31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 183400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 11138 |
| 3 | 20240703 | 183300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20240703 | 183200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20240703 | 183100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20240703 | 183000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20240703 | 182900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20240703 | 182800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20240703 | 182700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20240703 | 182600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20240703 | 182500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20240703 | 182400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20240703 | 182300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20240703 | 182200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20240703 | 182100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20240703 | 182000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20240703 | 181900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20240703 | 181800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20240703 | 181700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20240703 | 181600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20240703 | 181500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20240703 | 181400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20240703 | 181300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20240703 | 181200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20240703 | 181100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20240703 | 181000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20240703 | 180900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20240703 | 180800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20240703 | 180700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20240703 | 180600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20240703 | 180500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20240703 | 180400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 11138 |
| 33 | 20240703 | 180300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20240703 | 180200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20240703 | 180100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20240703 | 180000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20240703 | 175900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20240703 | 175800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20240703 | 175700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20240703 | 175600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20240703 | 175500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20240703 | 175400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20240703 | 175300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20240703 | 175200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20240703 | 175100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20240703 | 175000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20240703 | 174900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20240703 | 174800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20240703 | 174700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20240703 | 174600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20240703 | 174500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20240703 | 174400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20240703 | 174300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20240703 | 174200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20240703 | 174100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20240703 | 174000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20240703 | 173900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20240703 | 173800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20240703 | 173700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20240703 | 173600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20240703 | 173500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20240703 | 173400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 11138 |
| 63 | 20240703 | 173300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20240703 | 173200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20240703 | 173100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20240703 | 173000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20240703 | 172900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20240703 | 172800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20240703 | 172700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20240703 | 172600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20240703 | 172500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20240703 | 172400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20240703 | 172300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20240703 | 172200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20240703 | 172100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20240703 | 172000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20240703 | 171900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20240703 | 171800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20240703 | 171700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20240703 | 171600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20240703 | 171500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20240703 | 171400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20240703 | 171300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20240703 | 171200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20240703 | 171100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20240703 | 171000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20240703 | 170900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20240703 | 170800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20240703 | 170700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20240703 | 170600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20240703 | 170500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20240703 | 170400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 11138 |
| 93 | 20240703 | 170300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20240703 | 170200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20240703 | 170100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20240703 | 170000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20240703 | 165900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20240703 | 165800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20240703 | 165700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20240703 | 165600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20240703 | 165500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20240703 | 165400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20240703 | 165300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20240703 | 165200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20240703 | 165100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20240703 | 165000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20240703 | 164900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20240703 | 164800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20240703 | 164700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20240703 | 164600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20240703 | 164500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20240703 | 164400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20240703 | 164300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20240703 | 164200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20240703 | 164100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20240703 | 164000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20240703 | 163900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20240703 | 163800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20240703 | 163700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20240703 | 163600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20240703 | 163500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20240703 | 163400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 11138 |
| 123 | 20240703 | 163300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20240703 | 163200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20240703 | 163100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20240703 | 163000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20240703 | 162900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20240703 | 162800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20240703 | 162700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20240703 | 162600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20240703 | 162500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20240703 | 162400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20240703 | 162300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20240703 | 162200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20240703 | 162100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20240703 | 162000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20240703 | 161900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20240703 | 161800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20240703 | 161700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20240703 | 161600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20240703 | 161500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20240703 | 161400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20240703 | 161300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20240703 | 161200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20240703 | 161100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20240703 | 161000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20240703 | 160900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20240703 | 160800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20240703 | 160700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20240703 | 160600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20240703 | 160500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20240703 | 160400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 11138 |
