32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 184700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 8343 |
| 3 | 20240702 | 184600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240702 | 184500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240702 | 184400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240702 | 184300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240702 | 184200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240702 | 184100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240702 | 184000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240702 | 183900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240702 | 183800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240702 | 183700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240702 | 183600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240702 | 183500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240702 | 183400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240702 | 183300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240702 | 183200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240702 | 183100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240702 | 183000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240702 | 182900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240702 | 182800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240702 | 182700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240702 | 182600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240702 | 182500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240702 | 182400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240702 | 182300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240702 | 182200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240702 | 182100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240702 | 182000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240702 | 181900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240702 | 181800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240702 | 181700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 8343 |
| 33 | 20240702 | 181600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240702 | 181500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240702 | 181400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240702 | 181300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240702 | 181200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240702 | 181100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240702 | 181000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240702 | 180900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240702 | 180800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240702 | 180700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240702 | 180600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240702 | 180500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240702 | 180400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240702 | 180300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240702 | 180200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240702 | 180100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240702 | 180000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240702 | 175900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240702 | 175800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240702 | 175700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240702 | 175600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240702 | 175500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240702 | 175400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240702 | 175300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240702 | 175200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240702 | 175100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240702 | 175000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240702 | 174900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240702 | 174800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240702 | 174700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 8343 |
| 63 | 20240702 | 174600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240702 | 174500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240702 | 174400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240702 | 174300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240702 | 174200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240702 | 174100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240702 | 174000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240702 | 173900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240702 | 173800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240702 | 173700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240702 | 173600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240702 | 173500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240702 | 173400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240702 | 173300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240702 | 173200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240702 | 173100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240702 | 173000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240702 | 172900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240702 | 172800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240702 | 172700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240702 | 172600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240702 | 172500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240702 | 172400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240702 | 172300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240702 | 172200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240702 | 172100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240702 | 172000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240702 | 171900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240702 | 171800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240702 | 171700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 8343 |
