131200 | 4483907470 | 15100 | 15010 | 15100 | 15010 | 2 |
| 371 | 20240701 | 131100 | 4483877360 | 15010 | 15010 | 15020 | 15010 | 137 |
| 372 | 20240701 | 131000 | 4481820790 | 15010 | 15010 | 15010 | 15010 | 1 |
| 373 | 20240701 | 130900 | 4481805780 | 15010 | 15010 | 15010 | 15010 | 78 |
| 374 | 20240701 | 130800 | 4480635000 | 15010 | 15010 | 15010 | 15010 | 0 |
| 375 | 20240701 | 130700 | 4480635000 | 15010 | 15010 | 15010 | 15010 | 23 |
| 376 | 20240701 | 130600 | 4480289770 | 15000 | 15010 | 15010 | 15000 | 112 |
| 377 | 20240701 | 130500 | 4478609520 | 15050 | 15050 | 15050 | 15050 | 0 |
| 378 | 20240701 | 130400 | 4478609520 | 15050 | 15050 | 15050 | 15050 | 2 |
| 379 | 20240701 | 130300 | 4478579420 | 15100 | 15100 | 15100 | 15100 | 4 |
| 380 | 20240701 | 130200 | 4478519020 | 15010 | 15010 | 15010 | 15010 | 12 |
| 381 | 20240701 | 130100 | 4478338900 | 15010 | 15010 | 15010 | 15010 | 183 |
| 382 | 20240701 | 130000 | 4475592070 | 15010 | 15050 | 15050 | 15010 | 76 |
| 383 | 20240701 | 125900 | 4474449330 | 15050 | 15050 | 15050 | 15050 | 0 |
| 384 | 20240701 | 125800 | 4474449330 | 15050 | 15070 | 15070 | 15050 | 9 |
| 385 | 20240701 | 125700 | 4474313780 | 15070 | 15070 | 15070 | 15070 | 0 |
| 386 | 20240701 | 125600 | 4474313780 | 15070 | 15100 | 15100 | 15070 | 16 |
| 387 | 20240701 | 125500 | 4474072530 | 15100 | 15100 | 15100 | 15100 | 280 |
| 388 | 20240701 | 125400 | 4469844530 | 15100 | 15110 | 15110 | 15100 | 200 |
| 389 | 20240701 | 125300 | 4466824430 | 15200 | 15110 | 15200 | 15110 | 154 |
| 390 | 20240701 | 125200 | 4464492810 | 15200 | 15200 | 15200 | 15200 | 1 |
| 391 | 20240701 | 125100 | 4464477610 | 15200 | 15200 | 15200 | 15200 | 4 |
| 392 | 20240701 | 125000 | 4464416810 | 15200 | 15200 | 15200 | 15200 | 40 |
| 393 | 20240701 | 124900 | 4463808810 | 15200 | 15200 | 15200 | 15200 | 0 |
| 394 | 20240701 | 124800 | 4463808810 | 15200 | 15200 | 15200 | 15200 | 1 |
| 395 | 20240701 | 124700 | 4463793610 | 15070 | 15070 | 15070 | 15070 | 10 |
| 396 | 20240701 | 124600 | 4463642910 | 15200 | 15040 | 15200 | 15040 | 114 |
| 397 | 20240701 | 124500 | 4461928190 | 15100 | 15100 | 15100 | 15040 | 12 |
| 398 | 20240701 | 124400 | 4461747050 | 15100 | 15130 | 15130 | 15100 | 117 |
| 399 | 20240701 | 124300 | 4459980030 | 15120 | 15120 | 15120 | 15120 | 31 |
| 400 | 20240701 | 124200 | 4459511310 | 15110 | 15350 | 15350 | 15110 | 40 |
| 401 | 20240701 | 124100 | 4458904990 | 15350 | 15100 | 15410 | 15100 | 664 |
| 402 | 20240701 | 124000 | 4448773220 | 15100 | 15110 | 15110 | 15100 | 238 |
| 403 | 20240701 | 123900 | 4445178010 | 15200 | 15200 | 15200 | 15200 | 38 |
| 404 | 20240701 | 123800 | 4444600410 | 15270 | 15270 | 15270 | 15270 | 1 |
| 405 | 20240701 | 123700 | 4444585140 | 15270 | 15200 | 15270 | 15200 | 270 |
| 406 | 20240701 | 123600 | 4440480440 | 15270 | 15270 | 15270 | 15200 | 1322 |
