32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 184000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 34225 |
| 3 | 20240701 | 183900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20240701 | 183800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20240701 | 183700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20240701 | 183600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20240701 | 183500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20240701 | 183400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20240701 | 183300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20240701 | 183200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20240701 | 183100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20240701 | 183000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20240701 | 182900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20240701 | 182800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20240701 | 182700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20240701 | 182600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20240701 | 182500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20240701 | 182400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20240701 | 182300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20240701 | 182200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20240701 | 182100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20240701 | 182000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20240701 | 181900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20240701 | 181800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20240701 | 181700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20240701 | 181600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20240701 | 181500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20240701 | 181400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20240701 | 181300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20240701 | 181200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20240701 | 181100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20240701 | 181000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 34225 |
| 33 | 20240701 | 180900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20240701 | 180800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20240701 | 180700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20240701 | 180600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20240701 | 180500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20240701 | 180400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20240701 | 180300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20240701 | 180200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20240701 | 180100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20240701 | 180000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20240701 | 175900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20240701 | 175800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20240701 | 175700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20240701 | 175600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20240701 | 175500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20240701 | 175400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20240701 | 175300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20240701 | 175200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20240701 | 175100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20240701 | 175000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20240701 | 174900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20240701 | 174800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20240701 | 174700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20240701 | 174600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20240701 | 174500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20240701 | 174400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20240701 | 174300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20240701 | 174200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20240701 | 174100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20240701 | 174000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 34225 |