| 93 | 20240702 | 171600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240702 | 171500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240702 | 171400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240702 | 171300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240702 | 171200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240702 | 171100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240702 | 171000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240702 | 170900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240702 | 170800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240702 | 170700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240702 | 170600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240702 | 170500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240702 | 170400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240702 | 170300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240702 | 170200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240702 | 170100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240702 | 170000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240702 | 165900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240702 | 165800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240702 | 165700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240702 | 165600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240702 | 165500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240702 | 165400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240702 | 165300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240702 | 165200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240702 | 165100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240702 | 165000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240702 | 164900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240702 | 164800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240702 | 164700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 8343 |
| 123 | 20240702 | 164600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240702 | 164500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240702 | 164400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240702 | 164300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240702 | 164200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240702 | 164100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240702 | 164000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240702 | 163900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240702 | 163800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240702 | 163700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240702 | 163600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240702 | 163500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240702 | 163400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240702 | 163300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240702 | 163200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240702 | 163100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240702 | 163000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240702 | 162900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240702 | 162800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240702 | 162700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240702 | 162600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240702 | 162500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240702 | 162400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240702 | 162300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240702 | 162200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240702 | 162100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240702 | 162000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240702 | 161900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240702 | 161800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240702 | 161700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 8343 |
| 153 | 20240702 | 161600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240702 | 161500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240702 | 161400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240702 | 161300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240702 | 161200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240702 | 161100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240702 | 161000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240702 | 160900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240702 | 160800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240702 | 160700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240702 | 160600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240702 | 160500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240702 | 160400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240702 | 160300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240702 | 160200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240702 | 160100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240702 | 160000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240702 | 155900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240702 | 155800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240702 | 155700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240702 | 155600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240702 | 155500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240702 | 155400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240702 | 155300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240702 | 155200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240702 | 155100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240702 | 155000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240702 | 154900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240702 | 154800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240702 | 154700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 8343 |
| 183 | 20240702 | 154600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240702 | 154500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240702 | 154400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240702 | 154300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240702 | 154200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240702 | 154100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240702 | 154000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240702 | 153900 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240702 | 153800 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240702 | 153700 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240702 | 153600 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240702 | 153500 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240702 | 153400 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240702 | 153300 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20240702 | 153200 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20240702 | 153100 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20240702 | 153000 | 19253885750 | 44150 | 44150 | 44150 | 44150 | 8343 |
| 200 | 20240702 | 152900 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20240702 | 152800 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20240702 | 152700 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20240702 | 152600 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20240702 | 152500 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20240702 | 152400 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20240702 | 152300 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20240702 | 152200 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20240702 | 152100 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20240702 | 152000 | 18885542300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20240702 | 151900 | 18885542300 | 43900 | 43950 | 44050 | 43900 | 1601 |
| 211 | 20240702 | 151800 | 18815103400 | 44050 | 44050 | 44050 | 43950 | 401 |
| 212 | 20240702 | 151700 | 18797457700 | 44050 | 44100 | 44150 | 44000 | 679 |
| 213 | 20240702 | 151600 | 18767517600 | 44050 | 44000 | 44100 | 43950 | 1391 |
| 214 | 20240702 | 151500 | 18706295050 | 44000 | 44050 | 44050 | 44000 | 1198 |
| 215 | 20240702 | 151400 | 18653543400 | 44000 | 44050 | 44100 | 44000 | 958 |
| 216 | 20240702 | 151300 | 18611340700 | 44050 | 44150 | 44150 | 44000 | 2273 |
| 217 | 20240702 | 151200 | 18511126400 | 44150 | 44100 | 44200 | 44050 | 1016 |
| 218 | 20240702 | 151100 | 18466293050 | 44100 | 44050 | 44150 | 44000 | 648 |
| 219 | 20240702 | 151000 | 18437743700 | 44050 | 44150 | 44150 | 44000 | 1151 |
| 220 | 20240702 | 150900 | 18387009750 | 44100 | 44100 | 44100 | 44050 | 768 |
| 221 | 20240702 | 150800 | 18353165700 | 44050 | 44050 | 44100 | 44000 | 491 |
| 222 | 20240702 | 150700 | 18331521800 | 44050 | 44100 | 44150 | 44000 | 916 |
| 223 | 20240702 | 150600 | 18291204400 | 44100 | 44100 | 44150 | 44050 | 744 |
| 224 | 20240702 | 150500 | 18258397200 | 44100 | 44100 | 44150 | 44050 | 878 |
| 225 | 20240702 | 150400 | 18219675050 | 44050 | 44100 | 44150 | 44050 | 911 |
| 226 | 20240702 | 150300 | 18179483200 | 44100 | 44050 | 44100 | 44000 | 2352 |
| 227 | 20240702 | 150200 | 18075805750 | 44000 | 44000 | 44100 | 44000 | 834 |
| 228 | 20240702 | 150100 | 18039075300 | 44000 | 44050 | 44100 | 44000 | 674 |
| 229 | 20240702 | 150000 | 18009384700 | 44050 | 44050 | 44100 | 44000 | 928 |
| 230 | 20240702 | 145900 | 17968509450 | 44050 | 44000 | 44050 | 43950 | 822 |
| 231 | 20240702 | 145800 | 17932327450 | 43950 | 44000 | 44000 | 43900 | 674 |
| 232 | 20240702 | 145700 | 17902698300 | 44000 | 43950 | 44000 | 43900 | 814 |
| 233 | 20240702 | 145600 | 17866903700 | 43900 | 43950 | 44000 | 43900 | 741 |
| 234 | 20240702 | 145500 | 17834352800 | 43950 | 43900 | 44000 | 43900 | 708 |
| 235 | 20240702 | 145400 | 17803204350 | 44000 | 43950 | 44000 | 43900 | 1077 |
| 236 | 20240702 | 145300 | 17755873400 | 43900 | 44000 | 44000 | 43850 | 1100 |
| 237 | 20240702 | 145200 | 17707560200 | 43950 | 44000 | 44000 | 43950 | 563 |
| 238 | 20240702 | 145100 | 17682793050 | 44000 | 44050 | 44050 | 43800 | 255 |
| 239 | 20240702 | 145000 | 17671573450 | 44050 | 44000 | 44050 | 43750 | 2974 |