| 407 | 20240701 | 123500 | 4420376990 | 15270 | 15270 | 15270 | 15270 | 2 |
| 408 | 20240701 | 123400 | 4420346450 | 15210 | 15210 | 15210 | 15210 | 204 |
| 409 | 20240701 | 123300 | 4417243610 | 15280 | 15230 | 15280 | 15230 | 68 |
| 410 | 20240701 | 123200 | 4416207920 | 15220 | 15410 | 15410 | 15220 | 664 |
| 411 | 20240701 | 123100 | 4406027900 | 15410 | 15400 | 15410 | 15400 | 566 |
| 412 | 20240701 | 123000 | 4397306440 | 15320 | 15320 | 15320 | 15320 | 25 |
| 413 | 20240701 | 122900 | 4396923440 | 15320 | 15340 | 15420 | 15310 | 208 |
| 414 | 20240701 | 122800 | 4393731270 | 15400 | 15290 | 15440 | 15290 | 1029 |
| 415 | 20240701 | 122700 | 4377896220 | 15280 | 15250 | 15280 | 15250 | 43 |
| 416 | 20240701 | 122600 | 4377240310 | 15220 | 15180 | 15250 | 15180 | 943 |
| 417 | 20240701 | 122500 | 4362905090 | 15180 | 15150 | 15180 | 15150 | 217 |
| 418 | 20240701 | 122400 | 4359614460 | 15150 | 15150 | 15150 | 15150 | 2 |
| 419 | 20240701 | 122300 | 4359584160 | 15100 | 15040 | 15100 | 15040 | 236 |
| 420 | 20240701 | 122200 | 4356023410 | 15040 | 15040 | 15040 | 15030 | 20 |
| 421 | 20240701 | 122100 | 4355722630 | 15040 | 15030 | 15040 | 15030 | 47 |
| 422 | 20240701 | 122000 | 4355015760 | 15030 | 15020 | 15030 | 15020 | 5 |
| 423 | 20240701 | 121900 | 4354940640 | 15020 | 15030 | 15030 | 15020 | 50 |
| 424 | 20240701 | 121800 | 4354189540 | 15020 | 15020 | 15020 | 15020 | 0 |
| 425 | 20240701 | 121700 | 4354189540 | 15020 | 15020 | 15020 | 15020 | 3 |
| 426 | 20240701 | 121600 | 4354144480 | 15020 | 15020 | 15020 | 15020 | 16 |
| 427 | 20240701 | 121500 | 4353904160 | 15000 | 15000 | 15000 | 15000 | 141 |
| 428 | 20240701 | 121400 | 4351789160 | 15000 | 15000 | 15000 | 15000 | 281 |
| 429 | 20240701 | 121300 | 4347574160 | 15000 | 15000 | 15000 | 15000 | 90 |
| 430 | 20240701 | 121200 | 4346224160 | 15000 | 14960 | 15000 | 14960 | 898 |
| 431 | 20240701 | 121100 | 4332754370 | 14930 | 14950 | 14950 | 14930 | 45 |
| 432 | 20240701 | 121000 | 4332082480 | 14920 | 14930 | 14930 | 14920 | 43 |
| 433 | 20240701 | 120900 | 4331440860 | 14950 | 14950 | 14950 | 14950 | 5 |
| 434 | 20240701 | 120800 | 4331366110 | 14950 | 14890 | 14950 | 14890 | 2254 |
| 435 | 20240701 | 120700 | 4297746070 | 14860 | 14880 | 14880 | 14860 | 111 |
| 436 | 20240701 | 120600 | 4296095130 | 14860 | 14860 | 14860 | 14860 | 0 |
| 437 | 20240701 | 120500 | 4296095130 | 14860 | 14860 | 14860 | 14860 | 6 |
| 438 | 20240701 | 120400 | 4296005970 | 14840 | 14840 | 14840 | 14840 | 0 |
| 439 | 20240701 | 120300 | 4296005970 | 14840 | 14840 | 14840 | 14840 | 50 |
| 440 | 20240701 | 120200 | 4295263970 | 14850 | 14850 | 14850 | 14850 | 3 |
| 441 | 20240701 | 120100 | 4295219420 | 14830 | 14830 | 14830 | 14830 | 50 |
| 442 | 20240701 | 120000 | 4294477920 | 14820 | 14820 | 14820 | 14820 | 165 |