| 153 | 20240703 | 160300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20240703 | 160200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20240703 | 160100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20240703 | 160000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20240703 | 155900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20240703 | 155800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20240703 | 155700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20240703 | 155600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20240703 | 155500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20240703 | 155400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20240703 | 155300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20240703 | 155200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20240703 | 155100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20240703 | 155000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20240703 | 154900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20240703 | 154800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20240703 | 154700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20240703 | 154600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20240703 | 154500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20240703 | 154400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20240703 | 154300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20240703 | 154200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20240703 | 154100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20240703 | 154000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20240703 | 153900 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20240703 | 153800 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20240703 | 153700 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20240703 | 153600 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20240703 | 153500 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20240703 | 153400 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 11138 |
| 183 | 20240703 | 153300 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20240703 | 153200 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20240703 | 153100 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20240703 | 153000 | 8666177250 | 34150 | 34150 | 34150 | 34150 | 11138 |
| 187 | 20240703 | 152900 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240703 | 152800 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240703 | 152700 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240703 | 152600 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240703 | 152500 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240703 | 152400 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240703 | 152300 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240703 | 152200 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240703 | 152100 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240703 | 152000 | 8285814550 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20240703 | 151900 | 8285814550 | 34100 | 34050 | 34150 | 34050 | 2843 |
| 198 | 20240703 | 151800 | 8188832000 | 34000 | 34100 | 34100 | 34000 | 3202 |
| 199 | 20240703 | 151700 | 8079802100 | 34050 | 34050 | 34100 | 34050 | 638 |
| 200 | 20240703 | 151600 | 8058056400 | 34050 | 34050 | 34100 | 34050 | 648 |
| 201 | 20240703 | 151500 | 8035968550 | 34100 | 34050 | 34100 | 34050 | 544 |
| 202 | 20240703 | 151400 | 8017431800 | 34050 | 34050 | 34100 | 34050 | 663 |
| 203 | 20240703 | 151300 | 7994838150 | 34050 | 34050 | 34100 | 34050 | 2725 |
| 204 | 20240703 | 151200 | 7902039700 | 34050 | 34050 | 34100 | 34050 | 633 |
| 205 | 20240703 | 151100 | 7880465300 | 34050 | 34000 | 34100 | 34000 | 1770 |
| 206 | 20240703 | 151000 | 7820189500 | 34000 | 34050 | 34100 | 34000 | 3052 |
| 207 | 20240703 | 150900 | 7716275100 | 34100 | 34050 | 34150 | 34050 | 1887 |
| 208 | 20240703 | 150800 | 7651969500 | 34100 | 34100 | 34150 | 34100 | 2877 |
| 209 | 20240703 | 150700 | 7553851100 | 34100 | 34100 | 34150 | 34100 | 384 |
| 210 | 20240703 | 150600 | 7540740250 | 34100 | 34150 | 34200 | 34100 | 558 |
| 211 | 20240703 | 150500 | 7521685150 | 34150 | 34100 | 34200 | 34100 | 689 |
| 212 | 20240703 | 150400 | 7498134950 | 34150 | 34150 | 34150 | 34100 | 853 |
| 213 | 20240703 | 150300 | 7469016200 | 34100 | 34100 | 34150 | 34100 | 461 |
| 214 | 20240703 | 150200 | 7453277750 | 34100 | 34100 | 34150 | 34100 | 529 |
| 215 | 20240703 | 150100 | 7435213650 | 34100 | 34100 | 34150 | 34100 | 325 |
| 216 | 20240703 | 150000 | 7424119850 | 34100 | 34100 | 34200 | 34100 | 5088 |
| 217 | 20240703 | 145900 | 7250584700 | 34100 | 34100 | 34150 | 34100 | 817 |
| 218 | 20240703 | 145800 | 7222689850 | 34100 | 34150 | 34150 | 34100 | 367 |
| 219 | 20240703 | 145700 | 7210158300 | 34100 | 34100 | 34150 | 34100 | 1815 |
| 220 | 20240703 | 145600 | 7148180950 | 34150 | 34150 | 34150 | 34100 | 457 |
| 221 | 20240703 | 145500 | 7132575900 | 34100 | 34100 | 34150 | 34100 | 748 |
| 222 | 20240703 | 145400 | 7107035550 | 34150 | 34100 | 34250 | 34100 | 542 |
| 223 | 20240703 | 145300 | 7088531500 | 34100 | 34100 | 34150 | 34100 | 600 |
| 224 | 20240703 | 145200 | 7068043300 | 34150 | 34150 | 34150 | 34100 | 928 |
| 225 | 20240703 | 145100 | 7036357200 | 34150 | 34100 | 34250 | 34100 | 498 |
| 226 | 20240703 | 145000 | 7019359950 | 34150 | 34100 | 34200 | 34100 | 797 |
| 227 | 20240703 | 144900 | 6992147350 | 34100 | 34100 | 34150 | 34100 | 538 |
| 228 | 20240703 | 144800 | 6973776400 | 34100 | 34150 | 34150 | 34100 | 1440 |
| 229 | 20240703 | 144700 | 6924650250 | 34100 | 34100 | 34200 | 34100 | 561 |