| 63 | 20240701 | 173900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20240701 | 173800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20240701 | 173700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20240701 | 173600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20240701 | 173500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20240701 | 173400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20240701 | 173300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20240701 | 173200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20240701 | 173100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20240701 | 173000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20240701 | 172900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20240701 | 172800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20240701 | 172700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20240701 | 172600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20240701 | 172500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20240701 | 172400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20240701 | 172300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20240701 | 172200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20240701 | 172100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20240701 | 172000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20240701 | 171900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20240701 | 171800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20240701 | 171700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20240701 | 171600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20240701 | 171500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20240701 | 171400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20240701 | 171300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20240701 | 171200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20240701 | 171100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20240701 | 171000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 34225 |
| 93 | 20240701 | 170900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20240701 | 170800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20240701 | 170700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20240701 | 170600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20240701 | 170500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20240701 | 170400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20240701 | 170300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20240701 | 170200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20240701 | 170100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20240701 | 170000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20240701 | 165900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20240701 | 165800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20240701 | 165700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20240701 | 165600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20240701 | 165500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20240701 | 165400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20240701 | 165300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20240701 | 165200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20240701 | 165100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20240701 | 165000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20240701 | 164900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20240701 | 164800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20240701 | 164700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20240701 | 164600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20240701 | 164500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20240701 | 164400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20240701 | 164300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20240701 | 164200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20240701 | 164100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20240701 | 164000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 34225 |
| 123 | 20240701 | 163900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20240701 | 163800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20240701 | 163700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20240701 | 163600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20240701 | 163500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20240701 | 163400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20240701 | 163300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20240701 | 163200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20240701 | 163100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20240701 | 163000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20240701 | 