| 443 | 20240701 | 115900 | 4292032620 | 14810 | 14810 | 14810 | 14800 | 247 |
| 444 | 20240701 | 115800 | 4288374750 | 14810 | 14810 | 14810 | 14810 | 102 |
| 445 | 20240701 | 115700 | 4286864130 | 14810 | 14810 | 14810 | 14810 | 0 |
| 446 | 20240701 | 115600 | 4286864130 | 14810 | 14790 | 14810 | 14790 | 13 |
| 447 | 20240701 | 115500 | 4286671660 | 14790 | 14800 | 14800 | 14790 | 142 |
| 448 | 20240701 | 115400 | 4284571020 | 14800 | 14780 | 14800 | 14780 | 71 |
| 449 | 20240701 | 115300 | 4283521320 | 14770 | 14750 | 14770 | 14740 | 69 |
| 450 | 20240701 | 115200 | 4282502970 | 14740 | 14740 | 14740 | 14740 | 0 |
| 451 | 20240701 | 115100 | 4282502970 | 14740 | 14720 | 14750 | 14720 | 69 |
| 452 | 20240701 | 115000 | 4281485800 | 14720 | 14720 | 14720 | 14720 | 20 |
| 453 | 20240701 | 114900 | 4281191400 | 14710 | 14700 | 14720 | 14700 | 84 |
| 454 | 20240701 | 114800 | 4279956260 | 14700 | 14700 | 14700 | 14690 | 155 |
| 455 | 20240701 | 114700 | 4277677810 | 14700 | 14690 | 14700 | 14690 | 46 |
| 456 | 20240701 | 114600 | 4277002010 | 14690 | 14700 | 14710 | 14690 | 272 |
| 457 | 20240701 | 114500 | 4273002050 | 14710 | 14720 | 14720 | 14700 | 230 |
| 458 | 20240701 | 114400 | 4269619940 | 14710 | 14720 | 14720 | 14710 | 128 |
| 459 | 20240701 | 114300 | 4267736300 | 14730 | 14830 | 14830 | 14720 | 88 |
| 460 | 20240701 | 114200 | 4266436110 | 14830 | 14830 | 14830 | 14830 | 567 |
| 461 | 20240701 | 114100 | 4258027500 | 14830 | 14830 | 14830 | 14830 | 48 |
| 462 | 20240701 | 114000 | 4257315660 | 14830 | 14830 | 14830 | 14830 | 0 |
| 463 | 20240701 | 113900 | 4257315660 | 14830 | 14830 | 14830 | 14830 | 0 |
| 464 | 20240701 | 113800 | 4257315660 | 14830 | 14830 | 14830 | 14830 | 2 |
| 465 | 20240701 | 113700 | 4257286000 | 14830 | 14830 | 14830 | 14830 | 12 |
| 466 | 20240701 | 113600 | 4257108040 | 14720 | 14720 | 14720 | 14720 | 0 |
| 467 | 20240701 | 113500 | 4257108040 | 14720 | 14770 | 14770 | 14720 | 165 |
| 468 | 20240701 | 113400 | 4254677700 | 14830 | 14920 | 14920 | 14830 | 42 |
| 469 | 20240701 | 113300 | 4254054750 | 14930 | 14820 | 14940 | 14820 | 609 |
| 470 | 20240701 | 113200 | 4244975660 | 14820 | 14760 | 14820 | 14760 | 12 |
| 471 | 20240701 | 113100 | 4244798000 | 14760 | 14760 | 14760 | 14760 | 69 |
| 472 | 20240701 | 113000 | 4243779560 | 14740 | 14720 | 14740 | 14710 | 597 |
| 473 | 20240701 | 112900 | 4234993640 | 14720 | 14720 | 14720 | 14720 | 55 |
| 474 | 20240701 | 112800 | 4234184040 | 14720 | 14780 | 14780 | 14690 | 552 |
| 475 | 20240701 | 112700 | 4226058770 | 14720 | 14730 | 14730 | 14710 | 451 |
| 476 | 20240701 | 112600 | 4219421460 | 14720 | 14730 | 14730 | 14720 | 1550 |
| 477 | 20240701 | 112500 | 4196594680 | 14730 | 14850 | 14850 | 14730 | 953 |
| 478 | 20240701 | 112400 | 4182509100 | 14850 | 14930 | 14930 | 14850 | 1256 |
