30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 6915 |
| 3 | 20240703 | 184000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 4 | 20240703 | 183900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 5 | 20240703 | 183800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 6 | 20240703 | 183700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 7 | 20240703 | 183600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 8 | 20240703 | 183500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 9 | 20240703 | 183400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 10 | 20240703 | 183300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 11 | 20240703 | 183200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 12 | 20240703 | 183100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 13 | 20240703 | 183000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 14 | 20240703 | 182900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 15 | 20240703 | 182800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 16 | 20240703 | 182700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 17 | 20240703 | 182600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 18 | 20240703 | 182500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 19 | 20240703 | 182400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 20 | 20240703 | 182300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 21 | 20240703 | 182200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 22 | 20240703 | 182100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 23 | 20240703 | 182000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 24 | 20240703 | 181900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 25 | 20240703 | 181800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 26 | 20240703 | 181700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 27 | 20240703 | 181600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 28 | 20240703 | 181500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 29 | 20240703 | 181400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 30 | 20240703 | 181300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 31 | 20240703 | 181200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 32 | 20240703 | 181100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 6915 |
| 33 | 20240703 | 181000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 34 | 20240703 | 180900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 35 | 20240703 | 180800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 36 | 20240703 | 180700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 37 | 20240703 | 180600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 38 | 20240703 | 180500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 39 | 20240703 | 180400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 40 | 20240703 | 180300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 41 | 20240703 | 180200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 42 | 20240703 | 180100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 43 | 20240703 | 180000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 44 | 20240703 | 175900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 45 | 20240703 | 175800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 46 | 20240703 | 175700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 47 | 20240703 | 175600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 48 | 20240703 | 175500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 49 | 20240703 | 175400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 50 | 20240703 | 175300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 51 | 20240703 | 175200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 52 | 20240703 | 175100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 53 | 20240703 | 175000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 54 | 20240703 | 174900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 55 | 20240703 | 174800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 56 | 20240703 | 174700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 57 | 20240703 | 174600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 58 | 20240703 | 174500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 59 | 20240703 | 174400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 60 | 20240703 | 174300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 61 | 20240703 | 174200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 62 | 20240703 | 174100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 6915 |
| 63 | 20240703 | 174000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 64 | 20240703 | 173900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 65 | 20240703 | 173800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 66 | 20240703 | 173700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 67 | 20240703 | 173600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 68 | 20240703 | 173500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 69 | 20240703 | 173400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 70 | 20240703 | 173300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 71 | 20240703 | 173200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 72 | 20240703 | 173100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 73 | 20240703 | 173000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 74 | 20240703 | 172900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 75 | 20240703 | 172800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 