162900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20240701 | 162800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20240701 | 162700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20240701 | 162600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20240701 | 162500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20240701 | 162400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20240701 | 162300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20240701 | 162200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20240701 | 162100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20240701 | 162000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20240701 | 161900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20240701 | 161800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20240701 | 161700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20240701 | 161600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20240701 | 161500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20240701 | 161400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20240701 | 161300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20240701 | 161200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20240701 | 161100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20240701 | 161000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 34225 |
| 153 | 20240701 | 160900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20240701 | 160800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20240701 | 160700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20240701 | 160600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20240701 | 160500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20240701 | 160400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20240701 | 160300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20240701 | 160200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20240701 | 160100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20240701 | 160000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20240701 | 155900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20240701 | 155800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20240701 | 155700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20240701 | 155600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20240701 | 155500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20240701 | 155400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20240701 | 155300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20240701 | 155200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20240701 | 155100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20240701 | 155000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20240701 | 154900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20240701 | 154800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20240701 | 154700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20240701 | 154600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20240701 | 154500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20240701 | 154400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20240701 | 154300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20240701 | 154200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20240701 | 154100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20240701 | 154000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 34225 |
| 183 | 20240701 | 153900 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20240701 | 153800 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20240701 | 153700 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20240701 | 153600 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20240701 | 153500 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20240701 | 153400 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20240701 | 153300 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20240701 | 153200 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20240701 | 153100 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20240701 | 153000 | 43509038600 | 24800 | 24800 | 24800 | 24800 | 34225 |
| 193 | 20240701 | 152900 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20240701 | 152800 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20240701 | 152700 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20240701 | 152600 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20240701 | 152500 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20240701 | 152400 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20240701 | 152300 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20240701 | 152200 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20240701 | 152100 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20240701 | 152000 | 42660258600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20240701 | 151900 | 42660258600 | 24700 | 24650 | 24700 | 24600 | 5823 |