| 230 | 20240703 | 144600 | 6905484350 | 34150 | 34100 | 34200 | 34100 | 533 |
| 231 | 20240703 | 144500 | 6887283450 | 34100 | 34100 | 34150 | 34100 | 490 |
| 232 | 20240703 | 144400 | 6870555300 | 34100 | 34200 | 34200 | 34100 | 621 |
| 233 | 20240703 | 144300 | 6849346450 | 34150 | 34150 | 34200 | 34150 | 500 |
| 234 | 20240703 | 144200 | 6832252400 | 34150 | 34200 | 34200 | 34150 | 593 |
| 235 | 20240703 | 144100 | 6811983700 | 34150 | 34200 | 34200 | 34150 | 468 |
| 236 | 20240703 | 144000 | 6795983000 | 34150 | 34150 | 34200 | 34150 | 563 |
| 237 | 20240703 | 143900 | 6776741900 | 34150 | 34200 | 34200 | 34150 | 503 |
| 238 | 20240703 | 143800 | 6759545700 | 34150 | 34150 | 34200 | 34100 | 283 |
| 239 | 20240703 | 143700 | 6749873950 | 34150 | 34100 | 34150 | 34100 | 273 |
| 240 | 20240703 | 143600 | 6740553000 | 34100 | 34150 | 34200 | 34100 | 491 |
| 241 | 20240703 | 143500 | 6723783850 | 34150 | 34150 | 34200 | 34100 | 2706 |
| 242 | 20240703 | 143400 | 6631382850 | 34150 | 34200 | 34200 | 34150 | 826 |
| 243 | 20240703 | 143300 | 6603140000 | 34150 | 34150 | 34200 | 34150 | 477 |
| 244 | 20240703 | 143200 | 6586831300 | 34150 | 34200 | 34200 | 34150 | 707 |
| 245 | 20240703 | 143100 | 6562667100 | 34150 | 34200 | 34200 | 34150 | 465 |
| 246 | 20240703 | 143000 | 6546767600 | 34150 | 34200 | 34200 | 34150 | 637 |
| 247 | 20240703 | 142900 | 6524989400 | 34150 | 34150 | 34200 | 34150 | 554 |
| 248 | 20240703 | 142800 | 6506049600 | 34200 | 34200 | 34200 | 34150 | 346 |
| 249 | 20240703 | 142700 | 6494221150 | 34200 | 34150 | 34200 | 34150 | 793 |
| 250 | 20240703 | 142600 | 6467112050 | 34150 | 34150 | 34200 | 34150 | 495 |
| 251 | 20240703 | 142500 | 6450187500 | 34150 | 34150 | 34200 | 34150 | 717 |
| 252 | 20240703 | 142400 | 6425672450 | 34200 | 34200 | 34200 | 34150 | 577 |
| 253 | 20240703 | 142300 | 6405940700 | 34200 | 34150 | 34200 | 34150 | 351 |
| 254 | 20240703 | 142200 | 6393941850 | 34150 | 34150 | 34200 | 34150 | 720 |
| 255 | 20240703 | 142100 | 6369332250 | 34200 | 34100 | 34200 | 34100 | 1406 |
| 256 | 20240703 | 142000 | 6321316950 | 34150 | 34200 | 34200 | 34100 | 578 |
| 257 | 20240703 | 141900 | 6301566800 | 34150 | 34200 | 34200 | 34150 | 1463 |
| 258 | 20240703 | 141800 | 6251593700 | 34150 | 34250 | 34250 | 34150 | 446 |
| 259 | 20240703 | 141700 | 6236345600 | 34200 | 34200 | 34250 | 34150 | 2265 |
| 260 | 20240703 | 141600 | 6158874100 | 34250 | 34200 | 34250 | 34200 | 551 |
| 261 | 20240703 | 141500 | 6140008000 | 34250 | 34200 | 34250 | 34200 | 561 |
| 262 | 20240703 | 141400 | 6120795700 | 34250 | 34200 | 34250 | 34200 | 556 |
| 263 | 20240703 | 141300 | 6101757850 | 34200 | 34250 | 34250 | 34200 | 579 |
| 264 | 20240703 | 141200 | 6081928850 | 34200 | 34250 | 34250 | 34200 | 498 |
| 265 | 20240703 | 141100 | 6064878000 | 34250 | 34200 | 34250 | 34200 | 395 |
| 266 | 20240703 | 141000 | 6051349900 | 34200 | 34200 | 34250 | 34200 | 496 |
| 267 | 20240703 | 140900 | 6034363050 | 34200 | 34250 | 34250 | 34200 | 323 |
| 268 | 20240703 | 140800 | 6023305150 | 34200 | 34250 | 34300 | 34200 | 428 |
| 269 | 20240703 | 140700 | 6008646000 | 34200 | 34250 | 34300 | 34200 | 416 |
| 270 | 20240703 | 140600 | 5994401750 | 34200 | 34250 | 34300 | 34200 | 787 |
| 271 | 20240703 | 140500 | 5967424800 | 34300 | 34250 | 34300 | 34250 | 451 |
| 272 | 20240703 | 140400 | 5951959850 | 34300 | 34250 | 34300 | 34200 | 347 |
| 273 | 20240703 | 140300 | 5940074600 | 34200 | 34250 | 34250 | 34200 | 602 |
| 274 | 20240703 | 140200 | 5919460100 | 34200 | 34200 | 34250 | 34200 | 458 |
| 275 | 20240703 | 140100 | 5903779450 | 34200 | 34250 | 34300 | 34200 | 1319 |
| 276 | 20240703 | 140000 | 5858606000 | 34250 | 34300 | 34300 | 34250 | 603 |
| 277 | 20240703 | 135900 | 5837931600 | 34250 | 34250 | 34300 | 34250 | 425 |
| 278 | 20240703 | 135800 | 5823361900 | 34250 | 34300 | 34300 | 34250 | 596 |
| 279 | 20240703 | 135700 | 5802928500 | 34300 | 34300 | 34300 | 34250 | 524 |
| 280 | 20240703 | 135600 | 5784961750 | 34250 | 34300 | 34300 | 34250 | 572 |
| 281 | 20240703 | 135500 | 5765350600 | 34250 | 34300 | 34300 | 34250 | 574 |
| 282 | 20240703 | 135400 | 5745668150 | 34250 | 34300 | 34300 | 34250 | 730 |
| 283 | 20240703 | 135300 | 5720640700 | 34250 | 34250 | 34300 | 34250 | 431 |
| 284 | 20240703 | 135200 | 5705863150 | 34300 | 34300 | 34300 | 34250 | 369 |
| 285 | 20240703 | 135100 | 5693210350 | 34250 | 34300 | 34300 | 34200 | 616 |
| 286 | 20240703 | 135000 | 5672099400 | 34250 | 34200 | 34300 | 34200 | 239 |
| 287 | 20240703 | 134900 | 5663912550 | 34200 | 34200 | 34250 | 34150 | 956 |
| 288 | 20240703 | 134800 | 5631237450 | 34150 | 34150 | 34250 | 34150 | 296 |
| 289 | 20240703 | 134700 | 5621110700 | 34150 | 34200 | 34200 | 34150 | 443 |
| 290 | 20240703 | 134600 | 5605966650 | 34200 | 34150 | 34200 | 34100 | 1358 |
| 291 | 20240703 | 134500 | 5559586050 | 34150 | 34150 | 34200 | 34100 | 678 |
| 292 | 20240703 | 134400 | 5536430350 | 34100 | 34150 | 34200 | 34100 | 1657 |
| 293 | 20240703 | 134300 | 5479828250 | 34150 | 34150 | 34200 | 34150 | 653 |
| 294 | 20240703 | 134200 | 5457511400 | 34150 | 34150 | 34200 | 34150 | 408 |
| 295 | 20240703 | 134100 | 5443564800 | 34150 | 34150 | 34200 | 34150 | 260 |
| 296 | 20240703 | 134000 | 5434681650 | 34200 | 34200 | 34250 | 34150 | 1286 |
| 297 | 20240703 | 133900 | 5390709750 | 34200 | 34250 | 34250 | 34200 | 286 |
| 298 | 20240703 | 133800 | 5380922550 | 34200 | 34200 | 34250 | 34200 | 129 |