76 | 20240703 | 172700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 77 | 20240703 | 172600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 78 | 20240703 | 172500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 79 | 20240703 | 172400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 80 | 20240703 | 172300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 81 | 20240703 | 172200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 82 | 20240703 | 172100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 83 | 20240703 | 172000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 84 | 20240703 | 171900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 85 | 20240703 | 171800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 86 | 20240703 | 171700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 87 | 20240703 | 171600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 88 | 20240703 | 171500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 89 | 20240703 | 171400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 90 | 20240703 | 171300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 91 | 20240703 | 171200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 92 | 20240703 | 171100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 6915 |
| 93 | 20240703 | 171000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 94 | 20240703 | 170900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 95 | 20240703 | 170800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 96 | 20240703 | 170700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 97 | 20240703 | 170600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 98 | 20240703 | 170500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 99 | 20240703 | 170400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 100 | 20240703 | 170300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 101 | 20240703 | 170200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 102 | 20240703 | 170100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 103 | 20240703 | 170000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 104 | 20240703 | 165900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 105 | 20240703 | 165800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 106 | 20240703 | 165700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 107 | 20240703 | 165600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 108 | 20240703 | 165500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 109 | 20240703 | 165400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 110 | 20240703 | 165300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 111 | 20240703 | 165200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 112 | 20240703 | 165100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 113 | 20240703 | 165000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 114 | 20240703 | 164900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 115 | 20240703 | 164800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 116 | 20240703 | 164700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 117 | 20240703 | 164600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 118 | 20240703 | 164500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 119 | 20240703 | 164400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 120 | 20240703 | 164300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 121 | 20240703 | 164200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 122 | 20240703 | 164100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 6915 |
| 123 | 20240703 | 164000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 124 | 20240703 | 163900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 125 | 20240703 | 163800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 126 | 20240703 | 163700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 127 | 20240703 | 163600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 128 | 20240703 | 163500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 129 | 20240703 | 163400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 130 | 20240703 | 163300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 131 | 20240703 | 163200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 132 | 20240703 | 163100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 133 | 20240703 | 163000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 134 | 20240703 | 162900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 135 | 20240703 | 162800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 136 | 20240703 | 162700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 137 | 20240703 | 162600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 138 | 20240703 | 162500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 139 | 20240703 | 162400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 140 | 20240703 | 162300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 141 | 20240703 | 162200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 142 | 20240703 | 162100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 143 | 20240703 | 162000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 144 | 20240703 | 161900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 145 | 20240703 | 161800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 146 | 20240703 | 161700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 147 | 20240703 | 161600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 148 | 20240703 | 161500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 149 | 20240703 | 161400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 150 | 20240703 | 161300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 151 | 20240703 | 161200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 152 | 20240703 | 161100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 6915 |
