34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 193900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 3 | 20240701 | 193800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 4 | 20240701 | 193700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 5 | 20240701 | 193600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 6 | 20240701 | 193500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 7 | 20240701 | 193400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 8 | 20240701 | 193300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 9 | 20240701 | 193200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 10 | 20240701 | 193100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 11 | 20240701 | 193000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 12 | 20240701 | 192900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 13 | 20240701 | 192800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 14 | 20240701 | 192700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 15 | 20240701 | 192600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 16 | 20240701 | 192500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 17 | 20240701 | 192400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 18 | 20240701 | 192300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 19 | 20240701 | 192200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 20 | 20240701 | 192100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 21 | 20240701 | 192000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 22 | 20240701 | 191900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 23 | 20240701 | 191800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 24 | 20240701 | 191700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 25 | 20240701 | 191600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 26 | 20240701 | 191500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 27 | 20240701 | 191400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 28 | 20240701 | 191300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 29 | 20240701 | 191200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 30 | 20240701 | 191100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 31 | 20240701 | 191000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 32 | 20240701 | 190900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 33 | 20240701 | 190800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 34 | 20240701 | 190700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 35 | 20240701 | 190600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 36 | 20240701 | 190500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 37 | 20240701 | 190400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 38 | 20240701 | 190300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 39 | 20240701 | 190200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 40 | 20240701 | 190100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 41 | 20240701 | 190000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 42 | 20240701 | 185900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 43 | 20240701 | 185800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 44 | 20240701 | 185700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 45 | 20240701 | 185600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 46 | 20240701 | 185500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 47 | 20240701 | 185400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 48 | 20240701 | 185300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 49 | 20240701 | 185200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 50 | 20240701 | 185100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 51 | 20240701 | 185000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 52 | 20240701 | 184900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 53 | 20240701 | 184800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 54 | 20240701 | 184700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 55 | 20240701 | 184600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 56 | 20240701 | 184500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 57 | 20240701 | 184400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 58 | 20240701 | 184300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 59 | 20240701 | 184200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 60 | 20240701 | 184100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 61 | 20240701 | 184000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 62 | 20240701 | 183900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 63 | 20240701 | 183800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 64 | 20240701 | 183700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 65 | 20240701 | 183600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 66 | 20240701 | 183500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 67 | 20240701 | 183400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 68 | 20240701 | 183300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 69 | 20240701 | 183200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 70 | 20240701 | 183100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 71 | 20240701 | 183000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 72 | 20240701 | 182900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 73 | 20240701 | 182800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 74 | 20240701 | 182700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 75 | 20240701 | 182600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 76 | 20240701 | 182500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 77 | 20240701 | 182400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 78 | 20240701 | 182300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 79 | 20240701 | 182200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 80 | 20240701 | 182100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 81 | 20240701 | 182000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 82 | 20240701 | 181900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 83 | 