| 479 | 20240701 | 112300 | 4163779650 | 14950 | 14950 | 14950 | 14950 | 0 |
| 480 | 20240701 | 112200 | 4163779650 | 14950 | 14990 | 14990 | 14950 | 435 |
| 481 | 20240701 | 112100 | 4157264440 | 14990 | 15010 | 15010 | 14990 | 1615 |
| 482 | 20240701 | 112000 | 4133041680 | 15020 | 15050 | 15050 | 15000 | 1434 |
| 483 | 20240701 | 111900 | 4111500350 | 15050 | 15080 | 15080 | 15050 | 460 |
| 484 | 20240701 | 111800 | 4104568380 | 15080 | 15130 | 15130 | 15080 | 1452 |
| 485 | 20240701 | 111700 | 4082641280 | 15140 | 15140 | 15140 | 15140 | 105 |
| 486 | 20240701 | 111600 | 4081051580 | 15130 | 15130 | 15130 | 15120 | 176 |
| 487 | 20240701 | 111500 | 4078389840 | 15130 | 15160 | 15160 | 15130 | 308 |
| 488 | 20240701 | 111400 | 4073726450 | 15140 | 15150 | 15150 | 15140 | 178 |
| 489 | 20240701 | 111300 | 4071030340 | 15150 | 15150 | 15150 | 15150 | 43 |
| 490 | 20240701 | 111200 | 4070378890 | 15150 | 15150 | 15150 | 15150 | 0 |
| 491 | 20240701 | 111100 | 4070378890 | 15150 | 15150 | 15150 | 15150 | 152 |
| 492 | 20240701 | 111000 | 4068076090 | 15150 | 15150 | 15160 | 15150 | 452 |
| 493 | 20240701 | 110900 | 4061227940 | 15150 | 15160 | 15160 | 15150 | 189 |
| 494 | 20240701 | 110800 | 4058364220 | 15160 | 15160 | 15160 | 15160 | 62 |
| 495 | 20240701 | 110700 | 4057424300 | 15160 | 15160 | 15160 | 15160 | 122 |
| 496 | 20240701 | 110600 | 4055574780 | 15160 | 15200 | 15270 | 15160 | 2803 |
| 497 | 20240701 | 110500 | 4012969670 | 15200 | 15210 | 15210 | 15200 | 226 |
| 498 | 20240701 | 110400 | 4009534450 | 15210 | 15220 | 15220 | 15200 | 2986 |
| 499 | 20240701 | 110300 | 3964133140 | 15220 | 15270 | 15270 | 15220 | 116 |
| 500 | 20240701 | 110200 | 3962367230 | 15270 | 15270 | 15270 | 15270 | 50 |
| 501 | 20240701 | 110100 | 3961603730 | 15270 | 15270 | 15270 | 15260 | 55 |
| 502 | 20240701 | 110000 | 3960763910 | 15270 | 15270 | 15270 | 15270 | 183 |
| 503 | 20240701 | 105900 | 3957969500 | 15270 | 15270 | 15270 | 15270 | 4 |
| 504 | 20240701 | 105800 | 3957908420 | 15270 | 15270 | 15270 | 15270 | 117 |
| 505 | 20240701 | 105700 | 3956121830 | 15270 | 15280 | 15280 | 15270 | 24 |
| 506 | 20240701 | 105600 | 3955755250 | 15270 | 15270 | 15270 | 15270 | 0 |
| 507 | 20240701 | 105500 | 3955755250 | 15270 | 15270 | 15270 | 15270 | 0 |
| 508 | 20240701 | 105400 | 3955755250 | 15270 | 15270 | 15270 | 15270 | 4 |
| 509 | 20240701 | 105300 | 3955694170 | 15270 | 15270 | 15270 | 15270 | 49 |
| 510 | 20240701 | 105200 | 3954945940 | 15340 | 15340 | 15340 | 15340 | 2 |
| 511 | 20240701 | 105100 | 3954915260 | 15340 | 15280 | 15340 | 15270 | 317 |
| 512 | 20240701 | 105000 | 3950074340 | 15300 | 15350 | 15350 | 15300 | 202 |
| 513 | 20240701 | 104900 | 3946982600 | 15370 | 15370 | 15370 | 15370 | 3 |
| 514 | 20240701 | 104800 | 3946936490 | 15370 | 15350 | 15370 | 15350 | 5 |