| 153 | 20240703 | 161000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 154 | 20240703 | 160900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 155 | 20240703 | 160800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 156 | 20240703 | 160700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 157 | 20240703 | 160600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 158 | 20240703 | 160500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 159 | 20240703 | 160400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 160 | 20240703 | 160300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 161 | 20240703 | 160200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 162 | 20240703 | 160100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 163 | 20240703 | 160000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 164 | 20240703 | 155900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 165 | 20240703 | 155800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 166 | 20240703 | 155700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 167 | 20240703 | 155600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 168 | 20240703 | 155500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 169 | 20240703 | 155400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 170 | 20240703 | 155300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 171 | 20240703 | 155200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 172 | 20240703 | 155100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 173 | 20240703 | 155000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 174 | 20240703 | 154900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 175 | 20240703 | 154800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 176 | 20240703 | 154700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 177 | 20240703 | 154600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 178 | 20240703 | 154500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 179 | 20240703 | 154400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 180 | 20240703 | 154300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 181 | 20240703 | 154200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 182 | 20240703 | 154100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 6915 |
| 183 | 20240703 | 154000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 184 | 20240703 | 153900 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 185 | 20240703 | 153800 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 186 | 20240703 | 153700 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 187 | 20240703 | 153600 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 188 | 20240703 | 153500 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 189 | 20240703 | 153400 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 190 | 20240703 | 153300 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 191 | 20240703 | 153200 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 192 | 20240703 | 153100 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 0 |
| 193 | 20240703 | 153000 | 1825954750 | 19980 | 19980 | 19980 | 19980 | 6915 |
| 194 | 20240703 | 152900 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 195 | 20240703 | 152800 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 196 | 20240703 | 152700 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 197 | 20240703 | 152600 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 198 | 20240703 | 152500 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 199 | 20240703 | 152400 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 200 | 20240703 | 152300 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 201 | 20240703 | 152200 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 202 | 20240703 | 152100 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 203 | 20240703 | 152000 | 1687793050 | 20000 | 20000 | 20000 | 20000 | 0 |
| 204 | 20240703 | 151900 | 1687793050 | 20000 | 20000 | 20000 | 19990 | 840 |
| 205 | 20240703 | 151800 | 1670993140 | 20000 | 20000 | 20000 | 20000 | 126 |
| 206 | 20240703 | 151700 | 1668473140 | 20000 | 20000 | 20000 | 20000 | 210 |
| 207 | 20240703 | 151600 | 1664273140 | 20050 | 20050 | 20050 | 20000 | 569 |
| 208 | 20240703 | 151500 | 1652891440 | 20050 | 20050 | 20050 | 20050 | 22 |
| 209 | 20240703 | 151400 | 1652450340 | 20050 | 20000 | 20050 | 20000 | 63 |
| 210 | 20240703 | 151300 | 1651187390 | 20050 | 20000 | 20050 | 20000 | 36 |
| 211 | 20240703 | 151200 | 1650465640 | 20050 | 20100 | 20100 | 20050 | 349 |
| 212 | 20240703 | 151100 | 1643467540 | 20050 | 20050 | 20100 | 20050 | 3310 |
| 213 | 20240703 | 151000 | 1577097840 | 20050 | 20050 | 20050 | 20050 | 103 |
| 214 | 20240703 | 150900 | 1575032690 | 20050 | 20000 | 20050 | 20000 | 56 |
| 215 | 20240703 | 150800 | 1573912190 | 20000 | 20000 | 20050 | 20000 | 335 |
| 216 | 20240703 | 150700 | 1567201990 | 20000 | 20000 | 20000 | 20000 | 5 |
| 217 | 20240703 | 150600 | 1567101990 | 20000 | 20000 | 20000 | 20000 | 689 |
| 218 | 20240703 | 150500 | 1553321990 | 20000 | 20000 | 20000 | 20000 | 23 |
| 219 | 20240703 | 150400 | 1552861990 | 20000 | 20000 | 20050 | 20000 | 1063 |
| 220 | 20240703 | 150300 | 1531601940 | 20000 | 20050 | 20050 | 20000 | 212 |