20240701 | 181800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 84 | 20240701 | 181700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 85 | 20240701 | 181600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 86 | 20240701 | 181500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 87 | 20240701 | 181400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 88 | 20240701 | 181300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 89 | 20240701 | 181200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 90 | 20240701 | 181100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 91 | 20240701 | 181000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 92 | 20240701 | 180900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 93 | 20240701 | 180800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 94 | 20240701 | 180700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 95 | 20240701 | 180600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 96 | 20240701 | 180500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 97 | 20240701 | 180400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 98 | 20240701 | 180300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 99 | 20240701 | 180200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 100 | 20240701 | 180100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 101 | 20240701 | 180000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 102 | 20240701 | 175900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 103 | 20240701 | 175800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 104 | 20240701 | 175700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 105 | 20240701 | 175600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 106 | 20240701 | 175500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 107 | 20240701 | 175400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 108 | 20240701 | 175300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 109 | 20240701 | 175200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 110 | 20240701 | 175100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 111 | 20240701 | 175000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 112 | 20240701 | 174900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 113 | 20240701 | 174800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 114 | 20240701 | 174700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 115 | 20240701 | 174600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 116 | 20240701 | 174500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 117 | 20240701 | 174400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 118 | 20240701 | 174300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 119 | 20240701 | 174200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 120 | 20240701 | 174100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 121 | 20240701 | 174000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 122 | 20240701 | 173900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 123 | 20240701 | 173800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 124 | 20240701 | 173700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 125 | 20240701 | 173600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 126 | 20240701 | 173500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 127 | 20240701 | 173400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 128 | 20240701 | 173300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 129 | 20240701 | 173200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 130 | 20240701 | 173100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 131 | 20240701 | 173000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 132 | 20240701 | 172900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 133 | 20240701 | 172800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 134 | 20240701 | 172700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 135 | 20240701 | 172600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 136 | 20240701 | 172500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 137 | 20240701 | 172400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 138 | 20240701 | 172300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 139 | 20240701 | 172200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 140 | 20240701 | 172100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 141 | 20240701 | 172000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 142 | 20240701 | 171900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 143 | 20240701 | 171800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 144 | 20240701 | 171700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 145 | 20240701 | 171600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 146 | 20240701 | 171500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 147 | 20240701 | 171400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 148 | 20240701 | 171300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 149 | 20240701 | 171200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 150 | 20240701 | 171100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 151 | 20240701 | 171000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 152 | 20240701 | 170900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 153 | 20240701 | 170800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 154 | 20240701 | 170700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 155 | 20240701 | 170600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 156 | 20240701 | 170500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 157 | 20240701 | 170400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 158 | 20240701 | 170300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 159 | 20240701 | 170200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 160 | 20240701 | 170100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 161 | 20240701 | 170000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 162 | 20240701 | 165900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 163 | 20240701 | 165800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 