| 515 | 20240701 | 104700 | 3946859720 | 15380 | 15390 | 15390 | 15380 | 25 |
| 516 | 20240701 | 104600 | 3946475210 | 15300 | 15300 | 15300 | 15300 | 0 |
| 517 | 20240701 | 104500 | 3946475210 | 15300 | 15280 | 15300 | 15280 | 32 |
| 518 | 20240701 | 104400 | 3945985810 | 15430 | 15420 | 15430 | 15270 | 666 |
| 519 | 20240701 | 104300 | 3935732390 | 15420 | 15420 | 15420 | 15420 | 71 |
| 520 | 20240701 | 104200 | 3934637570 | 15420 | 15440 | 15440 | 15420 | 311 |
| 521 | 20240701 | 104100 | 3929841220 | 15440 | 15430 | 15440 | 15430 | 28 |
| 522 | 20240701 | 104000 | 3929409160 | 15430 | 15430 | 15430 | 15430 | 63 |
| 523 | 20240701 | 103900 | 3928437070 | 15420 | 15430 | 15430 | 15420 | 75 |
| 524 | 20240701 | 103800 | 3927280490 | 15430 | 15430 | 15430 | 15430 | 228 |
| 525 | 20240701 | 103700 | 3923762450 | 15430 | 15430 | 15430 | 15430 | 25 |
| 526 | 20240701 | 103600 | 3923376700 | 15430 | 15410 | 15430 | 15410 | 736 |
| 527 | 20240701 | 103500 | 3912029800 | 15420 | 15420 | 15420 | 15420 | 115 |
| 528 | 20240701 | 103400 | 3910256500 | 15410 | 15410 | 15410 | 15410 | 158 |
| 529 | 20240701 | 103300 | 3907821720 | 15410 | 15380 | 15410 | 15370 | 172 |
| 530 | 20240701 | 103200 | 3905177980 | 15370 | 15370 | 15370 | 15370 | 8 |
| 531 | 20240701 | 103100 | 3905055020 | 15370 | 15380 | 15380 | 15370 | 20 |
| 532 | 20240701 | 103000 | 3904747610 | 15370 | 15430 | 15430 | 15370 | 72 |
| 533 | 20240701 | 102900 | 3903640900 | 15380 | 15380 | 15380 | 15380 | 1 |
| 534 | 20240701 | 102800 | 3903625520 | 15370 | 15400 | 15400 | 15370 | 24 |
| 535 | 20240701 | 102700 | 3903256610 | 15410 | 15470 | 15470 | 15400 | 238 |
| 536 | 20240701 | 102600 | 3899585610 | 15470 | 15470 | 15470 | 15470 | 128 |
| 537 | 20240701 | 102500 | 3897605450 | 15420 | 15430 | 15490 | 15420 | 857 |
| 538 | 20240701 | 102400 | 3884370530 | 15470 | 15420 | 15490 | 15400 | 753 |
| 539 | 20240701 | 102300 | 3872738440 | 15400 | 15380 | 15420 | 15370 | 337 |
| 540 | 20240701 | 102200 | 3867543680 | 15420 | 15410 | 15420 | 15350 | 153 |
| 541 | 20240701 | 102100 | 3865191850 | 15340 | 15330 | 15400 | 15330 | 770 |
| 542 | 20240701 | 102000 | 3853382620 | 15330 | 15330 | 15340 | 15330 | 36 |
| 543 | 20240701 | 101900 | 3852830670 | 15340 | 15300 | 15350 | 15300 | 217 |
| 544 | 20240701 | 101800 | 3849510320 | 15290 | 15300 | 15300 | 15290 | 49 |
| 545 | 20240701 | 101700 | 3848760710 | 15290 | 15290 | 15310 | 15290 | 137 |
| 546 | 20240701 | 101600 | 3846665260 | 15290 | 15290 | 15300 | 15270 | 1670 |
| 547 | 20240701 | 101500 | 3821159550 | 15280 | 15270 | 15300 | 15270 | 107 |
| 548 | 20240701 | 101400 | 3819522630 | 15270 | 15270 | 15270 | 15270 | 6 |
| 549 | 20240701 | 101300 | 3819431010 | 15230 | 15220 | 15270 | 15220 | 330 |
| 550 | 20240701 | 101200 | 3814408290 | 15220 | 15210 | 15220 | 15210 | 38 |