| 204 | 20240701 | 151800 | 42516761750 | 24600 | 24650 | 24700 | 24600 | 7404 |
| 205 | 20240701 | 151700 | 42334531400 | 24650 | 24650 | 24700 | 24650 | 2013 |
| 206 | 20240701 | 151600 | 42284881900 | 24650 | 24750 | 24750 | 24600 | 20374 |
| 207 | 20240701 | 151500 | 41782342350 | 24750 | 24800 | 24800 | 24700 | 4970 |
| 208 | 20240701 | 151400 | 41659339450 | 24750 | 24850 | 24850 | 24750 | 2983 |
| 209 | 20240701 | 151300 | 41585368150 | 24850 | 24800 | 24850 | 24800 | 6285 |
| 210 | 20240701 | 151200 | 41429464550 | 24800 | 24750 | 24800 | 24750 | 2624 |
| 211 | 20240701 | 151100 | 41364488100 | 24800 | 24750 | 24800 | 24700 | 8754 |
| 212 | 20240701 | 151000 | 41148042200 | 24800 | 24750 | 24800 | 24750 | 2820 |
| 213 | 20240701 | 150900 | 41078235300 | 24750 | 24750 | 24800 | 24750 | 3818 |
| 214 | 20240701 | 150800 | 40983603600 | 24750 | 24800 | 24850 | 24750 | 5355 |
| 215 | 20240701 | 150700 | 40850829450 | 24850 | 24850 | 24900 | 24800 | 2578 |
| 216 | 20240701 | 150600 | 40786755050 | 24850 | 24800 | 24850 | 24800 | 2468 |
| 217 | 20240701 | 150500 | 40725496500 | 24850 | 24900 | 24900 | 24800 | 6415 |
| 218 | 20240701 | 150400 | 40566088450 | 24850 | 24900 | 24900 | 24850 | 883 |
| 219 | 20240701 | 150300 | 40544109750 | 24900 | 24850 | 24950 | 24850 | 4488 |
| 220 | 20240701 | 150200 | 40432367850 | 24900 | 24850 | 24900 | 24850 | 4374 |
| 221 | 20240701 | 150100 | 40323500600 | 24850 | 24900 | 24900 | 24850 | 1731 |
| 222 | 20240701 | 150000 | 40280446950 | 24900 | 24850 | 24900 | 24850 | 1703 |
| 223 | 20240701 | 145900 | 40238077850 | 24850 | 24850 | 24900 | 24800 | 8128 |
| 224 | 20240701 | 145800 | 40036087100 | 24850 | 24850 | 24900 | 24800 | 3563 |
| 225 | 20240701 | 145700 | 39947570650 | 24850 | 24850 | 24900 | 24800 | 1457 |
| 226 | 20240701 | 145600 | 39911363100 | 24850 | 24750 | 24900 | 24750 | 6550 |
| 227 | 20240701 | 145500 | 39748826650 | 24750 | 24750 | 24800 | 24750 | 950 |
| 228 | 20240701 | 145400 | 39725310550 | 24750 | 24750 | 24800 | 24750 | 1503 |
| 229 | 20240701 | 145300 | 39688100600 | 24800 | 24800 | 24800 | 24750 | 1881 |
| 230 | 20240701 | 145200 | 39641539350 | 24800 | 24750 | 24800 | 24750 | 1262 |
| 231 | 20240701 | 145100 | 39610302150 | 24750 | 24750 | 24800 | 24750 | 735 |
| 232 | 20240701 | 145000 | 39592102600 | 24750 | 24700 | 24750 | 24700 | 1577 |
| 233 | 20240701 | 144900 | 39553117950 | 24750 | 24700 | 24750 | 24700 | 976 |
| 234 | 20240701 | 144800 | 39529000650 | 24700 | 24750 | 24800 | 24700 | 2241 |
| 235 | 20240701 | 144700 | 39473539450 | 24750 | 24750 | 24800 | 24750 | 1083 |
| 236 | 20240701 | 144600 | 39446715350 | 24750 | 24800 | 24800 | 24750 | 1114 |
| 237 | 20240701 | 144500 | 39419134550 | 24800 | 24800 | 24800 | 24750 | 945 |
| 238 | 20240701 | 144400 | 39395741150 | 24750 | 24750 | 24800 | 24750 | 962 |
| 239 | 20240701 | 144300 | 39371906100 | 24750 | 24750 | 24800 | 24750 | 870 |
| 240 | 20240701 | 144200 | 39350372700 | 24750 | 24750 | 24800 | 24700 | 5421 |
| 241 | 20240701 | 144100 | 39216170150 | 24800 | 24750 | 24800 | 24750 | 3235 |
| 242 | 20240701 | 144000 | 39136060000 | 24800 | 24750 | 24800 | 24750 | 736 |
| 243 | 20240701 | 143900 | 39117833050 | 24800 | 24750 | 24800 | 24700 | 1269 |
| 244 | 20240701 | 143800 | 39086432550 | 24750 | 24850 | 24850 | 24750 | 3602 |
| 245 | 20240701 | 143700 | 38997148750 | 24800 | 24800 | 24850 | 24800 | 1239 |
| 246 | 20240701 | 143600 | 38966411150 | 24800 | 24800 | 24850 | 24800 | 1068 |
| 247 | 20240701 | 143500 | 38939903800 | 24800 | 24800 | 24850 | 24750 | 2530 |
| 248 | 20240701 | 143400 | 38877130350 | 24750 | 24750 | 24800 | 24700 | 3303 |
| 249 | 20240701 | 143300 | 38795346900 | 24700 | 24650 | 24700 | 24650 | 4705 |
| 250 | 20240701 | 143200 | 38679181500 | 24650 | 24600 | 24700 | 24600 | 2242 |
| 251 | 20240701 | 143100 | 38623943200 | 24600 | 24650 | 24650 | 24600 | 1942 |
| 252 | 20240701 | 143000 | 38576144550 | 24650 | 24600 | 24650 | 24550 | 1866 |
| 253 | 20240701 | 142900 | 38530209800 | 24600 | 24550 | 24650 | 24550 | 1603 |
| 254 | 20240701 | 142800 | 38490806200 | 24550 | 24600 | 24600 | 24550 | 2818 |
| 255 | 20240701 | 142700 | 38421586550 | 24550 | 24600 | 24650 | 24500 | 25010 |
| 256 | 20240701 | 142600 | 37807504100 | 24600 | 24650 | 24700 | 24600 | 4580 |