164 | 20240701 | 165700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 165 | 20240701 | 165600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 166 | 20240701 | 165500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 167 | 20240701 | 165400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 168 | 20240701 | 165300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 169 | 20240701 | 165200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 170 | 20240701 | 165100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 171 | 20240701 | 165000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 172 | 20240701 | 164900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 173 | 20240701 | 164800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 174 | 20240701 | 164700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 175 | 20240701 | 164600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 176 | 20240701 | 164500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 177 | 20240701 | 164400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 178 | 20240701 | 164300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 179 | 20240701 | 164200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 180 | 20240701 | 164100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 181 | 20240701 | 164000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 182 | 20240701 | 163900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 183 | 20240701 | 163800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 184 | 20240701 | 163700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 185 | 20240701 | 163600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 186 | 20240701 | 163500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 187 | 20240701 | 163400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 188 | 20240701 | 163300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 189 | 20240701 | 163200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 190 | 20240701 | 163100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 191 | 20240701 | 163000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 192 | 20240701 | 162900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 193 | 20240701 | 162800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 194 | 20240701 | 162700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 195 | 20240701 | 162600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 196 | 20240701 | 162500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 197 | 20240701 | 162400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 198 | 20240701 | 162300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 199 | 20240701 | 162200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 200 | 20240701 | 162100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 201 | 20240701 | 162000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 202 | 20240701 | 161900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 203 | 20240701 | 161800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 204 | 20240701 | 161700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 205 | 20240701 | 161600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 206 | 20240701 | 161500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 207 | 20240701 | 161400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 208 | 20240701 | 161300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 209 | 20240701 | 161200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 210 | 20240701 | 161100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 211 | 20240701 | 161000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 212 | 20240701 | 160900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 213 | 20240701 | 160800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 214 | 20240701 | 160700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 215 | 20240701 | 160600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 216 | 20240701 | 160500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 217 | 20240701 | 160400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 218 | 20240701 | 160300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 219 | 20240701 | 160200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 220 | 20240701 | 160100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 221 | 20240701 | 160000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 222 | 20240701 | 155900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 223 | 20240701 | 155800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 224 | 20240701 | 155700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 225 | 20240701 | 155600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 226 | 20240701 | 155500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 227 | 20240701 | 155400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 228 | 20240701 | 155300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 229 | 20240701 | 155200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 230 | 20240701 | 155100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 231 | 20240701 | 155000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 232 | 20240701 | 154900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 233 | 20240701 | 154800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 234 | 20240701 | 154700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 235 | 20240701 | 154600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 236 | 20240701 | 154500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 237 | 20240701 | 154400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 238 | 20240701 | 154300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 239 | 20240701 | 154200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 240 | 20240701 | 154100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 241 | 20240701 | 154000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 242 | 20240701 | 153900 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 243 | 20240701 | 153800 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 244 | 20240701 | 153700 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 245 | 20240701 | 153600 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 246 | 20240701 | 153500 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 247 | 20240701 | 153400 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 248 | 20240701 | 153300 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 249 | 20240701 | 153200 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 250 | 20240701 | 153100 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 0 |