| 551 | 20240701 | 101100 | 3813830300 | 15210 | 15260 | 15260 | 15210 | 110 |
| 552 | 20240701 | 101000 | 3812157030 | 15220 | 15210 | 15220 | 15200 | 864 |
| 553 | 20240701 | 100900 | 3799017100 | 15210 | 15200 | 15210 | 15200 | 246 |
| 554 | 20240701 | 100800 | 3795276090 | 15210 | 15210 | 15210 | 15210 | 97 |
| 555 | 20240701 | 100700 | 3793800720 | 15210 | 15210 | 15210 | 15200 | 32 |
| 556 | 20240701 | 100600 | 3793314200 | 15200 | 15200 | 15200 | 15200 | 401 |
| 557 | 20240701 | 100500 | 3787219000 | 15200 | 15210 | 15210 | 15200 | 1453 |
| 558 | 20240701 | 100400 | 3765132550 | 15210 | 15200 | 15210 | 15200 | 36 |
| 559 | 20240701 | 100300 | 3764585320 | 15200 | 15220 | 15220 | 15200 | 1654 |
| 560 | 20240701 | 100200 | 3739436960 | 15220 | 15220 | 15220 | 15220 | 209 |
| 561 | 20240701 | 100100 | 3736255980 | 15230 | 15240 | 15240 | 15220 | 622 |
| 562 | 20240701 | 100000 | 3726781810 | 15240 | 15240 | 15270 | 15240 | 345 |
| 563 | 20240701 | 095900 | 3721522280 | 15240 | 15280 | 15280 | 15240 | 746 |
| 564 | 20240701 | 095800 | 3710126750 | 15280 | 15290 | 15290 | 15280 | 796 |
| 565 | 20240701 | 095700 | 3697963850 | 15280 | 15300 | 15300 | 15280 | 268 |
| 566 | 20240701 | 095600 | 3693866410 | 15440 | 15440 | 15440 | 15270 | 7 |
| 567 | 20240701 | 095500 | 3693758500 | 15270 | 15320 | 15330 | 15270 | 351 |
| 568 | 20240701 | 095400 | 3688383160 | 15340 | 15320 | 15420 | 15320 | 316 |
| 569 | 20240701 | 095300 | 3683535840 | 15320 | 15320 | 15470 | 15320 | 365 |
| 570 | 20240701 | 095200 | 3677910770 | 15320 | 15210 | 15400 | 15210 | 721 |
| 571 | 20240701 | 095100 | 3666911040 | 15210 | 15260 | 15260 | 15210 | 246 |
| 572 | 20240701 | 095000 | 3663161980 | 15260 | 15110 | 15280 | 15110 | 2275 |
| 573 | 20240701 | 094900 | 3628614480 | 15110 | 15360 | 15360 | 15100 | 3481 |
| 574 | 20240701 | 094800 | 3575583750 | 15360 | 15430 | 15480 | 15360 | 982 |
| 575 | 20240701 | 094700 | 3560466080 | 15430 | 15480 | 15480 | 15420 | 1205 |
| 576 | 20240701 | 094600 | 3541866390 | 15460 | 15480 | 15510 | 15440 | 495 |
| 577 | 20240701 | 094500 | 3534215890 | 15520 | 15440 | 15520 | 15440 | 608 |
| 578 | 20240701 | 094400 | 3524810280 | 15430 | 15430 | 15480 | 15420 | 826 |
| 579 | 20240701 | 094300 | 3512062850 | 15430 | 15420 | 15540 | 15300 | 2483 |
| 580 | 20240701 | 094200 | 3473880480 | 15510 | 15830 | 15850 | 15420 | 4639 |
| 581 | 20240701 | 094100 | 3401455420 | 15760 | 15570 | 15860 | 15540 | 1646 |
| 582 | 20240701 | 094000 | 3375618780 | 15540 | 15560 | 15600 | 15450 | 2635 |
| 583 | 20240701 | 093900 | 3334714110 | 15530 | 15710 | 15710 | 15380 | 3887 |
| 584 | 20240701 | 093800 | 3274275180 | 15710 | 16020 | 16130 | 15710 | 4274 |
| 585 | 20240701 | 093700 | 3206385360 | 16080 | 16180 | 16180 | 16000 | 1593 |
| 586 | 20240701 | 093600 | 3180807840 | 16090 | 16180 | 16240 | 16080 | 7706 |