| 299 | 20240703 | 133700 | 5376509700 | 34200 | 34250 | 34250 | 34200 | 154 |
| 300 | 20240703 | 133600 | 5371238350 | 34250 | 34200 | 34250 | 34150 | 331 |
| 301 | 20240703 | 133500 | 5359923400 | 34250 | 34150 | 34250 | 34150 | 1011 |
| 302 | 20240703 | 133400 | 5325346700 | 34150 | 34150 | 34200 | 34150 | 255 |
| 303 | 20240703 | 133300 | 5316632150 | 34150 | 34150 | 34200 | 34150 | 176 |
| 304 | 20240703 | 133200 | 5310618600 | 34150 | 34150 | 34200 | 34150 | 61 |
| 305 | 20240703 | 133100 | 5308534600 | 34150 | 34150 | 34200 | 34150 | 526 |
| 306 | 20240703 | 133000 | 5290570850 | 34150 | 34200 | 34250 | 34150 | 2126 |
| 307 | 20240703 | 132900 | 5217865450 | 34200 | 34250 | 34250 | 34200 | 565 |
| 308 | 20240703 | 132800 | 5198521400 | 34200 | 34250 | 34250 | 34200 | 187 |
| 309 | 20240703 | 132700 | 5192123700 | 34250 | 34250 | 34250 | 34200 | 775 |
| 310 | 20240703 | 132600 | 5165602400 | 34250 | 34250 | 34250 | 34200 | 164 |
| 311 | 20240703 | 132500 | 5159988100 | 34200 | 34200 | 34250 | 34200 | 315 |
| 312 | 20240703 | 132400 | 5149210550 | 34200 | 34250 | 34250 | 34200 | 173 |
| 313 | 20240703 | 132300 | 5143288100 | 34200 | 34200 | 34250 | 34200 | 111 |
| 314 | 20240703 | 132200 | 5139488950 | 34200 | 34200 | 34250 | 34200 | 232 |
| 315 | 20240703 | 132100 | 5131550800 | 34200 | 34200 | 34250 | 34200 | 271 |
| 316 | 20240703 | 132000 | 5122273550 | 34250 | 34200 | 34250 | 34200 | 172 |
| 317 | 20240703 | 131900 | 5116388550 | 34250 | 34200 | 34250 | 34150 | 129 |
| 318 | 20240703 | 131800 | 5111977150 | 34200 | 34200 | 34200 | 34150 | 519 |
| 319 | 20240703 | 131700 | 5094244750 | 34150 | 34200 | 34250 | 34150 | 1268 |
| 320 | 20240703 | 131600 | 5050880550 | 34150 | 34150 | 34200 | 34150 | 278 |
| 321 | 20240703 | 131500 | 5041380250 | 34200 | 34200 | 34200 | 34150 | 187 |
| 322 | 20240703 | 131400 | 5034988700 | 34200 | 34200 | 34200 | 34150 | 212 |
| 323 | 20240703 | 131300 | 5027741550 | 34150 | 34200 | 34200 | 34150 | 401 |
| 324 | 20240703 | 131200 | 5014037400 | 34150 | 34200 | 34200 | 34150 | 491 |
| 325 | 20240703 | 131100 | 4997257200 | 34150 | 34200 | 34200 | 34150 | 1319 |
| 326 | 20240703 | 131000 | 4952200100 | 34200 | 34150 | 34200 | 34150 | 178 |
| 327 | 20240703 | 130900 | 4946115150 | 34200 | 34150 | 34200 | 34150 | 248 |
| 328 | 20240703 | 130800 | 4937641300 | 34150 | 34150 | 34150 | 34150 | 180 |
| 329 | 20240703 | 130700 | 4931494300 | 34150 | 34150 | 34200 | 34150 | 1010 |
| 330 | 20240703 | 130600 | 4896996700 | 34150 | 34200 | 34250 | 34150 | 300 |
| 331 | 20240703 | 130500 | 4886738550 | 34150 | 34150 | 34150 | 34100 | 1461 |
| 332 | 20240703 | 130400 | 4836884350 | 34100 | 34100 | 34150 | 34100 | 756 |
| 333 | 20240703 | 130300 | 4811085150 | 34150 | 34150 | 34200 | 34100 | 1222 |
| 334 | 20240703 | 130200 | 4769351750 | 34150 | 34150 | 34200 | 34150 | 148 |
| 335 | 20240703 | 130100 | 4764297500 | 34150 | 34200 | 34200 | 34150 | 183 |
| 336 | 20240703 | 130000 | 4758041750 | 34150 | 34200 | 34250 | 34150 | 241 |
| 337 | 20240703 | 125900 | 4749798250 | 34200 | 34200 | 34200 | 34200 | 79 |
| 338 | 20240703 | 125800 | 4747096450 | 34200 | 34200 | 34250 | 34200 | 326 |
| 339 | 20240703 | 125700 | 4735946150 | 34200 | 34250 | 34250 | 34200 | 88 |
| 340 | 20240703 | 125600 | 4732935000 | 34200 | 34150 | 34250 | 34150 | 222 |
| 341 | 20240703 | 125500 | 4725341200 | 34150 | 34150 | 34200 | 34150 | 138 |
| 342 | 20240703 | 125400 | 4720627300 | 34200 | 34150 | 34200 | 34150 | 228 |
| 343 | 20240703 | 125300 | 4712836200 | 34150 | 34200 | 34200 | 34150 | 230 |
| 344 | 20240703 | 125200 | 4704977450 | 34200 | 34200 | 34200 | 34150 | 92 |
| 345 | 20240703 | 125100 | 4701834150 | 34200 | 34200 | 34200 | 34150 | 361 |
| 346 | 20240703 | 125000 | 4689494250 | 34150 | 34150 | 34200 | 34150 | 64 |
| 347 | 20240703 | 124900 | 4687307200 | 34200 | 34200 | 34200 | 34150 | 218 |
| 348 | 20240703 | 124800 | 4679861200 | 34200 | 34200 | 34200 | 34150 | 484 |
| 349 | 20240703 | 124700 | 4663316750 | 34150 | 34150 | 34200 | 34150 | 152 |
| 350 | 20240703 | 124600 | 4658124700 | 34200 | 34200 | 34250 | 34150 | 784 |
| 351 | 20240703 | 124500 | 4631318550 | 34200 | 34200 | 34250 | 34150 | 256 |
| 352 | 20240703 | 124400 | 4622565100 | 34200 | 34200 | 34250 | 34200 | 695 |
| 353 | 20240703 | 124300 | 4598796000 | 34200 | 34150 | 34250 | 34150 | 108 |
| 354 | 20240703 | 124200 | 4595103350 | 34200 | 34150 | 34200 | 34150 | 623 |
| 355 | 20240703 | 124100 | 4573808650 | 34150 | 34150 | 34150 | 34150 | 65 |
| 356 | 20240703 | 124000 | 4571588900 | 34150 | 34150 | 34250 | 34150 | 271 |
| 357 | 20240703 | 123900 | 4562327450 | 34150 | 34200 | 34250 | 34150 | 1052 |
| 358 | 20240703 | 123800 | 4526362250 | 34200 | 34200 | 34250 | 34200 | 165 |
| 359 | 20240703 | 123700 | 4520718250 | 34200 | 34200 | 34250 | 34200 | 622 |
| 360 | 20240703 | 123600 | 4499445800 | 34200 | 34200 | 34250 | 34200 | 195 |
| 361 | 20240703 | 123500 | 4492773850 | 34200 | 34200 | 34200 | 34200 | 933 |
| 362 | 20240703 | 123400 | 4460865250 | 34200 | 34250 | 34300 | 34200 | 2747 |
| 363 | 20240703 | 123300 | 4366798400 | 34300 | 34300 | 34300 | 34250 | 205 |
| 364 | 20240703 | 123200 | 4359774100 | 34250 | 34300 | 34300 | 34250 | 128 |
| 365 | 20240703 | 123100 | 4355387300 | 34300 | 34250 | 34300 | 34250 | 273 |
| 366 | 20240703 | 123000 | 4346032900 | 34300 | 34250 | 34300 | 34250 | 169 |
| 367 | 20240703 | 122900 | 4340241450 | 34300 | 34250 | 34300 | 34250 | 213 |