| 221 | 20240703 | 150200 | 1527352590 | 20050 | 20050 | 20050 | 20050 | 5 |
| 222 | 20240703 | 150100 | 1527252340 | 20050 | 20050 | 20050 | 20050 | 222 |
| 223 | 20240703 | 150000 | 1522801240 | 20050 | 20000 | 20050 | 20000 | 8 |
| 224 | 20240703 | 145900 | 1522641040 | 20050 | 20050 | 20050 | 20000 | 59 |
| 225 | 20240703 | 145800 | 1521460240 | 20050 | 20050 | 20050 | 20000 | 48 |
| 226 | 20240703 | 145700 | 1520500040 | 20000 | 20050 | 20050 | 20000 | 183 |
| 227 | 20240703 | 145600 | 1516832040 | 20050 | 20050 | 20050 | 20000 | 1098 |
| 228 | 20240703 | 145500 | 1494824090 | 20000 | 20050 | 20050 | 20000 | 41 |
| 229 | 20240703 | 145400 | 1494003940 | 20000 | 20000 | 20050 | 20000 | 635 |
| 230 | 20240703 | 145300 | 1481303640 | 20000 | 20050 | 20100 | 20000 | 229 |
| 231 | 20240703 | 145200 | 1476712690 | 20050 | 20050 | 20100 | 20050 | 982 |
| 232 | 20240703 | 145100 | 1457009490 | 20050 | 20000 | 20050 | 20000 | 817 |
| 233 | 20240703 | 145000 | 1440630590 | 20000 | 19980 | 20050 | 19980 | 575 |
| 234 | 20240703 | 144900 | 1429131370 | 19980 | 20100 | 20100 | 19960 | 2547 |
| 235 | 20240703 | 144800 | 1378147000 | 20100 | 20150 | 20150 | 20100 | 3045 |
| 236 | 20240703 | 144700 | 1316925500 | 20150 | 20200 | 20200 | 20150 | 29 |
| 237 | 20240703 | 144600 | 1316341000 | 20150 | 20150 | 20200 | 20150 | 39 |
| 238 | 20240703 | 144500 | 1315555000 | 20150 | 20200 | 20200 | 20150 | 197 |
| 239 | 20240703 | 144400 | 1311577900 | 20200 | 20100 | 20200 | 20100 | 4227 |
| 240 | 20240703 | 144300 | 1226414550 | 20150 | 20200 | 20200 | 20150 | 2257 |
| 241 | 20240703 | 144200 | 1180869400 | 20200 | 20250 | 20250 | 20200 | 1247 |
| 242 | 20240703 | 144100 | 1155623800 | 20300 | 20300 | 20350 | 20250 | 2127 |
| 243 | 20240703 | 144000 | 1112444700 | 20300 | 20150 | 20300 | 20150 | 7892 |
| 244 | 20240703 | 143900 | 953055300 | 20200 | 20200 | 20200 | 20200 | 1471 |
| 245 | 20240703 | 143800 | 923341100 | 20200 | 20250 | 20300 | 20200 | 1297 |
| 246 | 20240703 | 143700 | 897131000 | 20250 | 20350 | 20350 | 20250 | 1181 |
| 247 | 20240703 | 143600 | 873157200 | 20300 | 20350 | 20350 | 20300 | 84 |
| 248 | 20240703 | 143500 | 871451850 | 20300 | 20350 | 20350 | 20300 | 42 |
| 249 | 20240703 | 143400 | 870599050 | 20300 | 20350 | 20350 | 20300 | 25 |
| 250 | 20240703 | 143300 | 870091450 | 20300 | 20300 | 20350 | 20300 | 81 |
| 251 | 20240703 | 143200 | 868444950 | 20300 | 20300 | 20300 | 20300 | 27 |
| 252 | 20240703 | 143100 | 867896850 | 20300 | 20300 | 20300 | 20300 | 38 |
| 253 | 20240703 | 143000 | 867125450 | 20300 | 20300 | 20350 | 20300 | 74 |
| 254 | 20240703 | 142900 | 865621500 | 20350 | 20300 | 20350 | 20300 | 385 |
| 255 | 20240703 | 142800 | 857788000 | 20300 | 20300 | 20300 | 20300 | 32 |
| 256 | 20240703 | 142700 | 857138400 | 20300 | 20300 | 20300 | 20300 | 35 |
| 257 | 20240703 | 142600 | 856427900 | 20300 | 20300 | 20300 | 20300 | 48 |
| 258 | 20240703 | 142500 | 855453500 | 20300 | 20250 | 20300 | 20250 | 164 |
| 259 | 20240703 | 142400 | 852125250 | 20250 | 20300 | 20300 | 20250 | 106 |
| 260 | 20240703 | 142300 | 849974750 | 20300 | 20300 | 20300 | 20300 | 34 |
| 261 | 20240703 | 142200 | 849284550 | 20300 | 20250 | 20350 | 20250 | 234 |
| 262 | 20240703 | 142100 | 844526900 | 20250 | 20250 | 20250 | 20250 | 31 |
| 263 | 20240703 | 142000 | 843899150 | 20250 | 20200 | 20250 | 20200 | 83 |
| 264 | 20240703 | 141900 | 842220050 | 20200 | 20200 | 20300 | 20200 | 131 |
| 265 | 20240703 | 141800 | 839568550 | 20200 | 20200 | 20200 | 20200 | 30 |
| 266 | 20240703 | 141700 | 838962550 | 20250 | 20200 | 20250 | 20200 | 113 |
| 267 | 20240703 | 141600 | 836675700 | 20200 | 20250 | 20250 | 20150 | 572 |
| 268 | 20240703 | 141500 | 825109750 | 20250 | 20300 | 20300 | 20250 | 1145 |
| 269 | 20240703 | 141400 | 801873500 | 20300 | 20350 | 20350 | 20300 | 55 |
| 270 | 20240703 | 141300 | 800756850 | 20300 | 20300 | 20350 | 20300 | 75 |
| 271 | 20240703 | 141200 | 799234150 | 20300 | 20300 | 20350 | 20300 | 41 |
| 272 | 20240703 | 141100 | 798401650 | 20300 | 20300 | 20350 | 20300 | 68 |
| 273 | 20240703 | 141000 | 797021150 | 20300 | 20350 | 20350 | 20300 | 33 |
| 274 | 20240703 | 140900 | 796351100 | 20300 | 20300 | 20350 | 20300 | 87 |
| 275 | 20240703 | 140800 | 794584900 | 20300 | 20300 | 20350 | 20300 | 38 |
| 276 | 20240703 | 140700 | 793813400 | 20350 | 20300 | 20350 | 20300 | 43 |
| 277 | 20240703 | 140600 | 792940400 | 20300 | 20350 | 20350 | 20300 | 74 |
| 278 | 20240703 | 140500 | 791434550 | 20400 | 20300 | 20400 | 20300 | 46 |
| 279 | 20240703 | 140400 | 790498250 | 20350 | 20300 | 20350 | 20300 | 101 |
| 280 | 20240703 | 140300 | 788444950 | 20350 | 20350 | 20350 | 20300 | 58 |
| 281 | 20240703 | 140200 | 787265250 | 20350 | 20350 | 20350 | 20300 | 86 |
| 282 | 20240703 | 140100 | 785515450 | 20350 | 20350 | 20400 | 20350 | 36 |
| 283 | 20240703 | 140000 | 784782800 | 20350 | 20350 | 20350 | 20350 | 46 |
| 284 | 20240703 | 135900 | 783846700 | 20350 | 20350 | 20350 | 20300 | 78 |
| 285 | 20240703 | 135800 | 782260750 | 20350 | 20350 | 20400 | 20350 | 69 |
| 286 | 20240703 | 135700 | 780856450 | 20350 | 20350 | 20350 | 20350 | 114 |
| 287 | 20240703 | 135600 | 778536550 | 20350 | 20350 | 20400 | 20350 | 206 |
| 288 | 20240703 | 135500 | 774336700 | 20350 | 20350 | 20400 | 20350 | 37 |
| 289 | 20240703 | 135400 | 773583700 | 20350 | 20350 | 20350 | 20350 | 39 |
| 290 | 20240703 | 135300 | 772790050 | 20350 | 20300 | 20350 | 20300 | 104 |
| 291 | 20240703 | 135200 | 770675050 | 20350 | 20400 | 20400 | 20350 | 199 |
| 292 | 20240703 | 135100 | 766620900 | 20400 | 20350 | 20400 | 20350 | 112 |