| 240 | 20240702 | 144900 | 17540886300 | 44000 | 43950 | 44000 | 43950 | 730 |
| 241 | 20240702 | 144800 | 17508772250 | 43950 | 44100 | 44100 | 43950 | 1264 |
| 242 | 20240702 | 144700 | 17453066750 | 44100 | 44000 | 44100 | 44000 | 814 |
| 243 | 20240702 | 144600 | 17417201250 | 44050 | 44050 | 44100 | 44000 | 812 |
| 244 | 20240702 | 144500 | 17381436200 | 44000 | 44000 | 44050 | 43950 | 747 |
| 245 | 20240702 | 144400 | 17348545950 | 44000 | 44000 | 44050 | 43950 | 905 |
| 246 | 20240702 | 144300 | 17308730000 | 44000 | 43950 | 44000 | 43900 | 687 |
| 247 | 20240702 | 144200 | 17278510350 | 44000 | 43950 | 44000 | 43900 | 552 |
| 248 | 20240702 | 144100 | 17254251200 | 43950 | 43900 | 44000 | 43900 | 724 |
| 249 | 20240702 | 144000 | 17222440700 | 43900 | 43950 | 43950 | 43900 | 527 |
| 250 | 20240702 | 143900 | 17199279750 | 43900 | 43900 | 43950 | 43850 | 441 |
| 251 | 20240702 | 143800 | 17179919050 | 43900 | 43950 | 44000 | 43900 | 588 |
| 252 | 20240702 | 143700 | 17154071450 | 43950 | 43850 | 43950 | 43850 | 542 |
| 253 | 20240702 | 143600 | 17130279800 | 43900 | 43900 | 43900 | 43800 | 509 |
| 254 | 20240702 | 143500 | 17107948300 | 43900 | 43950 | 43950 | 43900 | 300 |
| 255 | 20240702 | 143400 | 17094772250 | 43950 | 43900 | 43950 | 43850 | 492 |
| 256 | 20240702 | 143300 | 17073174900 | 43900 | 43850 | 43900 | 43800 | 474 |
| 257 | 20240702 | 143200 | 17052400350 | 43900 | 43850 | 43900 | 43800 | 279 |
| 258 | 20240702 | 143100 | 17040164550 | 43900 | 43900 | 43900 | 43800 | 540 |
| 259 | 20240702 | 143000 | 17016474800 | 43900 | 43800 | 43900 | 43800 | 700 |
| 260 | 20240702 | 142900 | 16985795350 | 43800 | 43800 | 43850 | 43750 | 905 |
| 261 | 20240702 | 142800 | 16946161850 | 43800 | 43850 | 43900 | 43800 | 952 |
| 262 | 20240702 | 142700 | 16904440750 | 43850 | 43900 | 43950 | 43850 | 616 |
| 263 | 20240702 | 142600 | 16877384950 | 43900 | 43900 | 43950 | 43850 | 292 |
| 264 | 20240702 | 142500 | 16864562700 | 43950 | 43950 | 43950 | 43850 | 702 |
| 265 | 20240702 | 142400 | 16833725150 | 43950 | 43900 | 43950 | 43850 | 719 |
| 266 | 20240702 | 142300 | 16802143800 | 43900 | 43900 | 43900 | 43850 | 397 |
| 267 | 20240702 | 142200 | 16784726350 | 43850 | 43800 | 43850 | 43800 | 465 |
| 268 | 20240702 | 142100 | 16764338850 | 43800 | 43900 | 43900 | 43800 | 381 |
| 269 | 20240702 | 142000 | 16747629600 | 43900 | 43900 | 43900 | 43800 | 460 |
| 270 | 20240702 | 141900 | 16727458350 | 43900 | 44000 | 44000 | 43850 | 1112 |
| 271 | 20240702 | 141800 | 16678628900 | 43950 | 43850 | 44000 | 43850 | 367 |
| 272 | 20240702 | 141700 | 16662510300 | 43900 | 43900 | 43950 | 43850 | 436 |
| 273 | 20240702 | 141600 | 16643380600 | 43950 | 43900 | 44000 | 43850 | 437 |
| 274 | 20240702 | 141500 | 16624184750 | 43950 | 43950 | 43950 | 43850 | 385 |
| 275 | 20240702 | 141400 | 16607282700 | 43950 | 43850 | 43950 | 43850 | 402 |
| 276 | 20240702 | 141300 | 16589635850 | 43900 | 43850 | 43900 | 43800 | 530 |
| 277 | 20240702 | 141200 | 16566389300 | 43850 | 43950 | 44000 | 43800 | 3754 |
| 278 | 20240702 | 141100 | 16401578200 | 44000 | 44000 | 44050 | 43950 | 870 |
| 279 | 20240702 | 141000 | 16363314300 | 44000 | 43950 | 44050 | 43950 | 1013 |
| 280 | 20240702 | 140900 | 16318767200 | 43950 | 43950 | 44000 | 43900 | 476 |
| 281 | 20240702 | 140800 | 16297851800 | 43950 | 43950 | 44000 | 43900 | 596 |
| 282 | 20240702 | 140700 | 16271658300 | 43950 | 43950 | 44000 | 43900 | 509 |
| 283 | 20240702 | 140600 | 16249296200 | 43900 | 43900 | 43950 | 43850 | 334 |
| 284 | 20240702 | 140500 | 16234627600 | 43900 | 43900 | 43900 | 43800 | 372 |
| 285 | 20240702 | 140400 | 16218301750 | 43850 | 43900 | 43900 | 43800 | 584 |
| 286 | 20240702 | 140300 | 16192681350 | 43900 | 43900 | 43950 | 43900 | 423 |
| 287 | 20240702 | 140200 | 16174104750 | 43950 | 43900 | 44000 | 43900 | 546 |
| 288 | 20240702 | 140100 | 16150113550 | 43950 | 43950 | 44000 | 43900 | 963 |
| 289 | 20240702 | 140000 | 16107795150 | 44000 | 44000 | 44050 | 43950 | 837 |
| 290 | 20240702 | 135900 | 16070961800 | 43950 | 43950 | 44000 | 43950 | 1191 |
| 291 | 20240702 | 135800 | 16018565700 | 43900 | 43950 | 43950 | 43900 | 403 |
| 292 | 20240702 | 135700 | 16000860800 | 43950 | 43950 | 43950 | 43800 | 579 |
| 293 | 20240702 | 135600 | 15975444800 | 43950 | 43900 | 43950 | 43850 | 505 |
| 294 | 20240702 | 135500 | 15953276650 | 43950 | 43850 | 43950 | 43850 | 481 |
| 295 | 20240702 | 135400 | 15932156300 | 43900 | 43950 | 43950 | 43850 | 590 |
| 296 | 20240702 | 135300 | 15906239150 | 43950 | 43950 | 43950 | 43850 | 399 |
| 297 | 20240702 | 135200 | 15888708850 | 43900 | 43950 | 44000 | 43900 | 381 |
| 298 | 20240702 | 135100 | 15871964350 | 44000 | 43900 | 44000 | 43850 | 561 |
| 299 | 20240702 | 135000 | 15847305800 | 43950 | 43950 | 44000 | 43800 | 467 |
| 300 | 20240702 | 134900 | 15826788600 | 43850 | 43950 | 43950 | 43850 | 1098 |
| 301 | 20240702 | 134800 | 15778558450 | 43950 | 43900 | 43950 | 43850 | 590 |
| 302 | 20240702 | 134700 | 15752650800 | 43900 | 43900 | 43900 | 43800 | 597 |
| 303 | 20240702 | 134600 | 15726472550 | 43950 | 43950 | 43950 | 43800 | 1939 |
| 304 | 20240702 | 134500 | 15641277550 | 43950 | 44050 | 44050 | 43950 | 1171 |
| 305 | 20240702 | 134400 | 15589749900 | 43950 | 43900 | 44000 | 43850 | 741 |
| 306 | 20240702 | 134300 | 15557184700 | 43850 | 43850 | 43900 | 43850 | 349 |
| 307 | 20240702 | 134200 | 15541871650 | 43850 | 43850 | 43900 | 43800 | 898 |
| 308 | 20240702 | 134100 | 15502484000 | 43850 | 43950 | 43950 | 43800 | 589 |
| 309 | 20240702 | 134000 | 15476616900 | 43900 | 44000 | 44000 | 43850 | 1887 |