| 368 | 20240703 | 122800 | 4332945450 | 34300 | 34250 | 34300 | 34250 | 184 |
| 369 | 20240703 | 122700 | 4326638450 | 34250 | 34300 | 34300 | 34250 | 70 |
| 370 | 20240703 | 122600 | 4324239300 | 34250 | 34250 | 34300 | 34250 | 227 |
| 371 | 20240703 | 122500 | 4316461600 | 34250 | 34250 | 34300 | 34250 | 9 |
| 372 | 20240703 | 122400 | 4316153300 | 34250 | 34250 | 34300 | 34250 | 179 |
| 373 | 20240703 | 122300 | 4310020700 | 34250 | 34250 | 34250 | 34250 | 185 |
| 374 | 20240703 | 122200 | 4303684450 | 34250 | 34300 | 34300 | 34250 | 159 |
| 375 | 20240703 | 122100 | 4298233350 | 34300 | 34300 | 34350 | 34300 | 408 |
| 376 | 20240703 | 122000 | 4284237350 | 34350 | 34350 | 34350 | 34250 | 133 |
| 377 | 20240703 | 121900 | 4279673850 | 34250 | 34250 | 34350 | 34250 | 84 |
| 378 | 20240703 | 121800 | 4276796250 | 34250 | 34250 | 34350 | 34250 | 73 |
| 379 | 20240703 | 121700 | 4274292050 | 34350 | 34250 | 34350 | 34250 | 175 |
| 380 | 20240703 | 121600 | 4268291100 | 34300 | 34300 | 34300 | 34250 | 11 |
| 381 | 20240703 | 121500 | 4267914200 | 34250 | 34250 | 34350 | 34250 | 249 |
| 382 | 20240703 | 121400 | 4259370400 | 34250 | 34300 | 34300 | 34250 | 148 |
| 383 | 20240703 | 121300 | 4254294750 | 34300 | 34250 | 34300 | 34250 | 155 |
| 384 | 20240703 | 121200 | 4248983350 | 34250 | 34250 | 34300 | 34250 | 852 |
| 385 | 20240703 | 121100 | 4219764150 | 34250 | 34250 | 34300 | 34250 | 143 |
| 386 | 20240703 | 121000 | 4214864400 | 34250 | 34300 | 34300 | 34250 | 84 |
| 387 | 20240703 | 120900 | 4211986600 | 34250 | 34300 | 34300 | 34250 | 128 |
| 388 | 20240703 | 120800 | 4207597750 | 34250 | 34300 | 34300 | 34250 | 159 |
| 389 | 20240703 | 120700 | 4202150900 | 34250 | 34250 | 34300 | 34250 | 28 |
| 390 | 20240703 | 120600 | 4201191500 | 34250 | 34300 | 34300 | 34250 | 165 |
| 391 | 20240703 | 120500 | 4195538450 | 34250 | 34250 | 34300 | 34250 | 14 |
| 392 | 20240703 | 120400 | 4195058700 | 34250 | 34250 | 34300 | 34250 | 544 |
| 393 | 20240703 | 120300 | 4176425950 | 34250 | 34250 | 34300 | 34250 | 104 |
| 394 | 20240703 | 120200 | 4172860500 | 34250 | 34250 | 34250 | 34250 | 139 |
| 395 | 20240703 | 120100 | 4168099750 | 34250 | 34250 | 34250 | 34250 | 30 |
| 396 | 20240703 | 120000 | 4167072250 | 34250 | 34250 | 34300 | 34250 | 133 |
| 397 | 20240703 | 115900 | 4162514900 | 34250 | 34250 | 34300 | 34250 | 250 |
| 398 | 20240703 | 115800 | 4153950900 | 34250 | 34250 | 34300 | 34250 | 78 |
| 399 | 20240703 | 115700 | 4151277950 | 34250 | 34350 | 34350 | 34250 | 1861 |
| 400 | 20240703 | 115600 | 4087459850 | 34300 | 34300 | 34300 | 34300 | 5 |
| 401 | 20240703 | 115500 | 4087288350 | 34300 | 34300 | 34350 | 34300 | 858 |
| 402 | 20240703 | 115400 | 4057822100 | 34300 | 34350 | 34350 | 34300 | 116 |
| 403 | 20240703 | 115300 | 4053839450 | 34350 | 34300 | 34350 | 34300 | 128 |
| 404 | 20240703 | 115200 | 4049448550 | 34350 | 34300 | 34350 | 34300 | 142 |
| 405 | 20240703 | 115100 | 4044576450 | 34300 | 34350 | 34400 | 34300 | 2701 |
| 406 | 20240703 | 115000 | 3951816600 | 34350 | 34400 | 34400 | 34350 | 200 |
| 407 | 20240703 | 114900 | 3944942600 | 34350 | 34400 | 34400 | 34350 | 25 |
| 408 | 20240703 | 114800 | 3944082850 | 34400 | 34400 | 34400 | 34350 | 251 |
| 409 | 20240703 | 114700 | 3935456400 | 34400 | 34350 | 34400 | 34350 | 542 |
| 410 | 20240703 | 114600 | 3916835850 | 34350 | 34350 | 34400 | 34350 | 115 |
| 411 | 20240703 | 114500 | 3912884150 | 34350 | 34350 | 34400 | 34350 | 217 |
| 412 | 20240703 | 114400 | 3905422450 | 34400 | 34350 | 34400 | 34350 | 373 |
| 413 | 20240703 | 114300 | 3892599250 | 34400 | 34350 | 34400 | 34350 | 46 |
| 414 | 20240703 | 114200 | 3891017150 | 34350 | 34400 | 34400 | 34350 | 194 |
| 415 | 20240703 | 114100 | 3884346900 | 34350 | 34350 | 34400 | 34350 | 180 |
| 416 | 20240703 | 114000 | 3878160650 | 34350 | 34400 | 34400 | 34350 | 365 |
| 417 | 20240703 | 113900 | 3865604850 | 34400 | 34350 | 34450 | 34350 | 502 |
| 418 | 20240703 | 113800 | 3848339450 | 34400 | 34350 | 34400 | 34350 | 195 |
| 419 | 20240703 | 113700 | 3841632250 | 34400 | 34350 | 34400 | 34350 | 136 |
| 420 | 20240703 | 113600 | 3836957900 | 34350 | 34400 | 34450 | 34350 | 202 |
| 421 | 20240703 | 113500 | 3830007900 | 34350 | 34400 | 34450 | 34350 | 555 |
| 422 | 20240703 | 113400 | 3810909950 | 34400 | 34400 | 34400 | 34400 | 256 |
| 423 | 20240703 | 113300 | 3802103550 | 34350 | 34400 | 34400 | 34350 | 328 |
| 424 | 20240703 | 113200 | 3790830550 | 34350 | 34400 | 34450 | 34350 | 110 |
| 425 | 20240703 | 113100 | 3787049950 | 34400 | 34400 | 34450 | 34400 | 1525 |
| 426 | 20240703 | 113000 | 3734587800 | 34450 | 34500 | 34500 | 34450 | 2348 |
| 427 | 20240703 | 112900 | 3653686900 | 34500 | 34450 | 34500 | 34450 | 2177 |
| 428 | 20240703 | 112800 | 3578629100 | 34400 | 34400 | 34450 | 34400 | 140 |
| 429 | 20240703 | 112700 | 3573810500 | 34400 | 34450 | 34450 | 34400 | 116 |
| 430 | 20240703 | 112600 | 3569815450 | 34400 | 34400 | 34450 | 34400 | 296 |
| 431 | 20240703 | 112500 | 3559626150 | 34450 | 34350 | 34500 | 34350 | 1512 |
| 432 | 20240703 | 112400 | 3507543400 | 34500 | 34350 | 34500 | 34350 | 2940 |
| 433 | 20240703 | 112300 | 3406299150 | 34350 | 34400 | 34450 | 34350 | 1507 |
| 434 | 20240703 | 112200 | 3354461900 | 34350 | 34350 | 34400 | 34350 | 185 |
| 435 | 20240703 | 112100 | 3348101500 | 34350 | 34400 | 34400 | 34350 | 684 |
| 436 | 20240703 | 112000 | 3324587100 | 34350 | 34350 | 34400 | 34350 | 95 |
| 437 | 20240703 | 111900 | 3321322400 | 34350 | 34300 | 34400 | 34300 | 255 |