| 251 | 20240701 | 153000 | 2050409070 | 16660 | 16660 | 16660 | 16660 | 4572 |
| 252 | 20240701 | 152900 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 253 | 20240701 | 152800 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 254 | 20240701 | 152700 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 255 | 20240701 | 152600 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 256 | 20240701 | 152500 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 257 | 20240701 | 152400 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 258 | 20240701 | 152300 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 259 | 20240701 | 152200 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 260 | 20240701 | 152100 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 261 | 20240701 | 152000 | 1974239550 | 16660 | 16660 | 16660 | 16660 | 0 |
| 262 | 20240701 | 151900 | 1974239550 | 16660 | 16660 | 16660 | 16650 | 621 |
| 263 | 20240701 | 151800 | 1963898990 | 16660 | 16660 | 16660 | 16650 | 246 |
| 264 | 20240701 | 151700 | 1959801630 | 16660 | 16660 | 16660 | 16650 | 222 |
| 265 | 20240701 | 151600 | 1956104300 | 16690 | 16690 | 16690 | 16650 | 1887 |
| 266 | 20240701 | 151500 | 1924660940 | 16690 | 16690 | 16690 | 16690 | 64 |
| 267 | 20240701 | 151400 | 1923592780 | 16680 | 16680 | 16680 | 16680 | 5 |
| 268 | 20240701 | 151300 | 1923509380 | 16660 | 16660 | 16660 | 16660 | 100 |
| 269 | 20240701 | 151200 | 1921843380 | 16660 | 16680 | 16710 | 16660 | 1793 |
| 270 | 20240701 | 151100 | 1891945310 | 16680 | 16680 | 16680 | 16680 | 209 |
| 271 | 20240701 | 151000 | 1888459190 | 16670 | 16670 | 16680 | 16670 | 61 |
| 272 | 20240701 | 150900 | 1887442300 | 16670 | 16680 | 16680 | 16670 | 389 |
| 273 | 20240701 | 150800 | 1880957650 | 16680 | 16680 | 16680 | 16670 | 816 |
| 274 | 20240701 | 150700 | 1867354720 | 16680 | 16680 | 16680 | 16680 | 70 |
| 275 | 20240701 | 150600 | 1866187120 | 16670 | 16680 | 16680 | 16670 | 100 |
| 276 | 20240701 | 150500 | 1864520100 | 16670 | 16700 | 16700 | 16670 | 221 |
| 277 | 20240701 | 150400 | 1860831170 | 16700 | 16690 | 16700 | 16680 | 287 |
| 278 | 20240701 | 150300 | 1856043770 | 16700 | 16690 | 16700 | 16690 | 211 |
| 279 | 20240701 | 150200 | 1852521430 | 16690 | 16710 | 16710 | 16690 | 1368 |
| 280 | 20240701 | 150100 | 1829676800 | 16710 | 16730 | 16730 | 16710 | 210 |
| 281 | 20240701 | 150000 | 1826165700 | 16730 | 16730 | 16730 | 16730 | 13 |
| 282 | 20240701 | 145900 | 1825948210 | 16700 | 16700 | 16700 | 16700 | 0 |
| 283 | 20240701 | 145800 | 1825948210 | 16700 | 16700 | 16700 | 16700 | 4 |
| 284 | 20240701 | 145700 | 1825881410 | 16700 | 16710 | 16710 | 16700 | 300 |
| 285 | 20240701 | 145600 | 1820871130 | 16710 | 16710 | 16710 | 16710 | 2 |
| 286 | 20240701 | 145500 | 1820837710 | 16700 | 16700 | 16700 | 16700 | 0 |
| 287 | 20240701 | 145400 | 1820837710 | 16700 | 16670 | 16700 | 16670 | 1222 |
| 288 | 20240701 | 145300 | 1800433280 | 16700 | 16700 | 16700 | 16700 | 38 |
| 289 | 20240701 | 145200 | 1799798680 | 16700 | 16690 | 16700 | 16660 | 2041 |
| 290 | 20240701 | 145100 | 1765741620 | 16700 | 16730 | 16730 | 16700 | 2677 |
| 291 | 20240701 | 145000 | 1721000520 | 16730 | 16740 | 16740 | 16730 | 149 |
| 292 | 20240701 | 144900 | 1718507740 | 16730 | 16740 | 16740 | 16730 | 50 |
| 293 | 20240701 | 144800 | 1717670840 | 16740 | 16740 | 16740 | 16730 | 205 |
| 294 | 20240701 | 144700 | 1714239400 | 16740 | 16740 | 16740 | 16740 | 158 |
| 295 | 20240701 | 144600 | 1711594480 | 16740 | 16740 | 16740 | 16740 | 0 |
| 296 | 20240701 | 144500 | 1711594480 | 16740 | 16740 | 16740 | 16740 | 3 |
| 297 | 20240701 | 144400 | 1711544260 | 16740 | 16740 | 16740 | 16740 | 103 |
| 298 | 20240701 | 144300 | 1709820040 | 16750 | 16750 | 16750 | 16750 | 109 |
| 299 | 20240701 | 144200 | 1707994290 | 16750 | 16750 | 16750 | 16750 | 3 |
| 300 | 20240701 | 144100 | 1707944040 | 16740 | 16760 | 16760 | 16740 | 251 |
| 301 | 20240701 | 144000 | 1703740770 | 16750 | 16750 | 16750 | 16750 | 19 |
| 302 | 20240701 | 143900 | 1703422520 | 16780 | 16780 | 16780 | 16780 | 1 |
| 303 | 20240701 | 143800 | 1703405740 | 16750 | 16760 | 16760 | 16750 | 142 |
| 304 | 20240701 | 143700 | 1701026980 | 16750 | 16750 | 16750 | 16750 | 9 |
| 305 | 20240701 | 143600 | 1700876230 | 16750 | 16780 | 16780 | 16750 | 130 |
| 306 | 20240701 | 143500 | 1698697950 | 16780 | 16780 | 16780 | 16780 | 1 |
| 307 | 20240701 | 143400 | 1698681170 | 16740 | 16730 | 16740 | 16730 | 102 |
| 308 | 20240701 | 143300 | 1696974700 | 16740 | 16750 | 16750 | 16740 | 214 |
| 309 | 20240701 | 143200 | 1693392290 | 16750 | 16740 | 16750 | 16740 | 11 |
| 310 | 20240701 | 143100 | 1693208140 | 16750 | 16750 | 16750 | 16750 | 5 |
| 311 | 20240701 | 143000 | 1693124390 | 16750 | 16750 | 16750 | 16750 | 1 |
| 312 | 20240701 | 142900 | 1693107640 | 16750 | 16750 | 16750 | 16750 | 64 |
| 313 | 20240701 | 142800 | 1692035640 | 16750 | 16750 | 16750 | 16750 | 84 |
| 314 | 20240701 | 142700 | 1690628640 | 16750 | 16750 | 16750 | 16750 | 0 |
| 315 | 20240701 | 142600 | 1690628640 | 16750 | 16730 | 16750 | 16730 | 505 |
| 316 | 20240701 | 142500 | 1682170660 | 16740 | 16740 | 16740 | 16740 | 295 |
| 317 | 20240701 | 142400 | 1677232360 | 16740 | 16740 | 16740 | 16740 | 208 |
| 318 | 20240701 | 142300 | 1673750440 | 16720 | 16740 | 16740 | 16720 | 513 |
| 319 | 20240701 | 142200 | 1665168740 | 16740 | 16740 | 16740 | 16740 | 172 |
| 320 | 20240701 | 142100 | 1662289460 | 16740 | 16730 | 16740 | 16730 | 107 |
| 321 | 20240701 | 142000 | 1660499320 | 16730 | 16740 | 16740 | 16730 | 518 |
| 322 | 20240701 | 141900 | 1651831970 | 16740 | 16740 | 16740 | 16740 | 285 |