| 310 | 20240702 | 133900 | 15393748300 | 44000 | 43950 | 44050 | 43900 | 529 |
| 311 | 20240702 | 133800 | 15370476250 | 43950 | 44000 | 44000 | 43950 | 542 |
| 312 | 20240702 | 133700 | 15346634300 | 44000 | 44000 | 44000 | 43900 | 1022 |
| 313 | 20240702 | 133600 | 15301701750 | 44000 | 43900 | 44000 | 43900 | 520 |
| 314 | 20240702 | 133500 | 15278835950 | 43900 | 44000 | 44000 | 43900 | 642 |
| 315 | 20240702 | 133400 | 15250616800 | 43950 | 43950 | 43950 | 43900 | 544 |
| 316 | 20240702 | 133300 | 15226709000 | 43950 | 43900 | 44050 | 43850 | 2392 |
| 317 | 20240702 | 133200 | 15121527700 | 43900 | 43800 | 43900 | 43800 | 839 |
| 318 | 20240702 | 133100 | 15084721600 | 43800 | 43800 | 43800 | 43700 | 1454 |
| 319 | 20240702 | 133000 | 15021055000 | 43800 | 43750 | 43800 | 43750 | 962 |
| 320 | 20240702 | 132900 | 14978930150 | 43700 | 43650 | 43800 | 43650 | 876 |
| 321 | 20240702 | 132800 | 14940615600 | 43650 | 43500 | 43650 | 43450 | 1098 |
| 322 | 20240702 | 132700 | 14892767400 | 43500 | 43350 | 43500 | 43350 | 822 |
| 323 | 20240702 | 132600 | 14857044350 | 43400 | 43400 | 43450 | 43350 | 189 |
| 324 | 20240702 | 132500 | 14848837500 | 43350 | 43400 | 43450 | 43300 | 1847 |
| 325 | 20240702 | 132400 | 14768709650 | 43450 | 43400 | 43450 | 43400 | 201 |
| 326 | 20240702 | 132300 | 14759982400 | 43400 | 43400 | 43450 | 43400 | 293 |
| 327 | 20240702 | 132200 | 14747258050 | 43450 | 43450 | 43450 | 43400 | 317 |
| 328 | 20240702 | 132100 | 14733494650 | 43450 | 43450 | 43500 | 43400 | 127 |
| 329 | 20240702 | 132000 | 14727975700 | 43450 | 43450 | 43500 | 43400 | 273 |
| 330 | 20240702 | 131900 | 14716121900 | 43450 | 43450 | 43500 | 43350 | 732 |
| 331 | 20240702 | 131800 | 14684333450 | 43450 | 43350 | 43500 | 43350 | 539 |
| 332 | 20240702 | 131700 | 14660929750 | 43400 | 43400 | 43450 | 43350 | 529 |
| 333 | 20240702 | 131600 | 14637975550 | 43450 | 43400 | 43450 | 43400 | 112 |
| 334 | 20240702 | 131500 | 14633111200 | 43350 | 43600 | 43600 | 43350 | 1751 |
| 335 | 20240702 | 131400 | 14556971450 | 43600 | 43700 | 43700 | 43550 | 952 |
| 336 | 20240702 | 131300 | 14515429800 | 43650 | 43750 | 43750 | 43650 | 467 |
| 337 | 20240702 | 131200 | 14495025500 | 43750 | 43750 | 43800 | 43750 | 516 |
| 338 | 20240702 | 131100 | 14472447400 | 43750 | 43850 | 43850 | 43750 | 180 |
| 339 | 20240702 | 131000 | 14464563950 | 43850 | 43850 | 43850 | 43800 | 280 |
| 340 | 20240702 | 130900 | 14452292000 | 43850 | 43850 | 43850 | 43800 | 148 |
| 341 | 20240702 | 130800 | 14445805600 | 43800 | 43800 | 43850 | 43750 | 330 |
| 342 | 20240702 | 130700 | 14431351550 | 43800 | 43800 | 43850 | 43800 | 536 |
| 343 | 20240702 | 130600 | 14407869600 | 43850 | 43900 | 43900 | 43850 | 712 |
| 344 | 20240702 | 130500 | 14376642550 | 43900 | 43950 | 43950 | 43850 | 311 |
| 345 | 20240702 | 130400 | 14362978250 | 43900 | 43900 | 44000 | 43850 | 834 |
| 346 | 20240702 | 130300 | 14326349850 | 44000 | 43900 | 44000 | 43850 | 4093 |
| 347 | 20240702 | 130200 | 14146575350 | 43900 | 43600 | 43900 | 43600 | 3906 |
| 348 | 20240702 | 130100 | 13975652600 | 43650 | 43700 | 43700 | 43650 | 427 |
| 349 | 20240702 | 130000 | 13957004900 | 43700 | 43700 | 43700 | 43650 | 138 |
| 350 | 20240702 | 125900 | 13950975850 | 43700 | 43650 | 43700 | 43650 | 148 |
| 351 | 20240702 | 125800 | 13944510650 | 43650 | 43650 | 43700 | 43650 | 479 |
| 352 | 20240702 | 125700 | 13923591000 | 43650 | 43650 | 43650 | 43600 | 81 |
| 353 | 20240702 | 125600 | 13920055450 | 43600 | 43650 | 43700 | 43600 | 392 |
| 354 | 20240702 | 125500 | 13902947150 | 43650 | 43650 | 43700 | 43650 | 161 |
| 355 | 20240702 | 125400 | 13895916050 | 43650 | 43700 | 43700 | 43650 | 482 |
| 356 | 20240702 | 125300 | 13874861000 | 43650 | 43650 | 43700 | 43600 | 493 |
| 357 | 20240702 | 125200 | 13853323000 | 43700 | 43450 | 43700 | 43450 | 2091 |
| 358 | 20240702 | 125100 | 13762173200 | 43500 | 43500 | 43550 | 43450 | 1063 |
| 359 | 20240702 | 125000 | 13715932950 | 43450 | 43500 | 43500 | 43450 | 176 |
| 360 | 20240702 | 124900 | 13708284700 | 43500 | 43450 | 43500 | 43450 | 276 |
| 361 | 20240702 | 124800 | 13696289150 | 43450 | 43400 | 43450 | 43400 | 987 |
| 362 | 20240702 | 124700 | 13653433150 | 43450 | 43450 | 43450 | 43400 | 260 |
| 363 | 20240702 | 124600 | 13642141300 | 43450 | 43400 | 43450 | 43400 | 620 |
| 364 | 20240702 | 124500 | 13615223150 | 43400 | 43350 | 43400 | 43350 | 202 |
| 365 | 20240702 | 124400 | 13606462900 | 43350 | 43350 | 43350 | 43250 | 137 |
| 366 | 20240702 | 124300 | 13600528700 | 43350 | 43400 | 43400 | 43300 | 66 |
| 367 | 20240702 | 124200 | 13597667750 | 43400 | 43350 | 43400 | 43300 | 335 |
| 368 | 20240702 | 124100 | 13583143750 | 43300 | 43350 | 43350 | 43300 | 183 |
| 369 | 20240702 | 124000 | 13575218550 | 43300 | 43200 | 43300 | 43200 | 735 |
| 370 | 20240702 | 123900 | 13543426350 | 43200 | 43150 | 43200 | 43150 | 430 |
| 371 | 20240702 | 123800 | 13524864300 | 43200 | 43150 | 43250 | 43150 | 281 |
| 372 | 20240702 | 123700 | 13512736550 | 43200 | 43200 | 43250 | 43150 | 145 |
| 373 | 20240702 | 123600 | 13506469250 | 43200 | 43200 | 43300 | 43200 | 159 |
| 374 | 20240702 | 123500 | 13499595400 | 43200 | 43200 | 43200 | 43150 | 316 |
| 375 | 20240702 | 123400 | 13485944750 | 43200 | 43150 | 43200 | 43100 | 121 |
| 376 | 20240702 | 123300 | 13480724550 | 43150 | 43200 | 43200 | 43150 | 321 |
| 377 | 20240702 | 123200 | 13466869300 | 43200 | 43300 | 43300 | 43200 | 215 |
| 378 | 20240702 | 123100 | 13457578650 | 43300 | 43300 | 43300 | 43250 | 305 |
| 379 | 20240702 | 123000 | 13444382450 | 43300 | 43200 | 43300 | 43200 | 462 |