| 438 | 20240703 | 111800 | 3312562450 | 34300 | 34300 | 34400 | 34300 | 216 |
| 439 | 20240703 | 111700 | 3305147650 | 34350 | 34350 | 34350 | 34300 | 491 |
| 440 | 20240703 | 111600 | 3288290850 | 34350 | 34200 | 34350 | 34200 | 389 |
| 441 | 20240703 | 111500 | 3274957900 | 34250 | 34300 | 34300 | 34200 | 1188 |
| 442 | 20240703 | 111400 | 3234274600 | 34250 | 34250 | 34450 | 34250 | 6644 |
| 443 | 20240703 | 111300 | 3005725500 | 34350 | 34300 | 34350 | 34250 | 1605 |
| 444 | 20240703 | 111200 | 2950621950 | 34300 | 34150 | 34300 | 34150 | 1253 |
| 445 | 20240703 | 111100 | 2907697450 | 34150 | 34150 | 34250 | 34150 | 1300 |
| 446 | 20240703 | 111000 | 2863247700 | 34150 | 34200 | 34200 | 34100 | 2261 |
| 447 | 20240703 | 110900 | 2786003850 | 34200 | 34200 | 34300 | 34200 | 249 |
| 448 | 20240703 | 110800 | 2777485100 | 34250 | 34150 | 34250 | 34150 | 540 |
| 449 | 20240703 | 110700 | 2759007300 | 34100 | 34150 | 34300 | 34100 | 410 |
| 450 | 20240703 | 110600 | 2745004250 | 34150 | 34150 | 34300 | 34100 | 2077 |
| 451 | 20240703 | 110500 | 2673995200 | 34150 | 34200 | 34200 | 34150 | 141 |
| 452 | 20240703 | 110400 | 2669178550 | 34200 | 34150 | 34200 | 34100 | 1379 |
| 453 | 20240703 | 110300 | 2622125350 | 34150 | 34200 | 34200 | 34150 | 204 |
| 454 | 20240703 | 110200 | 2615153950 | 34200 | 34350 | 34350 | 34200 | 3362 |
| 455 | 20240703 | 110100 | 2499827000 | 34350 | 34450 | 34450 | 34350 | 2623 |
| 456 | 20240703 | 110000 | 2409611750 | 34400 | 34450 | 34450 | 34400 | 531 |
| 457 | 20240703 | 105900 | 2391321700 | 34450 | 34400 | 34450 | 34400 | 644 |
| 458 | 20240703 | 105800 | 2369140400 | 34450 | 34400 | 34500 | 34400 | 691 |
| 459 | 20240703 | 105700 | 2345334600 | 34450 | 34450 | 34450 | 34350 | 3555 |
| 460 | 20240703 | 105600 | 2222873800 | 34350 | 34350 | 34450 | 34350 | 523 |
| 461 | 20240703 | 105500 | 2204869800 | 34450 | 34350 | 34450 | 34350 | 1055 |
| 462 | 20240703 | 105400 | 2168572650 | 34400 | 34350 | 34400 | 34300 | 883 |
| 463 | 20240703 | 105300 | 2138234250 | 34300 | 34300 | 34400 | 34300 | 858 |
| 464 | 20240703 | 105200 | 2108758750 | 34350 | 34350 | 34350 | 34300 | 411 |
| 465 | 20240703 | 105100 | 2094650100 | 34350 | 34300 | 34350 | 34250 | 1546 |
| 466 | 20240703 | 105000 | 2041612750 | 34250 | 34200 | 34250 | 34200 | 1452 |
| 467 | 20240703 | 104900 | 1991908150 | 34200 | 34200 | 34250 | 34150 | 1273 |
| 468 | 20240703 | 104800 | 1948371750 | 34150 | 34150 | 34200 | 34150 | 383 |
| 469 | 20240703 | 104700 | 1935290200 | 34150 | 34150 | 34150 | 34150 | 32 |
| 470 | 20240703 | 104600 | 1934197400 | 34150 | 34150 | 34150 | 34150 | 12 |
| 471 | 20240703 | 104500 | 1933787600 | 34150 | 34200 | 34200 | 34150 | 84 |
| 472 | 20240703 | 104400 | 1930918800 | 34150 | 34150 | 34200 | 34150 | 128 |
| 473 | 20240703 | 104300 | 1926541950 | 34150 | 34200 | 34200 | 34150 | 310 |
| 474 | 20240703 | 104200 | 1915947550 | 34200 | 34150 | 34200 | 34150 | 730 |
| 475 | 20240703 | 104100 | 1891007000 | 34150 | 34050 | 34200 | 34050 | 1107 |
| 476 | 20240703 | 104000 | 1853216700 | 34050 | 34050 | 34050 | 34050 | 746 |
| 477 | 20240703 | 103900 | 1827815400 | 34050 | 34050 | 34100 | 34050 | 187 |
| 478 | 20240703 | 103800 | 1821447750 | 34050 | 34050 | 34050 | 34050 | 717 |
| 479 | 20240703 | 103700 | 1797033900 | 34000 | 34000 | 34000 | 34000 | 19 |
| 480 | 20240703 | 103600 | 1796387900 | 34000 | 34050 | 34050 | 34000 | 105 |
| 481 | 20240703 | 103500 | 1792817650 | 34000 | 34000 | 34000 | 34000 | 15 |
| 482 | 20240703 | 103400 | 1792307650 | 34000 | 34000 | 34050 | 34000 | 97 |
| 483 | 20240703 | 103300 | 1789009150 | 34000 | 34000 | 34050 | 34000 | 40 |
| 484 | 20240703 | 103200 | 1787648900 | 34000 | 34000 | 34000 | 34000 | 156 |
| 485 | 20240703 | 103100 | 1782344900 | 34000 | 34000 | 34000 | 34000 | 51 |
| 486 | 20240703 | 103000 | 1780610900 | 34000 | 34100 | 34100 | 34000 | 532 |
| 487 | 20240703 | 102900 | 1762499500 | 34050 | 34050 | 34100 | 34050 | 120 |
| 488 | 20240703 | 102800 | 1758412550 | 34050 | 34050 | 34050 | 34050 | 64 |
| 489 | 20240703 | 102700 | 1756233350 | 34050 | 34050 | 34100 | 34050 | 195 |
| 490 | 20240703 | 102600 | 1749590450 | 34050 | 34050 | 34050 | 34050 | 199 |
| 491 | 20240703 | 102500 | 1742814500 | 34050 | 34050 | 34100 | 34050 | 175 |
| 492 | 20240703 | 102400 | 1736853100 | 34050 | 34050 | 34100 | 34050 | 108 |
| 493 | 20240703 | 102300 | 1733172450 | 34050 | 34050 | 34200 | 33950 | 5591 |
| 494 | 20240703 | 102200 | 1543032450 | 34050 | 34100 | 34100 | 34050 | 59 |
| 495 | 20240703 | 102100 | 1541022950 | 34050 | 34100 | 34100 | 34050 | 173 |
| 496 | 20240703 | 102000 | 1535130450 | 34050 | 34050 | 34100 | 34050 | 86 |
| 497 | 20240703 | 101900 | 1532198050 | 34100 | 34150 | 34150 | 34050 | 265 |
| 498 | 20240703 | 101800 | 1523153750 | 34150 | 34200 | 34200 | 34150 | 260 |
| 499 | 20240703 | 101700 | 1514271000 | 34100 | 34150 | 34150 | 34100 | 153 |
| 500 | 20240703 | 101600 | 1509048100 | 34150 | 34150 | 34200 | 34150 | 163 |
| 501 | 20240703 | 101500 | 1503481600 | 34150 | 34150 | 34200 | 34150 | 182 |
| 502 | 20240703 | 101400 | 1497259600 | 34100 | 34100 | 34200 | 34100 | 87 |
| 503 | 20240703 | 101300 | 1494292250 | 34100 | 34050 | 34200 | 34050 | 1348 |
| 504 | 20240703 | 101200 | 1448255050 | 34100 | 34100 | 34100 | 34050 | 122 |
| 505 | 20240703 | 101100 | 1444099100 | 34050 | 34050 | 34150 | 34050 | 420 |
| 506 | 20240703 | 101000 | 1429782500 | 34050 | 34150 | 34150 | 34050 | 1589 |