| 323 | 20240701 | 141800 | 1647061070 | 16750 | 16760 | 16760 | 16750 | 240 |
| 324 | 20240701 | 141700 | 1643040870 | 16760 | 16750 | 16760 | 16750 | 63 |
| 325 | 20240701 | 141600 | 1641985000 | 16760 | 16760 | 16760 | 16760 | 3 |
| 326 | 20240701 | 141500 | 1641934720 | 16750 | 16750 | 16750 | 16750 | 114 |
| 327 | 20240701 | 141400 | 1640025220 | 16760 | 16760 | 16760 | 16760 | 12 |
| 328 | 20240701 | 141300 | 1639824100 | 16750 | 16770 | 16770 | 16750 | 1645 |
| 329 | 20240701 | 141200 | 1612252110 | 16780 | 16770 | 16780 | 16770 | 290 |
| 330 | 20240701 | 141100 | 1607388710 | 16770 | 16780 | 16780 | 16770 | 119 |
| 331 | 20240701 | 141000 | 1605392800 | 16780 | 16780 | 16780 | 16780 | 74 |
| 332 | 20240701 | 140900 | 1604151080 | 16780 | 16770 | 16780 | 16770 | 151 |
| 333 | 20240701 | 140800 | 1601618800 | 16770 | 16770 | 16770 | 16770 | 30 |
| 334 | 20240701 | 140700 | 1601115700 | 16770 | 16790 | 16790 | 16770 | 159 |
| 335 | 20240701 | 140600 | 1598448640 | 16780 | 16780 | 16780 | 16780 | 159 |
| 336 | 20240701 | 140500 | 1595780620 | 16770 | 16770 | 16770 | 16770 | 0 |
| 337 | 20240701 | 140400 | 1595780620 | 16770 | 16770 | 16770 | 16770 | 1 |
| 338 | 20240701 | 140300 | 1595763850 | 16770 | 16820 | 16820 | 16770 | 1096 |
| 339 | 20240701 | 140200 | 1577359720 | 16820 | 16820 | 16820 | 16820 | 0 |
| 340 | 20240701 | 140100 | 1577359720 | 16820 | 16830 | 16830 | 16820 | 134 |
| 341 | 20240701 | 140000 | 1575105530 | 16850 | 16830 | 16850 | 16830 | 215 |
| 342 | 20240701 | 135900 | 1571486500 | 16830 | 16880 | 16880 | 16830 | 70 |
| 343 | 20240701 | 135800 | 1570306540 | 16870 | 16870 | 16870 | 16870 | 1 |
| 344 | 20240701 | 135700 | 1570289670 | 16920 | 16870 | 16940 | 16870 | 17 |
| 345 | 20240701 | 135600 | 1570002700 | 16870 | 16870 | 16870 | 16870 | 39 |
| 346 | 20240701 | 135500 | 1569344770 | 16870 | 16910 | 16910 | 16870 | 790 |
| 347 | 20240701 | 135400 | 1555991220 | 16940 | 16930 | 16940 | 16930 | 2 |
| 348 | 20240701 | 135300 | 1555957350 | 16930 | 16950 | 16950 | 16930 | 335 |
| 349 | 20240701 | 135200 | 1550284540 | 16950 | 16950 | 16950 | 16950 | 1 |
| 350 | 20240701 | 135100 | 1550267590 | 16940 | 16940 | 16940 | 16940 | 385 |
| 351 | 20240701 | 135000 | 1543745690 | 16950 | 16950 | 16950 | 16950 | 142 |
| 352 | 20240701 | 134900 | 1541338790 | 16950 | 16910 | 16950 | 16910 | 101 |
| 353 | 20240701 | 134800 | 1539630840 | 16910 | 16910 | 16910 | 16910 | 66 |
| 354 | 20240701 | 134700 | 1538514780 | 16920 | 16950 | 16950 | 16920 | 375 |
| 355 | 20240701 | 134600 | 1532164170 | 16950 | 16970 | 16970 | 16950 | 309 |
| 356 | 20240701 | 134500 | 1526926600 | 16950 | 17000 | 17000 | 16950 | 246 |
| 357 | 20240701 | 134400 | 1522756650 | 17000 | 17010 | 17010 | 17000 | 2 |
| 358 | 20240701 | 134300 | 1522722640 | 16950 | 17020 | 17020 | 16950 | 110 |
| 359 | 20240701 | 134200 | 1520857450 | 16940 | 17030 | 17040 | 16940 | 1068 |
| 360 | 20240701 | 134100 | 1502668870 | 17040 | 16920 | 17040 | 16900 | 6883 |
| 361 | 20240701 | 134000 | 1385837370 | 16920 | 16910 | 16920 | 16910 | 552 |
| 362 | 20240701 | 133900 | 1376502550 | 16910 | 16910 | 16910 | 16910 | 657 |
| 363 | 20240701 | 133800 | 1365392680 | 16910 | 16900 | 16910 | 16900 | 45 |
| 364 | 20240701 | 133700 | 1364631970 | 16900 | 16900 | 16910 | 16900 | 813 |
| 365 | 20240701 | 133600 | 1350892260 | 16900 | 16900 | 16900 | 16900 | 476 |
| 366 | 20240701 | 133500 | 1342847860 | 16890 | 16890 | 16890 | 16890 | 592 |
| 367 | 20240701 | 133400 | 1332848980 | 16890 | 16890 | 16890 | 16890 | 34 |
| 368 | 20240701 | 133300 | 1332274720 | 16890 | 16890 | 16890 | 16890 | 74 |
| 369 | 20240701 | 133200 | 1331024860 | 16900 | 16900 | 16900 | 16900 | 0 |
| 370 | 20240701 | 133100 | 1331024860 | 16900 | 16900 | 16900 | 16890 | 138 |
| 371 | 20240701 | 133000 | 1328693060 | 16900 | 16860 | 16900 | 16860 | 8 |
| 372 | 20240701 | 132900 | 1328558110 | 16900 | 16790 | 16910 | 16790 | 1736 |
| 373 | 20240701 | 132800 | 1299280530 | 16790 | 16790 | 16790 | 16790 | 83 |
| 374 | 20240701 | 132700 | 1297886960 | 16790 | 16790 | 16790 | 16790 | 782 |
| 375 | 20240701 | 132600 | 1284757180 | 16780 | 16780 | 16780 | 16780 | 0 |
| 376 | 20240701 | 132500 | 1284757180 | 16780 | 16780 | 16780 | 16780 | 70 |
| 377 | 20240701 | 132400 | 1283582580 | 16780 | 16810 | 16810 | 16780 | 134 |
| 378 | 20240701 | 132300 | 1281331380 | 16810 | 16820 | 16820 | 16810 | 100 |
| 379 | 20240701 | 132200 | 1279649390 | 16820 | 16830 | 16830 | 16820 | 121 |
| 380 | 20240701 | 132100 | 1277613560 | 16830 | 16830 | 16830 | 16820 | 283 |
| 381 | 20240701 | 132000 | 1272850800 | 16830 | 16830 | 16830 | 16830 | 1 |
| 382 | 20240701 | 131900 | 1272833970 | 16820 | 16820 | 16820 | 16820 | 0 |
| 383 | 20240701 | 131800 | 1272833970 | 16820 | 16830 | 16830 | 16820 | 5 |
| 384 | 20240701 | 131700 | 1272749860 | 16830 | 16830 | 16830 | 16830 | 0 |
| 385 | 20240701 | 131600 | 1272749860 | 16830 | 16820 | 16830 | 16820 | 83 |
| 386 | 20240701 | 131500 | 1271353060 | 16820 | 16800 | 16820 | 16800 | 126 |
| 387 | 20240701 | 131400 | 1269236190 | 16800 | 16790 | 16800 | 16790 | 220 |
| 388 | 20240701 | 131300 | 1265541890 | 16790 | 16790 | 16790 | 16790 | 59 |
| 389 | 20240701 | 131200 | 1264551280 | 16790 | 16790 | 16790 | 16790 | 0 |
| 390 | 20240701 | 131100 | 1264551280 | 16790 | 16790 | 16790 | 16790 | 0 |
| 391 | 20240701 | 131000 | 1264551280 | 16790 | 16790 | 16790 | 16790 | 0 |
| 392 | 20240701 | 130900 | 1264551280 | 16790 | 16790 | 16790 | 16790 | 89 |
| 393 | 20240701 | 130800 | 1263056970 | 16790 | 16790 | 16790 | 16790 | 2 |
| 394 | 20240701 | 130700 | 1263023390 | 16790 | 16790 | 16790 | 16790 | 10 |
| 395 | 20240701 | 130600 | 1262855490 | 16790 | 16790 | 16790 | 16790 | 150 |
| 396 | 20240701 | 130500 | 1260336990 | 16790 | 16790 | 16790 | 16790 | 2 |
| 397 | 20240701 | 130400 | 1260303410 | 16790 | 16790 | 16790 | 16790 | 0 |
| 398 | 20240701 | 130300 | 1260303410 | 16790 | 16800 | 16800 | 16770 | 740 |
| 399 | 20240701 | 130200 | 1247887490 | 16800 | 16820 | 16820 | 16800 | 185 |
| 400 | 20240701 | 130100 | 1244778040 | 16810 | 16820 | 16820 | 16810 | 108 |
| 401 | 20240701 | 130000 | 1242961640 | 16820 | 16820 | 16820 | 16820 | 20 |