| 257 | 20240701 | 142500 | 37694731700 | 24600 | 24650 | 24650 | 24600 | 2752 |
| 258 | 20240701 | 142400 | 37626967700 | 24650 | 24650 | 24650 | 24600 | 2690 |
| 259 | 20240701 | 142300 | 37560772900 | 24600 | 24650 | 24650 | 24600 | 4625 |
| 260 | 20240701 | 142200 | 37446971650 | 24650 | 24650 | 24700 | 24650 | 3682 |
| 261 | 20240701 | 142100 | 37356203750 | 24650 | 24700 | 24750 | 24650 | 8394 |
| 262 | 20240701 | 142000 | 37148864000 | 24700 | 24700 | 24750 | 24700 | 1122 |
| 263 | 20240701 | 141900 | 37121134900 | 24700 | 24750 | 24750 | 24700 | 1365 |
| 264 | 20240701 | 141800 | 37087398400 | 24700 | 24750 | 24800 | 24700 | 3479 |
| 265 | 20240701 | 141700 | 37001350750 | 24800 | 24800 | 24850 | 24750 | 5204 |
| 266 | 20240701 | 141600 | 36872358100 | 24800 | 24800 | 24850 | 24800 | 1897 |
| 267 | 20240701 | 141500 | 36825303650 | 24800 | 24850 | 24900 | 24800 | 4431 |
| 268 | 20240701 | 141400 | 36715198650 | 24850 | 24850 | 24900 | 24850 | 1620 |
| 269 | 20240701 | 141300 | 36674933600 | 24850 | 24850 | 24900 | 24850 | 428 |
| 270 | 20240701 | 141200 | 36664291900 | 24850 | 24850 | 24900 | 24850 | 896 |
| 271 | 20240701 | 141100 | 36642017200 | 24850 | 24900 | 24950 | 24850 | 1931 |
| 272 | 20240701 | 141000 | 36593959650 | 24850 | 24850 | 24900 | 24850 | 1150 |
| 273 | 20240701 | 140900 | 36565378050 | 24850 | 24850 | 24900 | 24850 | 261 |
| 274 | 20240701 | 140800 | 36558884750 | 24900 | 24850 | 24900 | 24850 | 1905 |
| 275 | 20240701 | 140700 | 36511477100 | 24850 | 24850 | 24950 | 24850 | 1090 |
| 276 | 20240701 | 140600 | 36484325150 | 24850 | 24850 | 24950 | 24850 | 1096 |
| 277 | 20240701 | 140500 | 36457074150 | 24850 | 24850 | 24900 | 24850 | 742 |
| 278 | 20240701 | 140400 | 36438607100 | 24850 | 24850 | 24900 | 24850 | 990 |
| 279 | 20240701 | 140300 | 36413967250 | 24850 | 24850 | 24900 | 24850 | 1227 |
| 280 | 20240701 | 140200 | 36383455550 | 24850 | 24950 | 24950 | 24850 | 3365 |
| 281 | 20240701 | 140100 | 36299662600 | 24950 | 24900 | 24950 | 24900 | 823 |
| 282 | 20240701 | 140000 | 36279140100 | 24900 | 24900 | 24950 | 24900 | 1308 |
| 283 | 20240701 | 135900 | 36246547050 | 24900 | 24900 | 24950 | 24900 | 5800 |
| 284 | 20240701 | 135800 | 36102086150 | 24950 | 24950 | 25000 | 24950 | 2513 |
| 285 | 20240701 | 135700 | 36039344500 | 24950 | 25000 | 25000 | 24900 | 1168 |
| 286 | 20240701 | 135600 | 36010191850 | 25000 | 24850 | 25000 | 24850 | 2333 |
| 287 | 20240701 | 135500 | 35952032000 | 24900 | 24900 | 24950 | 24850 | 1672 |
| 288 | 20240701 | 135400 | 35910420350 | 24850 | 24950 | 24950 | 24850 | 2332 |
| 289 | 20240701 | 135300 | 35852322550 | 24950 | 24800 | 24950 | 24800 | 2198 |
| 290 | 20240701 | 135200 | 35797612400 | 24850 | 24800 | 24900 | 24800 | 1821 |
| 291 | 20240701 | 135100 | 35752362850 | 24800 | 24800 | 24850 | 24750 | 1104 |
| 292 | 20240701 | 135000 | 35724969750 | 24800 | 24750 | 24850 | 24700 | 1786 |
| 293 | 20240701 | 134900 | 35680702500 | 24750 | 24800 | 24900 | 24750 | 3378 |
| 294 | 20240701 | 134800 | 35596900300 | 24800 | 24700 | 24800 | 24650 | 3761 |
| 295 | 20240701 | 134700 | 35503873250 | 24750 | 24700 | 24750 | 24650 | 1278 |
| 296 | 20240701 | 134600 | 35472330950 | 24650 | 24650 | 24700 | 24650 | 2444 |
| 297 | 20240701 | 134500 | 35412074400 | 24650 | 24700 | 24700 | 24650 | 9951 |
| 298 | 20240701 | 134400 | 35166775700 | 24650 | 24750 | 24800 | 24650 | 9916 |
| 299 | 20240701 | 134300 | 34921695050 | 24750 | 24800 | 24800 | 24750 | 1031 |
| 300 | 20240701 | 134200 | 34896164200 | 24800 | 24800 | 24800 | 24750 | 1009 |
| 301 | 20240701 | 134100 | 34871164650 | 24800 | 24850 | 24850 | 24750 | 2074 |
| 302 | 20240701 | 134000 | 34819713500 | 24900 | 24800 | 24900 | 24750 | 2830 |
| 303 | 20240701 | 133900 | 34749517150 | 24750 | 24700 | 24800 | 24700 | 1210 |
| 304 | 20240701 | 133800 | 34719563200 | 24800 | 24750 | 24800 | 24700 | 1551 |
| 305 | 20240701 | 133700 | 34681179850 | 24800 | 24700 | 24800 | 24700 | 1937 |
| 306 | 20240701 | 133600 | 34633254050 | 24700 | 24750 | 24800 | 24700 | 1997 |
| 307 | 20240701 | 133500 | 34583880600 | 24700 | 24850 | 24850 | 24700 | 9713 |
| 308 | 20240701 | 133400 | 34343186550 | 24850 | 24850 | 24850 | 24800 | 2348 |
| 309 | 20240701 | 133300 | 34284915100 | 24850 | 24800 | 24900 | 24800 | 921 |
| 310 | 20240701 | 133200 | 34262044800 | 24850 | 24900 | 24900 | 24800 | 3009 |
| 311 | 20240701 | 133100 | 34187282250 | 24900 | 24800 | 24900 | 24800 | 1050 |
| 312 | 20240701 | 133000 | 34161173450 | 24850 | 24850 | 24900 | 24850 | 2547 |
| 313 | 20240701 | 132900 | 34097877000 | 24900 | 24900 | 24900 | 24900 | 1753 |
| 314 | 20240701 | 132800 | 34054227300 | 24900 | 24850 | 24900 | 24800 | 1876 |