| 587 | 20240701 | 093500 | 3056001570 | 16160 | 16200 | 16200 | 16010 | 3471 |
| 588 | 20240701 | 093400 | 2999979490 | 16180 | 16170 | 16200 | 16100 | 3019 |
| 589 | 20240701 | 093300 | 2951130920 | 16160 | 16060 | 16200 | 16000 | 7522 |
| 590 | 20240701 | 093200 | 2829812010 | 16000 | 16000 | 16080 | 15910 | 1581 |
| 591 | 20240701 | 093100 | 2804528380 | 16000 | 15800 | 16090 | 15800 | 1566 |
| 592 | 20240701 | 093000 | 2779591260 | 15800 | 16030 | 16110 | 15800 | 1835 |
| 593 | 20240701 | 092900 | 2750302190 | 16110 | 15950 | 16120 | 15840 | 3583 |
| 594 | 20240701 | 092800 | 2692781150 | 15850 | 16110 | 16110 | 15800 | 3789 |
| 595 | 20240701 | 092700 | 2632052860 | 16100 | 16080 | 16130 | 16050 | 3469 |
| 596 | 20240701 | 092600 | 2576237410 | 16070 | 15950 | 16080 | 15930 | 4187 |
| 597 | 20240701 | 092500 | 2509210640 | 15960 | 15860 | 15980 | 15800 | 2536 |
| 598 | 20240701 | 092400 | 2468748870 | 15800 | 15710 | 15900 | 15600 | 1425 |
| 599 | 20240701 | 092300 | 2446314130 | 15600 | 15870 | 15870 | 15480 | 1838 |
| 600 | 20240701 | 092200 | 2417403380 | 15800 | 16020 | 16050 | 15800 | 5034 |
| 601 | 20240701 | 092100 | 2337158140 | 15890 | 15380 | 16050 | 15310 | 9567 |
| 602 | 20240701 | 092000 | 2186468920 | 15380 | 15330 | 15420 | 15330 | 833 |
| 603 | 20240701 | 091900 | 2173668330 | 15330 | 15330 | 15350 | 15330 | 883 |
| 604 | 20240701 | 091800 | 2160123980 | 15330 | 15460 | 15460 | 15330 | 2105 |
| 605 | 20240701 | 091700 | 2127752280 | 15430 | 15300 | 15430 | 15300 | 2968 |
| 606 | 20240701 | 091600 | 2082203420 | 15310 | 15460 | 15500 | 15300 | 2634 |
| 607 | 20240701 | 091500 | 2041645870 | 15450 | 15660 | 15660 | 15450 | 3917 |
| 608 | 20240701 | 091400 | 1980692850 | 15660 | 15860 | 15870 | 15610 | 2529 |
| 609 | 20240701 | 091300 | 1940882060 | 15870 | 15930 | 15950 | 15860 | 2525 |
| 610 | 20240701 | 091200 | 1900706640 | 15940 | 15930 | 15950 | 15920 | 1191 |
| 611 | 20240701 | 091100 | 1881726030 | 15930 | 16020 | 16020 | 15910 | 5830 |
| 612 | 20240701 | 091000 | 1788676890 | 15990 | 16000 | 16140 | 15920 | 7273 |
| 613 | 20240701 | 090900 | 1672089290 | 15920 | 15540 | 16100 | 15540 | 7531 |
| 614 | 20240701 | 090800 | 1552408650 | 15540 | 16170 | 16180 | 15360 | 9758 |
| 615 | 20240701 | 090700 | 1399113640 | 16170 | 16220 | 16240 | 16170 | 5218 |
| 616 | 20240701 | 090600 | 1314531430 | 16230 | 16230 | 16280 | 16200 | 2418 |
| 617 | 20240701 | 090500 | 1275291460 | 16220 | 16310 | 16310 | 16200 | 6761 |
| 618 | 20240701 | 090400 | 1165532080 | 16310 | 16350 | 16390 | 16240 | 4653 |
| 619 | 20240701 | 090300 | 1089723510 | 16350 | 16740 | 16870 | 16100 | 24335 |
| 620 | 20240701 | 090200 | 690894790 | 16870 | 16610 | 16990 | 16590 | 41469 |
| 621 | 20240701 | 090100 | 0 | 14220 | 14220 | 14220 | 14220 | 0 |
| 622 | 20240701 | 090000 | 0 | 14220 | 14220 | 14220 | 14220 | 0 |