| 380 | 20240702 | 122900 | 13424416350 | 43200 | 43250 | 43250 | 43200 | 100 |
| 381 | 20240702 | 122800 | 13420092800 | 43200 | 43150 | 43250 | 43150 | 439 |
| 382 | 20240702 | 122700 | 13401134650 | 43200 | 43150 | 43200 | 43150 | 186 |
| 383 | 20240702 | 122600 | 13393108300 | 43150 | 43200 | 43200 | 43150 | 363 |
| 384 | 20240702 | 122500 | 13377438550 | 43200 | 43200 | 43200 | 43150 | 256 |
| 385 | 20240702 | 122400 | 13366388350 | 43200 | 43200 | 43200 | 43150 | 646 |
| 386 | 20240702 | 122300 | 13338508500 | 43200 | 43200 | 43300 | 43200 | 217 |
| 387 | 20240702 | 122200 | 13329129200 | 43150 | 43250 | 43250 | 43150 | 563 |
| 388 | 20240702 | 122100 | 13304821350 | 43250 | 43250 | 43300 | 43200 | 768 |
| 389 | 20240702 | 122000 | 13271608700 | 43250 | 43300 | 43300 | 43250 | 182 |
| 390 | 20240702 | 121900 | 13263729900 | 43300 | 43250 | 43300 | 43250 | 247 |
| 391 | 20240702 | 121800 | 13253039050 | 43250 | 43300 | 43300 | 43250 | 239 |
| 392 | 20240702 | 121700 | 13242695400 | 43250 | 43250 | 43300 | 43250 | 716 |
| 393 | 20240702 | 121600 | 13211701550 | 43200 | 43250 | 43300 | 43200 | 409 |
| 394 | 20240702 | 121500 | 13194028550 | 43250 | 43250 | 43300 | 43250 | 318 |
| 395 | 20240702 | 121400 | 13180274950 | 43200 | 43250 | 43250 | 43200 | 434 |
| 396 | 20240702 | 121300 | 13161517600 | 43250 | 43250 | 43250 | 43200 | 32 |
| 397 | 20240702 | 121200 | 13160134300 | 43200 | 43300 | 43300 | 43200 | 857 |
| 398 | 20240702 | 121100 | 13123070350 | 43250 | 43300 | 43300 | 43250 | 160 |
| 399 | 20240702 | 121000 | 13116146300 | 43300 | 43300 | 43300 | 43250 | 181 |
| 400 | 20240702 | 120900 | 13108312100 | 43300 | 43350 | 43350 | 43300 | 264 |
| 401 | 20240702 | 120800 | 13096870100 | 43350 | 43250 | 43350 | 43250 | 83 |
| 402 | 20240702 | 120700 | 13093278450 | 43250 | 43250 | 43350 | 43250 | 341 |
| 403 | 20240702 | 120600 | 13078511550 | 43300 | 43350 | 43350 | 43300 | 94 |
| 404 | 20240702 | 120500 | 13074440800 | 43350 | 43350 | 43350 | 43300 | 121 |
| 405 | 20240702 | 120400 | 13069197200 | 43350 | 43300 | 43350 | 43300 | 182 |
| 406 | 20240702 | 120300 | 13061316300 | 43300 | 43300 | 43350 | 43250 | 122 |
| 407 | 20240702 | 120200 | 13056033450 | 43350 | 43300 | 43350 | 43250 | 95 |
| 408 | 20240702 | 120100 | 13051920200 | 43300 | 43250 | 43300 | 43250 | 445 |
| 409 | 20240702 | 120000 | 13032658800 | 43300 | 43300 | 43300 | 43250 | 241 |
| 410 | 20240702 | 115900 | 13022224300 | 43250 | 43350 | 43350 | 43250 | 641 |
| 411 | 20240702 | 115800 | 12994472000 | 43350 | 43350 | 43350 | 43350 | 393 |
| 412 | 20240702 | 115700 | 12977435450 | 43350 | 43400 | 43450 | 43350 | 222 |
| 413 | 20240702 | 115600 | 12967807350 | 43350 | 43350 | 43400 | 43350 | 172 |
| 414 | 20240702 | 115500 | 12960346100 | 43400 | 43350 | 43450 | 43350 | 418 |
| 415 | 20240702 | 115400 | 12942210650 | 43400 | 43400 | 43450 | 43400 | 86 |
| 416 | 20240702 | 115300 | 12938476900 | 43450 | 43400 | 43450 | 43400 | 94 |
| 417 | 20240702 | 115200 | 12934394200 | 43450 | 43350 | 43450 | 43350 | 295 |
| 418 | 20240702 | 115100 | 12921582150 | 43400 | 43400 | 43400 | 43350 | 591 |
| 419 | 20240702 | 115000 | 12895944500 | 43400 | 43350 | 43400 | 43350 | 313 |
| 420 | 20240702 | 114900 | 12882369400 | 43400 | 43400 | 43400 | 43350 | 234 |
| 421 | 20240702 | 114800 | 12872220850 | 43350 | 43400 | 43400 | 43350 | 170 |
| 422 | 20240702 | 114700 | 12864846700 | 43350 | 43350 | 43400 | 43300 | 1146 |
| 423 | 20240702 | 114600 | 12815169100 | 43350 | 43350 | 43350 | 43300 | 314 |
| 424 | 20240702 | 114500 | 12801569350 | 43350 | 43350 | 43350 | 43300 | 810 |
| 425 | 20240702 | 114400 | 12766488050 | 43350 | 43300 | 43350 | 43300 | 207 |
| 426 | 20240702 | 114300 | 12757521150 | 43350 | 43400 | 43400 | 43300 | 139 |
| 427 | 20240702 | 114200 | 12751494700 | 43350 | 43350 | 43400 | 43300 | 171 |
| 428 | 20240702 | 114100 | 12744084750 | 43350 | 43400 | 43400 | 43350 | 227 |
| 429 | 20240702 | 114000 | 12734239400 | 43350 | 43400 | 43400 | 43350 | 122 |
| 430 | 20240702 | 113900 | 12728947300 | 43350 | 43400 | 43400 | 43350 | 651 |
| 431 | 20240702 | 113800 | 12700712450 | 43350 | 43400 | 43400 | 43350 | 204 |
| 432 | 20240702 | 113700 | 12691866300 | 43350 | 43400 | 43400 | 43350 | 218 |
| 433 | 20240702 | 113600 | 12682413400 | 43400 | 43350 | 43400 | 43350 | 190 |
| 434 | 20240702 | 113500 | 12674168200 | 43400 | 43450 | 43450 | 43400 | 2180 |
| 435 | 20240702 | 113400 | 12579554700 | 43450 | 43450 | 43450 | 43450 | 105 |
| 436 | 20240702 | 113300 | 12574992450 | 43400 | 43450 | 43450 | 43400 | 375 |
| 437 | 20240702 | 113200 | 12558702450 | 43450 | 43450 | 43450 | 43400 | 564 |
| 438 | 20240702 | 113100 | 12534214950 | 43450 | 43450 | 43450 | 43400 | 97 |
| 439 | 20240702 | 113000 | 12530000400 | 43400 | 43400 | 43450 | 43400 | 341 |
| 440 | 20240702 | 112900 | 12515192450 | 43450 | 43450 | 43450 | 43400 | 195 |
| 441 | 20240702 | 112800 | 12506722800 | 43400 | 43450 | 43450 | 43400 | 139 |
| 442 | 20240702 | 112700 | 12500687700 | 43400 | 43450 | 43450 | 43400 | 500 |
| 443 | 20240702 | 112600 | 12478983850 | 43450 | 43350 | 43450 | 43300 | 1159 |
| 444 | 20240702 | 112500 | 12428724750 | 43350 | 43300 | 43350 | 43300 | 190 |
| 445 | 20240702 | 112400 | 12420491600 | 43350 | 43350 | 43350 | 43300 | 319 |
| 446 | 20240702 | 112300 | 12406673100 | 43350 | 43300 | 43350 | 43300 | 233 |
| 447 | 20240702 | 112200 | 12396576800 | 43300 | 43350 | 43350 | 43300 | 155 |
| 448 | 20240702 | 112100 | 12389860050 | 43300 | 43300 | 43350 | 43300 | 181 |
| 449 | 20240702 | 112000 | 12382019050 | 43300 | 43300 | 43350 | 43300 | 455 |