| 402 | 20240701 | 125900 | 1242625240 | 16820 | 16820 | 16820 | 16820 | 0 |
| 403 | 20240701 | 125800 | 1242625240 | 16820 | 16830 | 16830 | 16820 | 510 |
| 404 | 20240701 | 125700 | 1234042040 | 16830 | 16830 | 16830 | 16830 | 20 |
| 405 | 20240701 | 125600 | 1233705440 | 16830 | 16820 | 16830 | 16820 | 71 |
| 406 | 20240701 | 125500 | 1232510570 | 16820 | 16820 | 16820 | 16820 | 389 |
| 407 | 20240701 | 125400 | 1225967590 | 16820 | 16820 | 16820 | 16820 | 2 |
| 408 | 20240701 | 125300 | 1225933950 | 16820 | 16810 | 16820 | 16810 | 29 |
| 409 | 20240701 | 125200 | 1225446220 | 16820 | 16820 | 16820 | 16820 | 24 |
| 410 | 20240701 | 125100 | 1225042540 | 16830 | 16830 | 16830 | 16830 | 0 |
| 411 | 20240701 | 125000 | 1225042540 | 16830 | 16840 | 16840 | 16830 | 11 |
| 412 | 20240701 | 124900 | 1224857310 | 16840 | 16840 | 16840 | 16840 | 1 |
| 413 | 20240701 | 124800 | 1224840470 | 16850 | 16860 | 16870 | 16850 | 51 |
| 414 | 20240701 | 124700 | 1223980130 | 16870 | 16870 | 16870 | 16870 | 0 |
| 415 | 20240701 | 124600 | 1223980130 | 16870 | 16870 | 16870 | 16870 | 0 |
| 416 | 20240701 | 124500 | 1223980130 | 16870 | 16870 | 16870 | 16870 | 1 |
| 417 | 20240701 | 124400 | 1223963260 | 16850 | 16850 | 16850 | 16850 | 13 |
| 418 | 20240701 | 124300 | 1223744210 | 16860 | 16860 | 16860 | 16860 | 1 |
| 419 | 20240701 | 124200 | 1223727350 | 16860 | 16860 | 16870 | 16860 | 159 |
| 420 | 20240701 | 124100 | 1221045460 | 16870 | 16870 | 16870 | 16870 | 0 |
| 421 | 20240701 | 124000 | 1221045460 | 16870 | 16870 | 16870 | 16870 | 20 |
| 422 | 20240701 | 123900 | 1220708060 | 16880 | 16820 | 16880 | 16820 | 2 |
| 423 | 20240701 | 123800 | 1220674360 | 16820 | 16820 | 16820 | 16820 | 0 |
| 424 | 20240701 | 123700 | 1220674360 | 16820 | 16820 | 16820 | 16820 | 0 |
| 425 | 20240701 | 123600 | 1220674360 | 16820 | 16830 | 16830 | 16820 | 400 |
| 426 | 20240701 | 123500 | 1213945660 | 16830 | 16830 | 16830 | 16830 | 150 |
| 427 | 20240701 | 123400 | 1211421160 | 16820 | 16820 | 16820 | 16820 | 0 |
| 428 | 20240701 | 123300 | 1211421160 | 16820 | 16820 | 16820 | 16820 | 4 |
| 429 | 20240701 | 123200 | 1211353880 | 16820 | 16810 | 16820 | 16810 | 331 |
| 430 | 20240701 | 123100 | 1205786760 | 16800 | 16800 | 16800 | 16800 | 0 |
| 431 | 20240701 | 123000 | 1205786760 | 16800 | 16800 | 16800 | 16800 | 0 |
| 432 | 20240701 | 122900 | 1205786760 | 16800 | 16800 | 16800 | 16800 | 0 |
| 433 | 20240701 | 122800 | 1205786760 | 16800 | 16780 | 16800 | 16780 | 9 |
| 434 | 20240701 | 122700 | 1205635620 | 16800 | 16800 | 16800 | 16800 | 100 |
| 435 | 20240701 | 122600 | 1203955620 | 16770 | 16770 | 16770 | 16770 | 0 |
| 436 | 20240701 | 122500 | 1203955620 | 16770 | 16770 | 16770 | 16770 | 7 |
| 437 | 20240701 | 122400 | 1203838230 | 16770 | 16780 | 16780 | 16770 | 7 |
| 438 | 20240701 | 122300 | 1203720830 | 16770 | 16780 | 16780 | 16770 | 124 |
| 439 | 20240701 | 122200 | 1201641330 | 16760 | 16760 | 16760 | 16760 | 148 |
| 440 | 20240701 | 122100 | 1199160850 | 16760 | 16770 | 16770 | 16760 | 452 |
| 441 | 20240701 | 122000 | 1191584310 | 16760 | 16760 | 16760 | 16760 | 0 |
| 442 | 20240701 | 121900 | 1191584310 | 16760 | 16760 | 16760 | 16760 | 15 |
| 443 | 20240701 | 121800 | 1191332910 | 16760 | 16760 | 16760 | 16760 | 0 |
| 444 | 20240701 | 121700 | 1191332910 | 16760 | 16760 | 16760 | 16760 | 304 |
| 445 | 20240701 | 121600 | 1186237870 | 16760 | 16760 | 16760 | 16760 | 1 |
| 446 | 20240701 | 121500 | 1186221110 | 16750 | 16750 | 16750 | 16750 | 2 |
| 447 | 20240701 | 121400 | 1186187610 | 16800 | 16800 | 16800 | 16800 | 1499 |
| 448 | 20240701 | 121300 | 1161004410 | 16800 | 16810 | 16810 | 16800 | 120 |
| 449 | 20240701 | 121200 | 1158987830 | 16810 | 16810 | 16810 | 16810 | 20 |
| 450 | 20240701 | 121100 | 1158651630 | 16810 | 16810 | 16810 | 16810 | 0 |
| 451 | 20240701 | 121000 | 1158651630 | 16810 | 16810 | 16810 | 16810 | 0 |
| 452 | 20240701 | 120900 | 1158651630 | 16810 | 16810 | 16810 | 16810 | 3 |
| 453 | 20240701 | 120800 | 1158601200 | 16810 | 16800 | 16820 | 16800 | 10 |
| 454 | 20240701 | 120700 | 1158433130 | 16800 | 16790 | 16800 | 16790 | 57 |
| 455 | 20240701 | 120600 | 1157475540 | 16790 | 16790 | 16790 | 16790 | 3 |
| 456 | 20240701 | 120500 | 1157425170 | 16790 | 16790 | 16790 | 16790 | 2 |
| 457 | 20240701 | 120400 | 1157391590 | 16740 | 16750 | 16750 | 16740 | 12 |
| 458 | 20240701 | 120300 | 1157190690 | 16730 | 16730 | 16730 | 16730 | 0 |
| 459 | 20240701 | 120200 | 1157190690 | 16730 | 16730 | 16730 | 16730 | 2 |
| 460 | 20240701 | 120100 | 1157157230 | 16730 | 16720 | 16730 | 16720 | 146 |
| 461 | 20240701 | 120000 | 1154714680 | 16720 | 16730 | 16730 | 16720 | 289 |
| 462 | 20240701 | 115900 | 1149879910 | 16730 | 16750 | 16750 | 16730 | 408 |
| 463 | 20240701 | 115800 | 1143049740 | 16750 | 16770 | 16770 | 16750 | 380 |
| 464 | 20240701 | 115700 | 1136684010 | 16800 | 16800 | 16800 | 16800 | 0 |
| 465 | 20240701 | 115600 | 1136684010 | 16800 | 16800 | 16800 | 16800 | 2 |
| 466 | 20240701 | 115500 | 1136650410 | 16800 | 16790 | 16800 | 16790 | 581 |
| 467 | 20240701 | 115400 | 1126892300 | 16820 | 16800 | 16820 | 16800 | 300 |
| 468 | 20240701 | 115300 | 1121846360 | 16820 | 16820 | 16820 | 16820 | 0 |
| 469 | 20240701 | 115200 | 1121846360 | 16820 | 16820 | 16820 | 16820 | 0 |
| 470 | 20240701 | 115100 | 1121846360 | 16820 | 16820 | 16820 | 16820 | 2 |
| 471 | 20240701 | 115000 | 1121812720 | 16820 | 16820 | 16820 | 16820 | 0 |
| 472 | 20240701 | 114900 | 1121812720 | 16820 | 16820 | 16820 | 16820 | 0 |
| 473 | 20240701 | 114800 | 1121812720 | 16820 | 16850 | 16850 | 16820 | 801 |
| 474 | 20240701 | 114700 | 1108329890 | 16850 | 16850 | 16850 | 16850 | 100 |
| 475 | 20240701 | 114600 | 1106644890 | 16850 | 16860 | 16860 | 16850 | 50 |
| 476 | 20240701 | 114500 | 1105802290 | 16880 | 16880 | 16880 | 16880 | 0 |
| 477 | 20240701 | 114400 | 1105802290 | 16880 | 16880 | 16880 | 16880 | 0 |
| 478 | 20240701 | 114300 | 1105802290 | 16880 | 16880 | 16880 | 16880 | 0 |
| 479 | 20240701 | 114200 | 1105802290 | 16880 | 16880 | 16880 | 16880 | 0 |
| 480 | 20240701 | 114100 | 1105802290 | 16880 | 16880 | 16880 | 16880 | 0 |
| 481 | 20240701 | 114000 | 1105802290 | 16880 | 16880 | 16880 | 16880 | 0 |