| 293 | 20240703 | 135000 | 764337600 | 20350 | 20400 | 20450 | 20350 | 80 |
| 294 | 20240703 | 134900 | 762706500 | 20350 | 20350 | 20400 | 20350 | 82 |
| 295 | 20240703 | 134800 | 761037700 | 20350 | 20350 | 20350 | 20300 | 71 |
| 296 | 20240703 | 134700 | 759594350 | 20350 | 20350 | 20350 | 20300 | 182 |
| 297 | 20240703 | 134600 | 755892900 | 20300 | 20300 | 20350 | 20300 | 56 |
| 298 | 20240703 | 134500 | 754756000 | 20350 | 20350 | 20350 | 20300 | 180 |
| 299 | 20240703 | 134400 | 751093950 | 20350 | 20350 | 20400 | 20350 | 51 |
| 300 | 20240703 | 134300 | 750056000 | 20350 | 20350 | 20350 | 20350 | 61 |
| 301 | 20240703 | 134200 | 748814650 | 20350 | 20350 | 20400 | 20350 | 61 |
| 302 | 20240703 | 134100 | 747572800 | 20350 | 20400 | 20400 | 20350 | 85 |
| 303 | 20240703 | 134000 | 745839700 | 20450 | 20350 | 20450 | 20300 | 623 |
| 304 | 20240703 | 133900 | 733132300 | 20350 | 20450 | 20450 | 20300 | 2817 |
| 305 | 20240703 | 133800 | 675623900 | 20450 | 20500 | 20500 | 20450 | 175 |
| 306 | 20240703 | 133700 | 672044150 | 20500 | 20450 | 20500 | 20450 | 544 |
| 307 | 20240703 | 133600 | 660904450 | 20450 | 20450 | 20550 | 20450 | 107 |
| 308 | 20240703 | 133500 | 658712300 | 20550 | 20500 | 20550 | 20450 | 144 |
| 309 | 20240703 | 133400 | 655762800 | 20500 | 20500 | 20550 | 20500 | 53 |
| 310 | 20240703 | 133300 | 654675100 | 20500 | 20500 | 20500 | 20500 | 22 |
| 311 | 20240703 | 133200 | 654224100 | 20500 | 20500 | 20500 | 20500 | 29 |
| 312 | 20240703 | 133100 | 653629600 | 20500 | 20500 | 20500 | 20500 | 27 |
| 313 | 20240703 | 133000 | 653076100 | 20500 | 20550 | 20550 | 20500 | 8 |
| 314 | 20240703 | 132900 | 652912050 | 20500 | 20500 | 20550 | 20500 | 136 |
| 315 | 20240703 | 132800 | 650119050 | 20500 | 20500 | 20500 | 20500 | 28 |
| 316 | 20240703 | 132700 | 649545050 | 20450 | 20450 | 20500 | 20450 | 71 |
| 317 | 20240703 | 132600 | 648091450 | 20450 | 20500 | 20500 | 20450 | 12 |
| 318 | 20240703 | 132500 | 647845500 | 20500 | 20500 | 20500 | 20450 | 136 |
| 319 | 20240703 | 132400 | 645057550 | 20500 | 20500 | 20500 | 20500 | 106 |
| 320 | 20240703 | 132300 | 642884550 | 20500 | 20550 | 20550 | 20500 | 55 |
| 321 | 20240703 | 132200 | 641756650 | 20500 | 20500 | 20500 | 20500 | 63 |
| 322 | 20240703 | 132100 | 640465150 | 20500 | 20500 | 20500 | 20500 | 10 |
| 323 | 20240703 | 132000 | 640260150 | 20500 | 20550 | 20550 | 20500 | 38 |
| 324 | 20240703 | 131900 | 639481000 | 20500 | 20500 | 20500 | 20500 | 242 |
| 325 | 20240703 | 131800 | 634520000 | 20500 | 20500 | 20500 | 20500 | 140 |
| 326 | 20240703 | 131700 | 631650000 | 20500 | 20550 | 20550 | 20500 | 130 |
| 327 | 20240703 | 131600 | 628978550 | 20500 | 20500 | 20500 | 20500 | 30 |
| 328 | 20240703 | 131500 | 628363550 | 20500 | 20500 | 20500 | 20500 | 60 |
| 329 | 20240703 | 131400 | 627133550 | 20500 | 20500 | 20500 | 20500 | 25 |
| 330 | 20240703 | 131300 | 626621050 | 20500 | 20500 | 20550 | 20500 | 204 |
| 331 | 20240703 | 131200 | 622438350 | 20550 | 20500 | 20550 | 20500 | 30 |
| 332 | 20240703 | 131100 | 621823150 | 20550 | 20500 | 20550 | 20500 | 219 |
| 333 | 20240703 | 131000 | 617332250 | 20500 | 20500 | 20550 | 20500 | 15 |
| 334 | 20240703 | 130900 | 617024700 | 20500 | 20500 | 20550 | 20500 | 14 |
| 335 | 20240703 | 130800 | 616737100 | 20500 | 20500 | 20500 | 20500 | 2 |
| 336 | 20240703 | 130700 | 616696100 | 20500 | 20500 | 20500 | 20500 | 4 |
| 337 | 20240703 | 130600 | 616614100 | 20500 | 20500 | 20500 | 20500 | 2 |
| 338 | 20240703 | 130500 | 616573100 | 20500 | 20550 | 20550 | 20500 | 29 |
| 339 | 20240703 | 130400 | 615977200 | 20550 | 20550 | 20550 | 20550 | 47 |
| 340 | 20240703 | 130300 | 615011350 | 20550 | 20550 | 20550 | 20550 | 2 |
| 341 | 20240703 | 130200 | 614970250 | 20550 | 20550 | 20550 | 20550 | 4 |
| 342 | 20240703 | 130100 | 614888050 | 20600 | 20600 | 20600 | 20550 | 131 |
| 343 | 20240703 | 130000 | 612190750 | 20600 | 20600 | 20600 | 20550 | 729 |
| 344 | 20240703 | 125900 | 597206300 | 20550 | 20550 | 20550 | 20550 | 7 |
| 345 | 20240703 | 125800 | 597062450 | 20550 | 20550 | 20550 | 20550 | 6 |
| 346 | 20240703 | 125700 | 596939150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 347 | 20240703 | 125600 | 596939150 | 20600 | 20600 | 20600 | 20600 | 0 |
| 348 | 20240703 | 125500 | 596939150 | 20600 | 20600 | 20600 | 20600 | 23 |
| 349 | 20240703 | 125400 | 596465350 | 20600 | 20550 | 20600 | 20550 | 46 |
| 350 | 20240703 | 125300 | 595519500 | 20550 | 20550 | 20550 | 20550 | 30 |
| 351 | 20240703 | 125200 | 594903000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 352 | 20240703 | 125100 | 594903000 | 20600 | 20600 | 20600 | 20550 | 125 |
| 353 | 20240703 | 125000 | 592328100 | 20650 | 20600 | 20650 | 20600 | 64 |
| 354 | 20240703 | 124900 | 591009300 | 20650 | 20600 | 20650 | 20600 | 34 |
| 355 | 20240703 | 124800 | 590308500 | 20600 | 20550 | 20600 | 20550 | 20 |
| 356 | 20240703 | 124700 | 589896550 | 20600 | 20550 | 20600 | 20550 | 59 |
| 357 | 20240703 | 124600 | 588683150 | 20550 | 20550 | 20550 | 20550 | 3 |
| 358 | 20240703 | 124500 | 588621500 | 20600 | 20600 | 20650 | 20550 | 437 |
| 359 | 20240703 | 124400 | 579624700 | 20650 | 20650 | 20650 | 20650 | 4 |
| 360 | 20240703 | 124300 | 579542100 | 20650 | 20650 | 20650 | 20650 | 12 |
| 361 | 20240703 | 124200 | 579294300 | 20600 | 20600 | 20600 | 20600 | 4 |
| 362 | 20240703 | 124100 | 579211900 | 20600 | 20600 | 20600 | 20600 | 51 |
| 363 | 20240703 | 124000 | 578161300 | 20600 | 20600 | 20600 | 20600 | 87 |
| 364 | 20240703 | 123900 | 576369100 | 20600 | 20550 | 20600 | 20550 | 71 |
| 365 | 20240703 | 123800 | 574909050 | 20550 | 20600 | 20600 | 20550 | 232 |