| 450 | 20240702 | 111900 | 12362311400 | 43300 | 43350 | 43350 | 43300 | 153 |
| 451 | 20240702 | 111800 | 12355680650 | 43350 | 43350 | 43350 | 43300 | 121 |
| 452 | 20240702 | 111700 | 12350438500 | 43350 | 43350 | 43400 | 43300 | 826 |
| 453 | 20240702 | 111600 | 12314631500 | 43350 | 43300 | 43350 | 43250 | 619 |
| 454 | 20240702 | 111500 | 12287839400 | 43300 | 43300 | 43300 | 43250 | 295 |
| 455 | 20240702 | 111400 | 12275077750 | 43300 | 43300 | 43300 | 43250 | 1459 |
| 456 | 20240702 | 111300 | 12211943000 | 43300 | 43350 | 43400 | 43300 | 710 |
| 457 | 20240702 | 111200 | 12181168650 | 43350 | 43400 | 43400 | 43350 | 222 |
| 458 | 20240702 | 111100 | 12171536650 | 43400 | 43400 | 43450 | 43400 | 633 |
| 459 | 20240702 | 111000 | 12144064250 | 43450 | 43400 | 43450 | 43350 | 487 |
| 460 | 20240702 | 110900 | 12122927900 | 43400 | 43350 | 43400 | 43300 | 352 |
| 461 | 20240702 | 110800 | 12107668900 | 43350 | 43350 | 43400 | 43350 | 329 |
| 462 | 20240702 | 110700 | 12093402500 | 43350 | 43250 | 43400 | 43250 | 694 |
| 463 | 20240702 | 110600 | 12063323650 | 43250 | 43350 | 43350 | 43250 | 513 |
| 464 | 20240702 | 110500 | 12041105850 | 43300 | 43300 | 43400 | 43300 | 597 |
| 465 | 20240702 | 110400 | 12015221800 | 43300 | 43350 | 43400 | 43300 | 598 |
| 466 | 20240702 | 110300 | 11989307350 | 43300 | 43050 | 43300 | 43050 | 1197 |
| 467 | 20240702 | 110200 | 11937554950 | 43000 | 43000 | 43050 | 43000 | 472 |
| 468 | 20240702 | 110100 | 11917251200 | 43000 | 42950 | 43050 | 42950 | 376 |
| 469 | 20240702 | 110000 | 11901083800 | 42950 | 43000 | 43000 | 42950 | 335 |
| 470 | 20240702 | 105900 | 11886687250 | 43000 | 43000 | 43050 | 42950 | 266 |
| 471 | 20240702 | 105800 | 11875250750 | 43000 | 43050 | 43050 | 43000 | 420 |
| 472 | 20240702 | 105700 | 11857185400 | 43050 | 43050 | 43100 | 43050 | 369 |
| 473 | 20240702 | 105600 | 11841294700 | 43100 | 43100 | 43150 | 43050 | 719 |
| 474 | 20240702 | 105500 | 11810306350 | 43150 | 43200 | 43200 | 43150 | 572 |
| 475 | 20240702 | 105400 | 11785615200 | 43200 | 43200 | 43250 | 43150 | 596 |
| 476 | 20240702 | 105300 | 11759872850 | 43150 | 43200 | 43250 | 43150 | 807 |
| 477 | 20240702 | 105200 | 11725008850 | 43300 | 43250 | 43400 | 43200 | 728 |
| 478 | 20240702 | 105100 | 11693465450 | 43250 | 43350 | 43350 | 42900 | 2289 |
| 479 | 20240702 | 105000 | 11594739500 | 43350 | 43250 | 43350 | 43150 | 531 |
| 480 | 20240702 | 104900 | 11571762800 | 43200 | 43100 | 43250 | 43100 | 1007 |
| 481 | 20240702 | 104800 | 11528254150 | 43150 | 43150 | 43200 | 43100 | 580 |
| 482 | 20240702 | 104700 | 11503226500 | 43200 | 43200 | 43200 | 43150 | 229 |
| 483 | 20240702 | 104600 | 11493336250 | 43150 | 43150 | 43250 | 43150 | 484 |
| 484 | 20240702 | 104500 | 11472424750 | 43200 | 43150 | 43250 | 43150 | 473 |
| 485 | 20240702 | 104400 | 11451985600 | 43150 | 43200 | 43200 | 43150 | 352 |
| 486 | 20240702 | 104300 | 11436782800 | 43150 | 43200 | 43300 | 43100 | 1596 |
| 487 | 20240702 | 104200 | 11367712100 | 43200 | 43000 | 43250 | 43000 | 3735 |
| 488 | 20240702 | 104100 | 11206551850 | 42950 | 42900 | 43000 | 42850 | 1010 |
| 489 | 20240702 | 104000 | 11163167450 | 42850 | 42850 | 42850 | 42800 | 656 |
| 490 | 20240702 | 103900 | 11135061050 | 42900 | 42900 | 42900 | 42850 | 103 |
| 491 | 20240702 | 103800 | 11130646850 | 42900 | 42800 | 42900 | 42800 | 577 |
| 492 | 20240702 | 103700 | 11105929050 | 42750 | 42850 | 42850 | 42750 | 496 |
| 493 | 20240702 | 103600 | 11084695950 | 42750 | 42700 | 42850 | 42650 | 404 |
| 494 | 20240702 | 103500 | 11067408050 | 42650 | 42650 | 42800 | 42600 | 1161 |
| 495 | 20240702 | 103400 | 11017829250 | 42650 | 42700 | 42700 | 42600 | 1282 |
| 496 | 20240702 | 103300 | 10963137400 | 42750 | 42750 | 42750 | 42700 | 216 |
| 497 | 20240702 | 103200 | 10953904200 | 42750 | 42800 | 42850 | 42700 | 1425 |
| 498 | 20240702 | 103100 | 10892963800 | 42800 | 42800 | 42850 | 42750 | 385 |
| 499 | 20240702 | 103000 | 10876482850 | 42800 | 42750 | 42800 | 42700 | 617 |
| 500 | 20240702 | 102900 | 10850078300 | 42700 | 42650 | 42750 | 42650 | 1156 |
| 501 | 20240702 | 102800 | 10800691050 | 42700 | 42600 | 42700 | 42600 | 900 |
| 502 | 20240702 | 102700 | 10762309500 | 42550 | 42400 | 42600 | 42350 | 747 |
| 503 | 20240702 | 102600 | 10730559600 | 42400 | 42250 | 42550 | 42250 | 2227 |
| 504 | 20240702 | 102500 | 10636158800 | 42250 | 42350 | 42400 | 42200 | 2436 |
| 505 | 20240702 | 102400 | 10533142500 | 42350 | 42300 | 42400 | 42250 | 299 |
| 506 | 20240702 | 102300 | 10520485550 | 42300 | 42550 | 42550 | 42100 | 4483 |
| 507 | 20240702 | 102200 | 10330760300 | 42550 | 42600 | 42650 | 42550 | 328 |
| 508 | 20240702 | 102100 | 10316794250 | 42550 | 42650 | 42650 | 42550 | 592 |
| 509 | 20240702 | 102000 | 10291584200 | 42650 | 42700 | 42750 | 42650 | 379 |
| 510 | 20240702 | 101900 | 10275398050 | 42750 | 42650 | 42750 | 42600 | 1738 |
| 511 | 20240702 | 101800 | 10201138700 | 42600 | 42450 | 42600 | 42400 | 1825 |
| 512 | 20240702 | 101700 | 10123660650 | 42450 | 42550 | 42550 | 42400 | 1086 |
| 513 | 20240702 | 101600 | 10077529500 | 42550 | 42650 | 42650 | 42500 | 1378 |
| 514 | 20240702 | 101500 | 10018860200 | 42650 | 42700 | 42750 | 42650 | 572 |
| 515 | 20240702 | 101400 | 9994446550 | 42700 | 42700 | 42800 | 42650 | 383 |
| 516 | 20240702 | 101300 | 9978084350 | 42700 | 42700 | 42750 | 42600 | 1047 |
| 517 | 20240702 | 101200 | 9933457200 | 42650 | 42800 | 42850 | 42650 | 1468 |
| 518 | 20240702 | 101100 | 9870666700 | 42850 | 42900 | 42900 | 42800 | 1448 |
| 519 | 20240702 | 101000 | 9808609550 | 42850 | 42950 | 42950 | 42850 | 967 |