| 482 | 20240701 | 113900 | 1105802290 | 16880 | 16880 | 16880 | 16880 | 203 |
| 483 | 20240701 | 113800 | 1102375650 | 16880 | 16900 | 16900 | 16880 | 54 |
| 484 | 20240701 | 113700 | 1101463630 | 16900 | 16900 | 16900 | 16900 | 7 |
| 485 | 20240701 | 113600 | 1101345330 | 16900 | 16930 | 16930 | 16900 | 493 |
| 486 | 20240701 | 113500 | 1093004520 | 16930 | 16940 | 16940 | 16930 | 200 |
| 487 | 20240701 | 113400 | 1089617020 | 16960 | 16970 | 16970 | 16960 | 58 |
| 488 | 20240701 | 113300 | 1088633140 | 16960 | 16970 | 16970 | 16960 | 192 |
| 489 | 20240701 | 113200 | 1085375900 | 16970 | 16970 | 16970 | 16970 | 162 |
| 490 | 20240701 | 113100 | 1082626760 | 16980 | 16980 | 17000 | 16950 | 829 |
| 491 | 20240701 | 113000 | 1068551770 | 16980 | 16850 | 16980 | 16850 | 3635 |
| 492 | 20240701 | 112900 | 1007136750 | 16850 | 16820 | 16850 | 16810 | 747 |
| 493 | 20240701 | 112800 | 994567920 | 16810 | 16770 | 16810 | 16750 | 1611 |
| 494 | 20240701 | 112700 | 967515840 | 16800 | 16800 | 16800 | 16800 | 1 |
| 495 | 20240701 | 112600 | 967499040 | 16800 | 16800 | 16800 | 16800 | 0 |
| 496 | 20240701 | 112500 | 967499040 | 16800 | 16800 | 16800 | 16800 | 5 |
| 497 | 20240701 | 112400 | 967415040 | 16800 | 16800 | 16800 | 16800 | 174 |
| 498 | 20240701 | 112300 | 964491840 | 16800 | 16800 | 16800 | 16800 | 0 |
| 499 | 20240701 | 112200 | 964491840 | 16800 | 16780 | 16800 | 16780 | 359 |
| 500 | 20240701 | 112100 | 958462870 | 16770 | 16750 | 16770 | 16740 | 235 |
| 501 | 20240701 | 112000 | 954528860 | 16750 | 16730 | 16750 | 16730 | 501 |
| 502 | 20240701 | 111900 | 946137140 | 16720 | 16720 | 16720 | 16720 | 1 |
| 503 | 20240701 | 111800 | 946120420 | 16700 | 16620 | 16700 | 16620 | 871 |
| 504 | 20240701 | 111700 | 931583860 | 16620 | 16630 | 16630 | 16620 | 49 |
| 505 | 20240701 | 111600 | 930769380 | 16620 | 16630 | 16630 | 16620 | 358 |
| 506 | 20240701 | 111500 | 924816890 | 16630 | 16630 | 16630 | 16630 | 153 |
| 507 | 20240701 | 111400 | 922272500 | 16670 | 16620 | 16670 | 16620 | 112 |
| 508 | 20240701 | 111300 | 920410460 | 16620 | 16630 | 16670 | 16620 | 54 |
| 509 | 20240701 | 111200 | 919512400 | 16670 | 16630 | 16670 | 16610 | 3475 |
| 510 | 20240701 | 111100 | 861762320 | 16630 | 16670 | 16670 | 16630 | 4208 |
| 511 | 20240701 | 111000 | 791732870 | 16660 | 16660 | 16660 | 16660 | 142 |
| 512 | 20240701 | 110900 | 789367150 | 16650 | 16680 | 16680 | 16650 | 1156 |
| 513 | 20240701 | 110800 | 770101910 | 16680 | 16680 | 16680 | 16680 | 6 |
| 514 | 20240701 | 110700 | 770001830 | 16690 | 16680 | 16690 | 16680 | 8 |
| 515 | 20240701 | 110600 | 769868380 | 16680 | 16690 | 16690 | 16680 | 9 |
| 516 | 20240701 | 110500 | 769718220 | 16690 | 16700 | 16700 | 16690 | 6 |
| 517 | 20240701 | 110400 | 769618030 | 16700 | 16700 | 16700 | 16700 | 117 |
| 518 | 20240701 | 110300 | 767664130 | 16700 | 16670 | 16700 | 16650 | 510 |
| 519 | 20240701 | 110200 | 759165780 | 16680 | 16690 | 16690 | 16680 | 574 |
| 520 | 20240701 | 110100 | 749588320 | 16690 | 16750 | 16750 | 16690 | 2696 |
| 521 | 20240701 | 110000 | 704538920 | 16750 | 16750 | 16750 | 16750 | 13 |
| 522 | 20240701 | 105900 | 704321170 | 16750 | 16750 | 16750 | 16750 | 33 |
| 523 | 20240701 | 105800 | 703768420 | 16740 | 16740 | 16740 | 16740 | 0 |
| 524 | 20240701 | 105700 | 703768420 | 16740 | 16740 | 16740 | 16740 | 444 |
| 525 | 20240701 | 105600 | 696335860 | 16750 | 16750 | 16750 | 16740 | 53 |
| 526 | 20240701 | 105500 | 695448440 | 16740 | 16740 | 16750 | 16740 | 23 |
| 527 | 20240701 | 105400 | 695063260 | 16750 | 16750 | 16750 | 16750 | 65 |
| 528 | 20240701 | 105300 | 693974510 | 16750 | 16750 | 16750 | 16750 | 10 |
| 529 | 20240701 | 105200 | 693807010 | 16750 | 16750 | 16750 | 16750 | 10 |
| 530 | 20240701 | 105100 | 693639510 | 16750 | 16750 | 16750 | 16750 | 0 |
| 531 | 20240701 | 105000 | 693639510 | 16750 | 16750 | 16750 | 16750 | 123 |
| 532 | 20240701 | 104900 | 691579260 | 16750 | 16780 | 16780 | 16740 | 132 |
| 533 | 20240701 | 104800 | 689368620 | 16750 | 16750 | 16750 | 16750 | 100 |
| 534 | 20240701 | 104700 | 687693620 | 16750 | 16750 | 16750 | 16750 | 0 |
| 535 | 20240701 | 104600 | 687693620 | 16750 | 16750 | 16750 | 16750 | 399 |
| 536 | 20240701 | 104500 | 681010370 | 16760 | 16770 | 16770 | 16750 | 618 |
| 537 | 20240701 | 104400 | 670653440 | 16770 | 16800 | 16800 | 16770 | 422 |
| 538 | 20240701 | 104300 | 663574460 | 16810 | 16780 | 16810 | 16770 | 245 |
| 539 | 20240701 | 104200 | 659463560 | 16780 | 16810 | 16810 | 16780 | 843 |
| 540 | 20240701 | 104100 | 645308080 | 16810 | 16810 | 16810 | 16810 | 50 |
| 541 | 20240701 | 104000 | 644467580 | 16800 | 16810 | 16810 | 16800 | 521 |
| 542 | 20240701 | 103900 | 635714770 | 16810 | 16820 | 16820 | 16810 | 59 |
| 543 | 20240701 | 103800 | 634722680 | 16800 | 16790 | 16800 | 16790 | 319 |
| 544 | 20240701 | 103700 | 629364270 | 16800 | 16810 | 16810 | 16800 | 983 |
| 545 | 20240701 | 103600 | 612847070 | 16810 | 16800 | 16810 | 16800 | 628 |
| 546 | 20240701 | 103500 | 602296650 | 16810 | 16810 | 16810 | 16800 | 312 |
| 547 | 20240701 | 103400 | 597054430 | 16800 | 16810 | 16810 | 16800 | 175 |
| 548 | 20240701 | 103300 | 594114280 | 16810 | 16810 | 16810 | 16800 | 475 |
| 549 | 20240701 | 103200 | 586130240 | 16820 | 16810 | 16820 | 16810 | 90 |
| 550 | 20240701 | 103100 | 584616940 | 16810 | 16810 | 16810 | 16810 | 56 |
| 551 | 20240701 | 103000 | 583675580 | 16810 | 16820 | 16820 | 16810 | 365 |
| 552 | 20240701 | 102900 | 577539430 | 16820 | 16820 | 16820 | 16820 | 228 |
| 553 | 20240701 | 102800 | 573704470 | 16820 | 16820 | 16820 | 16820 | 379 |
| 554 | 20240701 | 102700 | 567329690 | 16820 | 16820 | 16820 | 16820 | 50 |
| 555 | 20240701 | 102600 | 566488690 | 16820 | 16820 | 16820 | 16820 | 6 |
| 556 | 20240701 | 102500 | 566387770 | 16830 | 16830 | 16830 | 16830 | 12 |
| 557 | 20240701 | 102400 | 566185810 | 16830 | 16830 | 16830 | 16830 | 162 |
| 558 | 20240701 | 102300 | 563459350 | 16820 | 16820 | 16820 | 16820 | 560 |
| 559 | 20240701 | 102200 | 554040150 | 16820 | 16820 | 16820 | 16820 | 50 |
| 560 | 20240701 | 102100 | 553199150 | 16830 | 16820 | 16830 | 16820 | 54 |
| 561 | 20240701 | 102000 | 552290830 | 16810 | 16810 | 16820 | 16810 | 156 |