| 366 | 20240703 | 123700 | 570129900 | 20600 | 20600 | 20600 | 20600 | 2 |
| 367 | 20240703 | 123600 | 570088700 | 20650 | 20650 | 20650 | 20650 | 0 |
| 368 | 20240703 | 123500 | 570088700 | 20650 | 20600 | 20650 | 20600 | 47 |
| 369 | 20240703 | 123400 | 569119750 | 20600 | 20550 | 20600 | 20550 | 8 |
| 370 | 20240703 | 123300 | 568955250 | 20550 | 20600 | 20600 | 20550 | 77 |
| 371 | 20240703 | 123200 | 567369100 | 20600 | 20650 | 20650 | 20600 | 10 |
| 372 | 20240703 | 123100 | 567162700 | 20600 | 20600 | 20650 | 20600 | 22 |
| 373 | 20240703 | 123000 | 566708600 | 20600 | 20600 | 20650 | 20600 | 125 |
| 374 | 20240703 | 122900 | 564133500 | 20600 | 20600 | 20600 | 20600 | 1 |
| 375 | 20240703 | 122800 | 564112900 | 20600 | 20600 | 20600 | 20600 | 2 |
| 376 | 20240703 | 122700 | 564071700 | 20600 | 20700 | 20700 | 20600 | 821 |
| 377 | 20240703 | 122600 | 547099900 | 20600 | 20550 | 20650 | 20550 | 62 |
| 378 | 20240703 | 122500 | 545822550 | 20600 | 20550 | 20600 | 20550 | 66 |
| 379 | 20240703 | 122400 | 544463050 | 20600 | 20550 | 20600 | 20550 | 120 |
| 380 | 20240703 | 122300 | 541991100 | 20550 | 20550 | 20600 | 20550 | 24 |
| 381 | 20240703 | 122200 | 541496850 | 20550 | 20550 | 20550 | 20550 | 3 |
| 382 | 20240703 | 122100 | 541435200 | 20550 | 20550 | 20550 | 20550 | 4 |
| 383 | 20240703 | 122000 | 541353000 | 20550 | 20600 | 20600 | 20550 | 16 |
| 384 | 20240703 | 121900 | 541023600 | 20600 | 20600 | 20600 | 20550 | 57 |
| 385 | 20240703 | 121800 | 539849450 | 20550 | 20550 | 20550 | 20550 | 5 |
| 386 | 20240703 | 121700 | 539746700 | 20550 | 20550 | 20550 | 20550 | 1 |
| 387 | 20240703 | 121600 | 539726150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 388 | 20240703 | 121500 | 539726150 | 20550 | 20500 | 20550 | 20500 | 6 |
| 389 | 20240703 | 121400 | 539602950 | 20500 | 20500 | 20550 | 20500 | 180 |
| 390 | 20240703 | 121300 | 535910700 | 20500 | 20550 | 20550 | 20500 | 10 |
| 391 | 20240703 | 121200 | 535705250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 392 | 20240703 | 121100 | 535705250 | 20550 | 20600 | 20600 | 20550 | 15 |
| 393 | 20240703 | 121000 | 535396400 | 20600 | 20550 | 20600 | 20550 | 231 |
| 394 | 20240703 | 120900 | 530640250 | 20550 | 20600 | 20600 | 20550 | 485 |
| 395 | 20240703 | 120800 | 520654550 | 20550 | 20550 | 20550 | 20550 | 1 |
| 396 | 20240703 | 120700 | 520634000 | 20600 | 20550 | 20600 | 20550 | 5 |
| 397 | 20240703 | 120600 | 520531150 | 20550 | 20550 | 20550 | 20550 | 6 |
| 398 | 20240703 | 120500 | 520407850 | 20550 | 20550 | 20550 | 20550 | 4 |
| 399 | 20240703 | 120400 | 520325650 | 20600 | 20550 | 20600 | 20550 | 3 |
| 400 | 20240703 | 120300 | 520263950 | 20550 | 20550 | 20550 | 20550 | 6 |
| 401 | 20240703 | 120200 | 520140650 | 20500 | 20500 | 20500 | 20500 | 13 |
| 402 | 20240703 | 120100 | 519874150 | 20500 | 20550 | 20550 | 20500 | 65 |
| 403 | 20240703 | 120000 | 518541100 | 20600 | 20550 | 20600 | 20550 | 44 |
| 404 | 20240703 | 115900 | 517636850 | 20500 | 20550 | 20550 | 20500 | 44 |
| 405 | 20240703 | 115800 | 516733750 | 20550 | 20500 | 20550 | 20450 | 149 |
| 406 | 20240703 | 115700 | 513672450 | 20450 | 20500 | 20500 | 20450 | 3 |
| 407 | 20240703 | 115600 | 513611050 | 20450 | 20450 | 20450 | 20450 | 20 |
| 408 | 20240703 | 115500 | 513202050 | 20450 | 20500 | 20500 | 20450 | 130 |
| 409 | 20240703 | 115400 | 510540550 | 20550 | 20500 | 20550 | 20500 | 610 |
| 410 | 20240703 | 115300 | 498034950 | 20500 | 20500 | 20500 | 20500 | 38 |
| 411 | 20240703 | 115200 | 497255950 | 20550 | 20550 | 20600 | 20550 | 109 |
| 412 | 20240703 | 115100 | 495015950 | 20550 | 20550 | 20550 | 20550 | 5 |
| 413 | 20240703 | 115000 | 494913200 | 20600 | 20600 | 20600 | 20550 | 15 |
| 414 | 20240703 | 114900 | 494604300 | 20550 | 20550 | 20550 | 20550 | 2 |
| 415 | 20240703 | 114800 | 494563200 | 20550 | 20550 | 20550 | 20550 | 1 |
| 416 | 20240703 | 114700 | 494542650 | 20550 | 20550 | 20550 | 20550 | 5 |
| 417 | 20240703 | 114600 | 494439900 | 20600 | 20550 | 20600 | 20550 | 58 |
| 418 | 20240703 | 114500 | 493247400 | 20550 | 20550 | 20550 | 20550 | 5 |
| 419 | 20240703 | 114400 | 493144650 | 20600 | 20600 | 20600 | 20600 | 9 |
| 420 | 20240703 | 114300 | 492959250 | 20600 | 20600 | 20600 | 20600 | 1 |
| 421 | 20240703 | 114200 | 492938650 | 20650 | 20600 | 20650 | 20600 | 36 |
| 422 | 20240703 | 114100 | 492195400 | 20550 | 20600 | 20600 | 20550 | 7 |
| 423 | 20240703 | 114000 | 492051300 | 20550 | 20650 | 20650 | 20550 | 30 |
| 424 | 20240703 | 113900 | 491434700 | 20600 | 20600 | 20600 | 20600 | 16 |
| 425 | 20240703 | 113800 | 491105100 | 20600 | 20550 | 20600 | 20500 | 296 |
| 426 | 20240703 | 113700 | 485010200 | 20550 | 20550 | 20550 | 20550 | 129 |
| 427 | 20240703 | 113600 | 482359250 | 20550 | 20550 | 20550 | 20550 | 2 |
| 428 | 20240703 | 113500 | 482318150 | 20550 | 20550 | 20550 | 20550 | 3 |
| 429 | 20240703 | 113400 | 482256500 | 20550 | 20500 | 20550 | 20500 | 6 |
| 430 | 20240703 | 113300 | 482133300 | 20500 | 20500 | 20500 | 20500 | 2 |
| 431 | 20240703 | 113200 | 482092300 | 20550 | 20500 | 20550 | 20500 | 30 |
| 432 | 20240703 | 113100 | 481477200 | 20550 | 20550 | 20550 | 20500 | 13 |
| 433 | 20240703 | 113000 | 481210100 | 20550 | 20550 | 20550 | 20550 | 13 |
| 434 | 20240703 | 112900 | 480942950 | 20500 | 20500 | 20600 | 20500 | 40 |
| 435 | 20240703 | 112800 | 480122650 | 20500 | 20600 | 20600 | 20500 | 1073 |
| 436 | 20240703 | 112700 | 458072600 | 20600 | 20650 | 20650 | 20600 | 5 |
| 437 | 20240703 | 112600 | 457969450 | 20650 | 20650 | 20650 | 20650 | 12 |
| 438 | 20240703 | 112500 | 457721650 | 20600 | 20550 | 20600 | 20550 | 62 |