| 507 | 20240703 | 100900 | 1375553000 | 34150 | 34200 | 34200 | 34150 | 123 |
| 508 | 20240703 | 100800 | 1371350500 | 34150 | 34100 | 34150 | 34100 | 1157 |
| 509 | 20240703 | 100700 | 1331886150 | 34050 | 34050 | 34050 | 34050 | 74 |
| 510 | 20240703 | 100600 | 1329366450 | 34100 | 34200 | 34200 | 34100 | 994 |
| 511 | 20240703 | 100500 | 1295444600 | 34200 | 34150 | 34200 | 34150 | 123 |
| 512 | 20240703 | 100400 | 1291242050 | 34200 | 34150 | 34200 | 34150 | 86 |
| 513 | 20240703 | 100300 | 1288304950 | 34150 | 34200 | 34200 | 34150 | 119 |
| 514 | 20240703 | 100200 | 1284240550 | 34150 | 34200 | 34250 | 34150 | 1739 |
| 515 | 20240703 | 100100 | 1224758600 | 34200 | 34200 | 34200 | 34150 | 69 |
| 516 | 20240703 | 100000 | 1222401650 | 34200 | 34200 | 34200 | 34150 | 104 |
| 517 | 20240703 | 095900 | 1218848750 | 34200 | 34150 | 34200 | 34100 | 491 |
| 518 | 20240703 | 095800 | 1202079000 | 34100 | 34050 | 34100 | 34050 | 452 |
| 519 | 20240703 | 095700 | 1186670950 | 34050 | 34050 | 34100 | 34050 | 19 |
| 520 | 20240703 | 095600 | 1186023800 | 34100 | 34050 | 34100 | 34050 | 84 |
| 521 | 20240703 | 095500 | 1183163150 | 34050 | 34000 | 34100 | 34000 | 458 |
| 522 | 20240703 | 095400 | 1167561000 | 33950 | 33950 | 34050 | 33950 | 81 |
| 523 | 20240703 | 095300 | 1164810600 | 33950 | 33950 | 33950 | 33950 | 5 |
| 524 | 20240703 | 095200 | 1164640850 | 33950 | 33950 | 33950 | 33950 | 13 |
| 525 | 20240703 | 095100 | 1164199500 | 34000 | 34050 | 34050 | 34000 | 1471 |
| 526 | 20240703 | 095000 | 1114133500 | 34000 | 34000 | 34000 | 34000 | 26 |
| 527 | 20240703 | 094900 | 1113249500 | 33950 | 34000 | 34000 | 33950 | 209 |
| 528 | 20240703 | 094800 | 1106148250 | 33950 | 34000 | 34000 | 33950 | 369 |
| 529 | 20240703 | 094700 | 1093603250 | 33950 | 33950 | 33950 | 33950 | 83 |
| 530 | 20240703 | 094600 | 1090785400 | 34000 | 34000 | 34000 | 33950 | 40 |
| 531 | 20240703 | 094500 | 1089425700 | 33950 | 34000 | 34000 | 33950 | 86 |
| 532 | 20240703 | 094400 | 1086505600 | 34000 | 34000 | 34000 | 33950 | 1440 |
| 533 | 20240703 | 094300 | 1037617500 | 33950 | 34000 | 34000 | 33950 | 512 |
| 534 | 20240703 | 094200 | 1020234700 | 34000 | 34050 | 34050 | 33950 | 1002 |
| 535 | 20240703 | 094100 | 986166550 | 34000 | 34000 | 34050 | 34000 | 112 |
| 536 | 20240703 | 094000 | 982358450 | 34000 | 34000 | 34100 | 34000 | 75 |
| 537 | 20240703 | 093900 | 979808350 | 34000 | 34050 | 34050 | 34000 | 202 |
| 538 | 20240703 | 093800 | 972930500 | 34050 | 34000 | 34050 | 34000 | 115 |
| 539 | 20240703 | 093700 | 969020450 | 34000 | 34050 | 34050 | 34000 | 20 |
| 540 | 20240703 | 093600 | 968340350 | 34000 | 34050 | 34050 | 34000 | 102 |
| 541 | 20240703 | 093500 | 964871950 | 34000 | 34000 | 34050 | 34000 | 13 |
| 542 | 20240703 | 093400 | 964429850 | 34000 | 34000 | 34000 | 34000 | 11 |
| 543 | 20240703 | 093300 | 964055850 | 34000 | 34000 | 34050 | 34000 | 274 |
| 544 | 20240703 | 093200 | 954739350 | 34000 | 34000 | 34050 | 34000 | 357 |
| 545 | 20240703 | 093100 | 942594950 | 34000 | 34050 | 34050 | 34000 | 335 |
| 546 | 20240703 | 093000 | 931196850 | 34050 | 34050 | 34050 | 34050 | 8 |
| 547 | 20240703 | 092900 | 930924450 | 33950 | 34000 | 34000 | 33950 | 438 |
| 548 | 20240703 | 092800 | 916032750 | 34000 | 34000 | 34000 | 34000 | 718 |
| 549 | 20240703 | 092700 | 891620750 | 33950 | 34000 | 34000 | 33950 | 695 |
| 550 | 20240703 | 092600 | 868005150 | 34000 | 33950 | 34000 | 33950 | 119 |
| 551 | 20240703 | 092500 | 863964600 | 33950 | 34000 | 34000 | 33950 | 1061 |
| 552 | 20240703 | 092400 | 827919800 | 34000 | 34000 | 34050 | 34000 | 160 |
| 553 | 20240703 | 092300 | 822479000 | 34000 | 34000 | 34000 | 34000 | 511 |
| 554 | 20240703 | 092200 | 805105000 | 34000 | 34000 | 34000 | 33950 | 251 |
| 555 | 20240703 | 092100 | 796576000 | 34000 | 33950 | 34000 | 33950 | 273 |
| 556 | 20240703 | 092000 | 787307350 | 33950 | 34000 | 34050 | 33950 | 2025 |
| 557 | 20240703 | 091900 | 718546400 | 34050 | 34050 | 34050 | 34000 | 1388 |
| 558 | 20240703 | 091800 | 671349300 | 34050 | 34150 | 34150 | 34050 | 2703 |
| 559 | 20240703 | 091700 | 579300400 | 34100 | 34150 | 34150 | 34100 | 129 |
| 560 | 20240703 | 091600 | 574896450 | 34150 | 34200 | 34200 | 34150 | 526 |
| 561 | 20240703 | 091500 | 556907750 | 34250 | 34150 | 34250 | 34150 | 2225 |
| 562 | 20240703 | 091400 | 480812350 | 34100 | 34250 | 34250 | 34100 | 1686 |
| 563 | 20240703 | 091300 | 423204750 | 34200 | 34200 | 34250 | 34200 | 463 |
| 564 | 20240703 | 091200 | 407368650 | 34150 | 34100 | 34150 | 34100 | 4027 |
| 565 | 20240703 | 091100 | 269896700 | 34100 | 34150 | 34150 | 34100 | 120 |
| 566 | 20240703 | 091000 | 265804150 | 34100 | 34150 | 34150 | 34100 | 159 |
| 567 | 20240703 | 090900 | 260382200 | 34150 | 34100 | 34150 | 34050 | 456 |
| 568 | 20240703 | 090800 | 244832150 | 34050 | 34100 | 34100 | 34050 | 1088 |
| 569 | 20240703 | 090700 | 207785000 | 34100 | 34050 | 34100 | 34050 | 230 |
| 570 | 20240703 | 090600 | 199946600 | 34100 | 34100 | 34100 | 34100 | 161 |
| 571 | 20240703 | 090500 | 194456500 | 34100 | 34150 | 34150 | 34100 | 1156 |
| 572 | 20240703 | 090400 | 155029500 | 34150 | 34150 | 34200 | 34150 | 560 |
| 573 | 20240703 | 090300 | 135902900 | 34150 | 34200 | 34200 | 34150 | 108 |
| 574 | 20240703 | 090200 | 132214150 | 34150 | 34200 | 34200 | 34150 | 540 |
| 575 | 20240703 | 090100 | 113769100 | 34200 | 34200 | 34200 | 34150 | 1395 |
| 576 | 20240703 | 090000 | 66111200 | 34200 | 34150 | 34200 | 34150 | 1935 |