| 562 | 20240701 | 101900 | 549668460 | 16810 | 16810 | 16810 | 16810 | 50 |
| 563 | 20240701 | 101800 | 548827960 | 16810 | 16820 | 16830 | 16810 | 81 |
| 564 | 20240701 | 101700 | 547466030 | 16810 | 16810 | 16820 | 16800 | 252 |
| 565 | 20240701 | 101600 | 543229920 | 16810 | 16830 | 16830 | 16810 | 150 |
| 566 | 20240701 | 101500 | 540706720 | 16830 | 16810 | 16830 | 16810 | 4 |
| 567 | 20240701 | 101400 | 540639440 | 16800 | 16810 | 16830 | 16800 | 329 |
| 568 | 20240701 | 101300 | 535109140 | 16810 | 16810 | 16810 | 16810 | 22 |
| 569 | 20240701 | 101200 | 534739320 | 16810 | 16810 | 16810 | 16800 | 92 |
| 570 | 20240701 | 101100 | 533192840 | 16810 | 16800 | 16810 | 16800 | 329 |
| 571 | 20240701 | 101000 | 527665550 | 16810 | 16820 | 16820 | 16810 | 233 |
| 572 | 20240701 | 100900 | 523748770 | 16810 | 16810 | 16810 | 16810 | 0 |
| 573 | 20240701 | 100800 | 523748770 | 16810 | 16810 | 16810 | 16810 | 60 |
| 574 | 20240701 | 100700 | 522740170 | 16820 | 16830 | 16830 | 16820 | 3 |
| 575 | 20240701 | 100600 | 522689690 | 16810 | 16810 | 16810 | 16810 | 10 |
| 576 | 20240701 | 100500 | 522521590 | 16810 | 16800 | 16810 | 16800 | 98 |
| 577 | 20240701 | 100400 | 520874710 | 16800 | 16800 | 16800 | 16800 | 305 |
| 578 | 20240701 | 100300 | 515750710 | 16810 | 16810 | 16810 | 16810 | 202 |
| 579 | 20240701 | 100200 | 512355090 | 16810 | 16820 | 16830 | 16800 | 509 |
| 580 | 20240701 | 100100 | 503795510 | 16820 | 16790 | 16820 | 16790 | 286 |
| 581 | 20240701 | 100000 | 498991090 | 16780 | 16780 | 16820 | 16780 | 101 |
| 582 | 20240701 | 095900 | 497296270 | 16780 | 16780 | 16780 | 16780 | 0 |
| 583 | 20240701 | 095800 | 497296270 | 16780 | 16780 | 16780 | 16780 | 52 |
| 584 | 20240701 | 095700 | 496423710 | 16770 | 16760 | 16770 | 16760 | 388 |
| 585 | 20240701 | 095600 | 489919830 | 16760 | 16760 | 16760 | 16760 | 0 |
| 586 | 20240701 | 095500 | 489919830 | 16760 | 16760 | 16760 | 16760 | 20 |
| 587 | 20240701 | 095400 | 489584630 | 16760 | 16770 | 16770 | 16750 | 240 |
| 588 | 20240701 | 095300 | 485562910 | 16770 | 16860 | 16870 | 16770 | 390 |
| 589 | 20240701 | 095200 | 479008930 | 16870 | 16870 | 16870 | 16870 | 10 |
| 590 | 20240701 | 095100 | 478840230 | 16870 | 16870 | 16870 | 16870 | 51 |
| 591 | 20240701 | 095000 | 477979860 | 16870 | 16890 | 16890 | 16870 | 95 |
| 592 | 20240701 | 094900 | 476375510 | 16810 | 16740 | 16810 | 16730 | 2202 |
| 593 | 20240701 | 094800 | 439455610 | 16740 | 16750 | 16750 | 16740 | 193 |
| 594 | 20240701 | 094700 | 436224690 | 16740 | 16740 | 16740 | 16740 | 46 |
| 595 | 20240701 | 094600 | 435454650 | 16740 | 16740 | 16750 | 16740 | 43 |
| 596 | 20240701 | 094500 | 434734820 | 16740 | 16740 | 16740 | 16740 | 52 |
| 597 | 20240701 | 094400 | 433864340 | 16730 | 16740 | 16750 | 16730 | 172 |
| 598 | 20240701 | 094300 | 430984550 | 16740 | 16730 | 16740 | 16730 | 484 |
| 599 | 20240701 | 094200 | 422887220 | 16730 | 16720 | 16730 | 16720 | 47 |
| 600 | 20240701 | 094100 | 422101020 | 16700 | 16700 | 16700 | 16700 | 213 |
| 601 | 20240701 | 094000 | 418543920 | 16680 | 16700 | 16700 | 16680 | 562 |
| 602 | 20240701 | 093900 | 409169240 | 16690 | 16690 | 16690 | 16680 | 65 |
| 603 | 20240701 | 093800 | 408084520 | 16670 | 16670 | 16670 | 16670 | 0 |
| 604 | 20240701 | 093700 | 408084520 | 16670 | 16680 | 16680 | 16670 | 367 |
| 605 | 20240701 | 093600 | 401964730 | 16680 | 16680 | 16680 | 16680 | 95 |
| 606 | 20240701 | 093500 | 400380130 | 16700 | 16700 | 16700 | 16690 | 85 |
| 607 | 20240701 | 093400 | 398960660 | 16700 | 16700 | 16700 | 16700 | 31 |
| 608 | 20240701 | 093300 | 398442960 | 16730 | 16690 | 16730 | 16690 | 11 |
| 609 | 20240701 | 093200 | 398259330 | 16740 | 16720 | 16740 | 16670 | 352 |
| 610 | 20240701 | 093100 | 392373400 | 16670 | 16670 | 16670 | 16670 | 0 |
| 611 | 20240701 | 093000 | 392373400 | 16670 | 16670 | 16670 | 16670 | 0 |
| 612 | 20240701 | 092900 | 392373400 | 16670 | 16670 | 16670 | 16670 | 0 |
| 613 | 20240701 | 092800 | 392373400 | 16670 | 16690 | 16700 | 16670 | 568 |
| 614 | 20240701 | 092700 | 382896610 | 16700 | 16740 | 16740 | 16700 | 342 |
| 615 | 20240701 | 092600 | 377178430 | 16740 | 16740 | 16740 | 16740 | 7 |
| 616 | 20240701 | 092500 | 377061250 | 16700 | 16680 | 16700 | 16680 | 168 |
| 617 | 20240701 | 092400 | 374256750 | 16680 | 16690 | 16700 | 16680 | 143 |
| 618 | 20240701 | 092300 | 371870220 | 16690 | 16690 | 16690 | 16670 | 161 |
| 619 | 20240701 | 092200 | 369184190 | 16690 | 16670 | 16690 | 16670 | 111 |
| 620 | 20240701 | 092100 | 367331800 | 16690 | 16680 | 16690 | 16660 | 114 |
| 621 | 20240701 | 092000 | 365430990 | 16690 | 16660 | 16690 | 16660 | 691 |
| 622 | 20240701 | 091900 | 353900330 | 16660 | 16660 | 16660 | 16650 | 236 |
| 623 | 20240701 | 091800 | 349969500 | 16660 | 16670 | 16670 | 16650 | 538 |
| 624 | 20240701 | 091700 | 341009840 | 16670 | 16650 | 16670 | 16650 | 187 |
| 625 | 20240701 | 091600 | 337896270 | 16640 | 16640 | 16650 | 16640 | 826 |
| 626 | 20240701 | 091500 | 324149160 | 16650 | 16630 | 16650 | 16630 | 642 |
| 627 | 20240701 | 091400 | 313471020 | 16620 | 16660 | 16670 | 16620 | 3834 |
| 628 | 20240701 | 091300 | 249697750 | 16670 | 16700 | 16700 | 16660 | 2925 |
| 629 | 20240701 | 091200 | 200920000 | 16700 | 16710 | 16730 | 16690 | 1478 |
| 630 | 20240701 | 091100 | 176224930 | 16740 | 16730 | 16740 | 16720 | 1454 |
| 631 | 20240701 | 091000 | 151901600 | 16730 | 16770 | 16770 | 16720 | 170 |
| 632 | 20240701 | 090900 | 149057310 | 16810 | 16810 | 16810 | 16790 | 3505 |
| 633 | 20240701 | 090800 | 90172230 | 16810 | 16800 | 16810 | 16800 | 272 |
| 634 | 20240701 | 090700 | 85600650 | 16810 | 16820 | 16820 | 16810 | 979 |
| 635 | 20240701 | 090600 | 69143640 | 16810 | 16820 | 16820 | 16810 | 147 |
| 636 | 20240701 | 090500 | 66672560 | 16820 | 16880 | 16880 | 16820 | 1691 |
| 637 | 20240701 | 090400 | 38196520 | 16890 | 16970 | 16970 | 16890 | 51 |
| 638 | 20240701 | 090300 | 37332610 | 16970 | 16900 | 16970 | 16900 | 150 |
| 639 | 20240701 | 090200 | 34797540 | 16900 | 16900 | 16990 | 16900 | 557 |
| 640 | 20240701 | 090100 | 25384150 | 16900 | 16900 | 16900 | 16900 | 290 |
| 641 | 20240701 | 090000 | 20483150 | 16900 | 16900 | 17000 | 16900 | 1162 |