| 439 | 20240703 | 112400 | 456445350 | 20550 | 20550 | 20550 | 20500 | 155 |
| 440 | 20240703 | 112300 | 453265100 | 20550 | 20600 | 20600 | 20550 | 1057 |
| 441 | 20240703 | 112200 | 431543450 | 20550 | 20550 | 20600 | 20550 | 47 |
| 442 | 20240703 | 112100 | 430576950 | 20550 | 20550 | 20600 | 20550 | 25 |
| 443 | 20240703 | 112000 | 430062750 | 20550 | 20550 | 20600 | 20550 | 3 |
| 444 | 20240703 | 111900 | 430001050 | 20550 | 20600 | 20600 | 20550 | 136 |
| 445 | 20240703 | 111800 | 427200750 | 20650 | 20600 | 20650 | 20600 | 136 |
| 446 | 20240703 | 111700 | 424392500 | 20600 | 20550 | 20600 | 20550 | 28 |
| 447 | 20240703 | 111600 | 423816800 | 20550 | 20550 | 20550 | 20550 | 2 |
| 448 | 20240703 | 111500 | 423775700 | 20550 | 20550 | 20550 | 20550 | 16 |
| 449 | 20240703 | 111400 | 423446900 | 20600 | 20600 | 20600 | 20550 | 97 |
| 450 | 20240703 | 111300 | 421449250 | 20600 | 20600 | 20600 | 20600 | 3 |
| 451 | 20240703 | 111200 | 421387450 | 20600 | 20600 | 20600 | 20600 | 1 |
| 452 | 20240703 | 111100 | 421366850 | 20600 | 20650 | 20650 | 20600 | 117 |
| 453 | 20240703 | 111000 | 418950900 | 20650 | 20550 | 20650 | 20550 | 12 |
| 454 | 20240703 | 110900 | 418704150 | 20600 | 20600 | 20600 | 20550 | 11 |
| 455 | 20240703 | 110800 | 418477750 | 20600 | 20600 | 20600 | 20600 | 5 |
| 456 | 20240703 | 110700 | 418374750 | 20600 | 20600 | 20600 | 20600 | 6 |
| 457 | 20240703 | 110600 | 418251150 | 20600 | 20550 | 20600 | 20550 | 12 |
| 458 | 20240703 | 110500 | 418004450 | 20600 | 20600 | 20600 | 20600 | 25 |
| 459 | 20240703 | 110400 | 417489450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 460 | 20240703 | 110300 | 417489450 | 20600 | 20550 | 20600 | 20550 | 423 |
| 461 | 20240703 | 110200 | 408793100 | 20500 | 20550 | 20550 | 20500 | 40 |
| 462 | 20240703 | 110100 | 407972500 | 20500 | 20500 | 20550 | 20500 | 278 |
| 463 | 20240703 | 110000 | 402271500 | 20500 | 20550 | 20550 | 20500 | 344 |
| 464 | 20240703 | 105900 | 395219400 | 20550 | 20600 | 20600 | 20500 | 1695 |
| 465 | 20240703 | 105800 | 360394700 | 20650 | 20650 | 20650 | 20550 | 345 |
| 466 | 20240703 | 105700 | 353287450 | 20600 | 20600 | 20650 | 20600 | 115 |
| 467 | 20240703 | 105600 | 350918300 | 20600 | 20700 | 20700 | 20550 | 1383 |
| 468 | 20240703 | 105500 | 322383300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 469 | 20240703 | 105400 | 322383300 | 20700 | 20750 | 20750 | 20700 | 17 |
| 470 | 20240703 | 105300 | 322030700 | 20700 | 20700 | 20700 | 20700 | 26 |
| 471 | 20240703 | 105200 | 321492500 | 20700 | 20700 | 20700 | 20700 | 78 |
| 472 | 20240703 | 105100 | 319877900 | 20700 | 20700 | 20700 | 20700 | 26 |
| 473 | 20240703 | 105000 | 319339700 | 20700 | 20750 | 20750 | 20700 | 14 |
| 474 | 20240703 | 104900 | 319049850 | 20750 | 20750 | 20750 | 20700 | 238 |
| 475 | 20240703 | 104800 | 314117700 | 20750 | 20750 | 20750 | 20750 | 9 |
| 476 | 20240703 | 104700 | 313930950 | 20750 | 20750 | 20750 | 20750 | 14 |
| 477 | 20240703 | 104600 | 313640450 | 20750 | 20800 | 20800 | 20750 | 4 |
| 478 | 20240703 | 104500 | 313557350 | 20800 | 20750 | 20800 | 20750 | 27 |
| 479 | 20240703 | 104400 | 312996500 | 20750 | 20800 | 20800 | 20750 | 4 |
| 480 | 20240703 | 104300 | 312913400 | 20750 | 20750 | 20750 | 20750 | 2 |
| 481 | 20240703 | 104200 | 312871900 | 20800 | 20750 | 20800 | 20750 | 130 |
| 482 | 20240703 | 104100 | 310172900 | 20800 | 20800 | 20800 | 20750 | 22 |
| 483 | 20240703 | 104000 | 309715550 | 20800 | 20850 | 20850 | 20800 | 23 |
| 484 | 20240703 | 103900 | 309237050 | 20800 | 20800 | 20800 | 20800 | 2 |
| 485 | 20240703 | 103800 | 309195450 | 20800 | 20850 | 20850 | 20800 | 333 |
| 486 | 20240703 | 103700 | 302256400 | 20850 | 20900 | 20900 | 20850 | 13 |
| 487 | 20240703 | 103600 | 301984750 | 20850 | 20850 | 20850 | 20850 | 136 |
| 488 | 20240703 | 103500 | 299149150 | 20900 | 20900 | 20900 | 20900 | 52 |
| 489 | 20240703 | 103400 | 298062350 | 20900 | 20900 | 20900 | 20850 | 163 |
| 490 | 20240703 | 103300 | 294657550 | 20900 | 20900 | 20900 | 20900 | 7 |
| 491 | 20240703 | 103200 | 294511250 | 20900 | 20950 | 20950 | 20900 | 63 |
| 492 | 20240703 | 103100 | 293194400 | 20900 | 20900 | 20900 | 20900 | 3 |
| 493 | 20240703 | 103000 | 293131700 | 20900 | 20850 | 20900 | 20850 | 84 |
| 494 | 20240703 | 102900 | 291377200 | 20850 | 20900 | 20900 | 20850 | 15 |
| 495 | 20240703 | 102800 | 291063800 | 20850 | 20850 | 20850 | 20850 | 3 |
| 496 | 20240703 | 102700 | 291001250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 497 | 20240703 | 102600 | 291001250 | 20850 | 20850 | 20850 | 20850 | 46 |
| 498 | 20240703 | 102500 | 290042150 | 20850 | 20850 | 20900 | 20850 | 42 |
| 499 | 20240703 | 102400 | 289165650 | 20850 | 20850 | 20900 | 20850 | 5 |
| 500 | 20240703 | 102300 | 289061250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 501 | 20240703 | 102200 | 289040400 | 20900 | 20900 | 20900 | 20900 | 10 |
| 502 | 20240703 | 102100 | 288831400 | 20900 | 20800 | 20900 | 20800 | 41 |
| 503 | 20240703 | 102000 | 287976550 | 20800 | 20800 | 20850 | 20800 | 40 |
| 504 | 20240703 | 101900 | 287144500 | 20750 | 20800 | 20800 | 20750 | 15 |
| 505 | 20240703 | 101800 | 286832550 | 20800 | 20750 | 20850 | 20750 | 17 |
| 506 | 20240703 | 101700 | 286479100 | 20750 | 20800 | 20800 | 20700 | 84 |
| 507 | 20240703 | 101600 | 284735450 | 20800 | 20750 | 20800 | 20700 | 384 |
| 508 | 20240703 | 101500 | 276756200 | 20750 | 20900 | 20900 | 20750 | 862 |
| 509 | 20240703 | 101400 | 258833850 | 20900 | 20900 | 20900 | 20900 | 2 |
| 510 | 20240703 | 101300 | 258792050 | 20950 | 20900 | 20950 | 20900 | 13 |