| 520 | 20240702 | 100900 | 9767130200 | 42950 | 43000 | 43000 | 42950 | 940 |
| 521 | 20240702 | 100800 | 9726725550 | 42950 | 43000 | 43100 | 42900 | 4197 |
| 522 | 20240702 | 100700 | 9546417800 | 43000 | 43000 | 43000 | 42950 | 2031 |
| 523 | 20240702 | 100600 | 9459095400 | 42950 | 42800 | 42950 | 42800 | 1500 |
| 524 | 20240702 | 100500 | 9394746600 | 42800 | 42550 | 42900 | 42550 | 2185 |
| 525 | 20240702 | 100400 | 9301476950 | 42600 | 42600 | 42650 | 42550 | 1785 |
| 526 | 20240702 | 100300 | 9225445100 | 42600 | 42550 | 42650 | 42550 | 1313 |
| 527 | 20240702 | 100200 | 9169532550 | 42500 | 42600 | 42700 | 42500 | 3126 |
| 528 | 20240702 | 100100 | 9036355800 | 42600 | 42400 | 42600 | 42350 | 2471 |
| 529 | 20240702 | 100000 | 8931367550 | 42350 | 42350 | 42350 | 42300 | 1005 |
| 530 | 20240702 | 095900 | 8888830500 | 42300 | 42300 | 42350 | 42200 | 2151 |
| 531 | 20240702 | 095800 | 8797812400 | 42350 | 42250 | 42350 | 42250 | 762 |
| 532 | 20240702 | 095700 | 8765582400 | 42250 | 42150 | 42350 | 42150 | 2115 |
| 533 | 20240702 | 095600 | 8676253000 | 42150 | 42000 | 42200 | 41700 | 6741 |
| 534 | 20240702 | 095500 | 8393533700 | 42000 | 42050 | 42100 | 42000 | 4087 |
| 535 | 20240702 | 095400 | 8221856350 | 42000 | 42100 | 42150 | 42000 | 2829 |
| 536 | 20240702 | 095300 | 8102932600 | 42100 | 42150 | 42150 | 42050 | 1536 |
| 537 | 20240702 | 095200 | 8038264300 | 42150 | 42250 | 42250 | 42150 | 1536 |
| 538 | 20240702 | 095100 | 7973442300 | 42250 | 42300 | 42300 | 42200 | 1706 |
| 539 | 20240702 | 095000 | 7901380200 | 42300 | 42400 | 42400 | 42200 | 2756 |
| 540 | 20240702 | 094900 | 7784926850 | 42350 | 42400 | 42500 | 42350 | 1272 |
| 541 | 20240702 | 094800 | 7730979550 | 42400 | 42600 | 42650 | 42400 | 618 |
| 542 | 20240702 | 094700 | 7704701000 | 42600 | 42550 | 42700 | 42550 | 818 |
| 543 | 20240702 | 094600 | 7669824400 | 42600 | 42500 | 42750 | 42400 | 4657 |
| 544 | 20240702 | 094500 | 7470977800 | 42450 | 42400 | 42700 | 42250 | 1103 |
| 545 | 20240702 | 094400 | 7423985100 | 42250 | 42350 | 42350 | 42200 | 758 |
| 546 | 20240702 | 094300 | 7391945200 | 42350 | 42300 | 42450 | 42250 | 1632 |
| 547 | 20240702 | 094200 | 7322860900 | 42150 | 42300 | 42400 | 42100 | 6246 |
| 548 | 20240702 | 094100 | 7059328400 | 42300 | 42300 | 42400 | 42150 | 5446 |
| 549 | 20240702 | 094000 | 6829061300 | 42250 | 42650 | 42750 | 42250 | 5803 |
| 550 | 20240702 | 093900 | 6583427000 | 42600 | 42500 | 42800 | 42450 | 2299 |
| 551 | 20240702 | 093800 | 6485398700 | 42450 | 42400 | 42600 | 42350 | 4175 |
| 552 | 20240702 | 093700 | 6308206750 | 42400 | 42450 | 42650 | 42400 | 2638 |
| 553 | 20240702 | 093600 | 6196162500 | 42450 | 42800 | 42800 | 42450 | 13436 |
| 554 | 20240702 | 093500 | 5623398900 | 42800 | 42950 | 43050 | 42800 | 4961 |
| 555 | 20240702 | 093400 | 5410540700 | 42950 | 43050 | 43050 | 42950 | 730 |
| 556 | 20240702 | 093300 | 5379141950 | 43050 | 43050 | 43100 | 43000 | 1026 |
| 557 | 20240702 | 093200 | 5334977150 | 43050 | 43100 | 43150 | 43050 | 601 |
| 558 | 20240702 | 093100 | 5309081600 | 43100 | 43000 | 43100 | 43000 | 349 |
| 559 | 20240702 | 093000 | 5294061000 | 43000 | 42850 | 43050 | 42850 | 1841 |
| 560 | 20240702 | 092900 | 5215060600 | 42850 | 43000 | 43050 | 42850 | 3368 |
| 561 | 20240702 | 092800 | 5070343150 | 43000 | 43100 | 43150 | 42900 | 2315 |
| 562 | 20240702 | 092700 | 4970818900 | 43050 | 43050 | 43150 | 43000 | 1399 |
| 563 | 20240702 | 092600 | 4910501550 | 43000 | 43100 | 43150 | 42950 | 773 |
| 564 | 20240702 | 092500 | 4877222950 | 43000 | 43150 | 43150 | 43000 | 1851 |
| 565 | 20240702 | 092400 | 4797585150 | 43050 | 43150 | 43200 | 43050 | 2705 |
| 566 | 20240702 | 092300 | 4680952700 | 43100 | 43200 | 43200 | 43100 | 988 |
| 567 | 20240702 | 092200 | 4638329150 | 43200 | 43300 | 43500 | 43100 | 4018 |
| 568 | 20240702 | 092100 | 4464343800 | 43300 | 43300 | 43400 | 43150 | 4459 |
| 569 | 20240702 | 092000 | 4271419600 | 43300 | 43250 | 43450 | 43150 | 2016 |
| 570 | 20240702 | 091900 | 4184156400 | 43150 | 43100 | 43250 | 43000 | 4923 |
| 571 | 20240702 | 091800 | 3971983850 | 43200 | 42950 | 43200 | 42650 | 6096 |
| 572 | 20240702 | 091700 | 3710051200 | 42900 | 43250 | 43250 | 42500 | 9808 |
| 573 | 20240702 | 091600 | 3288329850 | 43250 | 43450 | 43450 | 43200 | 6505 |
| 574 | 20240702 | 091500 | 3006679750 | 43450 | 43600 | 43650 | 43450 | 2505 |
| 575 | 20240702 | 091400 | 2897612850 | 43600 | 43700 | 43800 | 43550 | 839 |
| 576 | 20240702 | 091300 | 2861011450 | 43600 | 43550 | 43800 | 43500 | 1981 |
| 577 | 20240702 | 091200 | 2774689900 | 43750 | 43500 | 43750 | 43400 | 4302 |
| 578 | 20240702 | 091100 | 2587468850 | 43500 | 43500 | 43650 | 43450 | 4888 |
| 579 | 20240702 | 091000 | 2374832350 | 43500 | 43850 | 43900 | 43500 | 2161 |
| 580 | 20240702 | 090900 | 2280589250 | 43750 | 43650 | 43950 | 43550 | 1264 |
| 581 | 20240702 | 090800 | 2225367450 | 43650 | 43700 | 43800 | 43500 | 7195 |
| 582 | 20240702 | 090700 | 1911485900 | 43700 | 43650 | 43950 | 43650 | 3396 |
| 583 | 20240702 | 090600 | 1763021800 | 43800 | 44150 | 44150 | 43500 | 8189 |
| 584 | 20240702 | 090500 | 1404117700 | 44200 | 44300 | 44450 | 44150 | 3953 |
| 585 | 20240702 | 090400 | 1229117000 | 44300 | 44800 | 44800 | 44200 | 5856 |
| 586 | 20240702 | 090300 | 968842500 | 44900 | 44800 | 44900 | 44700 | 1258 |
| 587 | 20240702 | 090200 | 912570300 | 44900 | 45150 | 45150 | 44750 | 2737 |
| 588 | 20240702 | 090100 | 789776350 | 45100 | 45800 | 45800 | 45050 | 7376 |
| 589 | 20240702 | 090000 | 455666400 | 45600 | 46000 | 46000 | 45550 | 9848 |