| 511 | 20240703 | 101200 | 258519750 | 20900 | 20950 | 20950 | 20900 | 154 |
| 512 | 20240703 | 101100 | 255298500 | 20950 | 20950 | 20950 | 20950 | 1 |
| 513 | 20240703 | 101000 | 255277550 | 20950 | 21000 | 21000 | 20950 | 13 |
| 514 | 20240703 | 100900 | 255004950 | 21000 | 21000 | 21000 | 20950 | 34 |
| 515 | 20240703 | 100800 | 254291050 | 20950 | 21000 | 21000 | 20950 | 5 |
| 516 | 20240703 | 100700 | 254186250 | 21000 | 21000 | 21000 | 21000 | 2 |
| 517 | 20240703 | 100600 | 254144250 | 21000 | 21000 | 21000 | 20950 | 8 |
| 518 | 20240703 | 100500 | 253976300 | 21000 | 20950 | 21000 | 20950 | 37 |
| 519 | 20240703 | 100400 | 253199400 | 20950 | 20950 | 21000 | 20950 | 4 |
| 520 | 20240703 | 100300 | 253115550 | 20950 | 21000 | 21000 | 20950 | 10 |
| 521 | 20240703 | 100200 | 252905650 | 20950 | 20950 | 20950 | 20950 | 1 |
| 522 | 20240703 | 100100 | 252884700 | 20950 | 20900 | 20950 | 20900 | 23 |
| 523 | 20240703 | 100000 | 252403600 | 20900 | 21000 | 21000 | 20900 | 189 |
| 524 | 20240703 | 095900 | 248453000 | 20900 | 20900 | 20900 | 20900 | 44 |
| 525 | 20240703 | 095800 | 247533400 | 20900 | 20950 | 20950 | 20900 | 175 |
| 526 | 20240703 | 095700 | 243867300 | 20950 | 21000 | 21000 | 20950 | 21 |
| 527 | 20240703 | 095600 | 243426800 | 20950 | 20950 | 20950 | 20950 | 2 |
| 528 | 20240703 | 095500 | 243384900 | 20950 | 20950 | 20950 | 20950 | 20 |
| 529 | 20240703 | 095400 | 242965900 | 20950 | 21000 | 21000 | 20950 | 3 |
| 530 | 20240703 | 095300 | 242902950 | 21000 | 21000 | 21000 | 21000 | 18 |
| 531 | 20240703 | 095200 | 242524950 | 21000 | 21000 | 21000 | 21000 | 265 |
| 532 | 20240703 | 095100 | 236959950 | 21050 | 21050 | 21050 | 21050 | 253 |
| 533 | 20240703 | 095000 | 231634300 | 21050 | 21100 | 21100 | 21050 | 14 |
| 534 | 20240703 | 094900 | 231339500 | 21050 | 21100 | 21100 | 21050 | 43 |
| 535 | 20240703 | 094800 | 230433750 | 21100 | 21200 | 21200 | 21100 | 261 |
| 536 | 20240703 | 094700 | 224925150 | 21150 | 21200 | 21250 | 21150 | 145 |
| 537 | 20240703 | 094600 | 221854850 | 21200 | 21200 | 21200 | 21200 | 2 |
| 538 | 20240703 | 094500 | 221812450 | 21250 | 21200 | 21250 | 21200 | 8 |
| 539 | 20240703 | 094400 | 221642550 | 21200 | 21300 | 21300 | 21200 | 111 |
| 540 | 20240703 | 094300 | 219280700 | 21300 | 21350 | 21350 | 21300 | 49 |
| 541 | 20240703 | 094200 | 218234650 | 21350 | 21300 | 21350 | 21300 | 12 |
| 542 | 20240703 | 094100 | 217978500 | 21300 | 21200 | 21300 | 21200 | 546 |
| 543 | 20240703 | 094000 | 206375500 | 21200 | 21150 | 21200 | 21150 | 186 |
| 544 | 20240703 | 093900 | 202436100 | 21150 | 21150 | 21150 | 21150 | 1 |
| 545 | 20240703 | 093800 | 202414950 | 21150 | 21200 | 21200 | 21150 | 339 |
| 546 | 20240703 | 093700 | 195237050 | 21200 | 21200 | 21200 | 21200 | 2 |
| 547 | 20240703 | 093600 | 195194650 | 21250 | 21200 | 21250 | 21200 | 23 |
| 548 | 20240703 | 093500 | 194705950 | 21200 | 21250 | 21250 | 21200 | 274 |
| 549 | 20240703 | 093400 | 188888200 | 21250 | 21250 | 21250 | 21250 | 1 |
| 550 | 20240703 | 093300 | 188866950 | 21250 | 21300 | 21300 | 21250 | 24 |
| 551 | 20240703 | 093200 | 188356300 | 21300 | 21250 | 21300 | 21250 | 17 |
| 552 | 20240703 | 093100 | 187994450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 553 | 20240703 | 093000 | 187994450 | 21300 | 21350 | 21350 | 21250 | 18 |
| 554 | 20240703 | 092900 | 187610500 | 21300 | 21300 | 21350 | 21300 | 65 |
| 555 | 20240703 | 092800 | 186225600 | 21350 | 21300 | 21350 | 21300 | 16 |
| 556 | 20240703 | 092700 | 185884250 | 21300 | 21350 | 21350 | 21300 | 192 |
| 557 | 20240703 | 092600 | 181785100 | 21400 | 21500 | 21500 | 21400 | 32 |
| 558 | 20240703 | 092500 | 181100200 | 21350 | 21350 | 21350 | 21350 | 69 |
| 559 | 20240703 | 092400 | 179627050 | 21350 | 21550 | 21550 | 21350 | 2802 |
| 560 | 20240703 | 092300 | 119289100 | 21500 | 21400 | 21500 | 21400 | 1816 |
| 561 | 20240703 | 092200 | 80295450 | 21350 | 21400 | 21400 | 21350 | 156 |
| 562 | 20240703 | 092100 | 76961250 | 21500 | 21400 | 21500 | 21400 | 42 |
| 563 | 20240703 | 092000 | 76061450 | 21450 | 21450 | 21500 | 21400 | 690 |
| 564 | 20240703 | 091900 | 61273000 | 21400 | 21400 | 21400 | 21400 | 30 |
| 565 | 20240703 | 091800 | 60631000 | 21450 | 21450 | 21450 | 21450 | 34 |
| 566 | 20240703 | 091700 | 59901700 | 21450 | 21400 | 21450 | 21400 | 287 |
| 567 | 20240703 | 091600 | 53746200 | 21350 | 21350 | 21350 | 21350 | 104 |
| 568 | 20240703 | 091500 | 51525800 | 21350 | 21300 | 21350 | 21300 | 173 |
| 569 | 20240703 | 091400 | 47833400 | 21400 | 21350 | 21400 | 21350 | 142 |
| 570 | 20240703 | 091300 | 44796900 | 21350 | 21250 | 21350 | 21250 | 219 |
| 571 | 20240703 | 091200 | 40130150 | 21300 | 21250 | 21300 | 21200 | 108 |
| 572 | 20240703 | 091100 | 37836450 | 21250 | 21150 | 21250 | 21150 | 377 |
| 573 | 20240703 | 091000 | 29854250 | 21100 | 21100 | 21150 | 21100 | 74 |
| 574 | 20240703 | 090900 | 28292650 | 21100 | 21050 | 21100 | 21050 | 103 |
| 575 | 20240703 | 090800 | 26122750 | 21150 | 21150 | 21150 | 21150 | 1 |
| 576 | 20240703 | 090700 | 26101600 | 21200 | 21200 | 21200 | 21200 | 1 |
| 577 | 20240703 | 090600 | 26080400 | 21050 | 21250 | 21250 | 21050 | 106 |
| 578 | 20240703 | 090500 | 23836650 | 21250 | 21200 | 21250 | 21200 | 270 |
| 579 | 20240703 | 090400 | 18099300 | 21150 | 21100 | 21150 | 21100 | 314 |
| 580 | 20240703 | 090300 | 11458250 | 21100 | 21050 | 21150 | 21050 | 348 |
| 581 | 20240703 | 090200 | 4125950 | 21050 | 21050 | 21050 | 21050 | 61 |
| 582 | 20240703 | 090100 | 2841900 | 21100 | 21100 | 21100 | 21100 | 0 |
| 583 | 20240703 | 090000 | 2841900 | 21100 | 21050 | 21100 | 20950 | 133 |