| 315 | 20240701 | 132700 | 34007564200 | 24800 | 24850 | 24900 | 24800 | 930 |
| 316 | 20240701 | 132600 | 33984448300 | 24850 | 24900 | 24900 | 24800 | 3535 |
| 317 | 20240701 | 132500 | 33896598300 | 24900 | 24900 | 24900 | 24850 | 1996 |
| 318 | 20240701 | 132400 | 33846930800 | 24900 | 24900 | 24900 | 24850 | 1927 |
| 319 | 20240701 | 132300 | 33798994350 | 24900 | 24950 | 25000 | 24900 | 2911 |
| 320 | 20240701 | 132200 | 33726457250 | 24950 | 25000 | 25050 | 24950 | 3640 |
| 321 | 20240701 | 132100 | 33635462400 | 25050 | 25050 | 25100 | 25000 | 1752 |
| 322 | 20240701 | 132000 | 33591589550 | 25050 | 25050 | 25050 | 25000 | 2944 |
| 323 | 20240701 | 131900 | 33517901400 | 25000 | 25050 | 25050 | 24950 | 4885 |
| 324 | 20240701 | 131800 | 33395770400 | 24950 | 25000 | 25000 | 24900 | 6660 |
| 325 | 20240701 | 131700 | 33229452400 | 25000 | 24900 | 25000 | 24900 | 4008 |
| 326 | 20240701 | 131600 | 33129568500 | 24900 | 24900 | 24950 | 24850 | 2858 |
| 327 | 20240701 | 131500 | 33058413250 | 24950 | 24850 | 24950 | 24850 | 6369 |
| 328 | 20240701 | 131400 | 32900024700 | 24850 | 24800 | 24850 | 24750 | 3739 |
| 329 | 20240701 | 131300 | 32807278850 | 24800 | 24850 | 24850 | 24800 | 916 |
| 330 | 20240701 | 131200 | 32784554600 | 24800 | 24800 | 24800 | 24750 | 4109 |
| 331 | 20240701 | 131100 | 32682691500 | 24800 | 24750 | 24800 | 24750 | 2151 |
| 332 | 20240701 | 131000 | 32629411600 | 24750 | 24750 | 24800 | 24750 | 1809 |
| 333 | 20240701 | 130900 | 32584602400 | 24800 | 24750 | 24800 | 24750 | 2153 |
| 334 | 20240701 | 130800 | 32531303200 | 24800 | 24750 | 24800 | 24700 | 3041 |
| 335 | 20240701 | 130700 | 32456039350 | 24750 | 24700 | 24750 | 24700 | 1479 |
| 336 | 20240701 | 130600 | 32419488400 | 24700 | 24700 | 24750 | 24650 | 1423 |
| 337 | 20240701 | 130500 | 32384344100 | 24750 | 24750 | 24750 | 24700 | 1280 |
| 338 | 20240701 | 130400 | 32352726250 | 24750 | 24750 | 24750 | 24700 | 1457 |
| 339 | 20240701 | 130300 | 32316732700 | 24700 | 24750 | 24750 | 24700 | 1868 |
| 340 | 20240701 | 130200 | 32270586850 | 24750 | 24700 | 24750 | 24650 | 2288 |
| 341 | 20240701 | 130100 | 32214093100 | 24700 | 24700 | 24750 | 24700 | 1839 |
| 342 | 20240701 | 130000 | 32168643400 | 24700 | 24750 | 24750 | 24700 | 4069 |
| 343 | 20240701 | 125900 | 32068136800 | 24700 | 24750 | 24750 | 24700 | 1075 |
| 344 | 20240701 | 125800 | 32041535600 | 24700 | 24750 | 24750 | 24700 | 3594 |
| 345 | 20240701 | 125700 | 31952633600 | 24750 | 24750 | 24800 | 24750 | 1245 |
| 346 | 20240701 | 125600 | 31921810650 | 24800 | 24800 | 24850 | 24800 | 2704 |
| 347 | 20240701 | 125500 | 31854730450 | 24800 | 24850 | 24850 | 24800 | 1328 |
| 348 | 20240701 | 125400 | 31821781500 | 24850 | 24800 | 24850 | 24800 | 3513 |
| 349 | 20240701 | 125300 | 31734630200 | 24800 | 24800 | 24850 | 24800 | 1036 |
| 350 | 20240701 | 125200 | 31708933950 | 24800 | 24800 | 24850 | 24800 | 1179 |
| 351 | 20240701 | 125100 | 31679689700 | 24800 | 24850 | 24850 | 24750 | 921 |
| 352 | 20240701 | 125000 | 31656863500 | 24800 | 24800 | 24850 | 24750 | 2499 |
| 353 | 20240701 | 124900 | 31594904400 | 24800 | 24800 | 24850 | 24800 | 1518 |
| 354 | 20240701 | 124800 | 31557253400 | 24800 | 24800 | 24900 | 24800 | 4056 |
| 355 | 20240701 | 124700 | 31456523400 | 24800 | 24850 | 24850 | 24800 | 1459 |
| 356 | 20240701 | 124600 | 31420337350 | 24850 | 24800 | 24850 | 24800 | 2854 |
| 357 | 20240701 | 124500 | 31349522550 | 24850 | 24850 | 24850 | 24800 | 966 |
| 358 | 20240701 | 124400 | 31325539400 | 24800 | 24900 | 24900 | 24800 | 569 |
| 359 | 20240701 | 124300 | 31311387700 | 24850 | 24850 | 24900 | 24800 | 3994 |
| 360 | 20240701 | 124200 | 31212085000 | 24850 | 24800 | 24900 | 24800 | 2895 |
| 361 | 20240701 | 124100 | 31140188250 | 24850 | 24850 | 24850 | 24800 | 8604 |
| 362 | 20240701 | 124000 | 30926725850 | 24850 | 24850 | 24900 | 24800 | 3329 |
| 363 | 20240701 | 123900 | 30844003400 | 24850 | 24900 | 24900 | 24850 | 3322 |
| 364 | 20240701 | 123800 | 30761369500 | 24900 | 24900 | 24900 | 24900 | 661 |
| 365 | 20240701 | 123700 | 30744910600 | 24900 | 24950 | 24950 | 24850 | 3557 |
| 366 | 20240701 | 123600 | 30656341450 | 24950 | 24900 | 24950 | 24900 | 596 |
| 367 | 20240701 | 123500 | 30641493750 | 24900 | 24950 | 24950 | 24900 | 591 |
| 368 | 20240701 | 123400 | 30626774200 | 24950 | 24950 | 25000 | 24900 | 2708 |
| 369 | 20240701 | 123300 | 30559305050 | 25000 | 24950 | 25000 | 24900 | 2301 |
| 370 | 20240701 | 123200 | 30501895700 | 24950 | 25000 | 25000 | 24950 | 468 |
| 371 | 20240701 | 123100 | 30490210300 | 25000 | 24950 | 25000 | 24950 | 357 |
| 372 | 20240701 | 123000 | 30481287800 | 24950 | 24950 | 25000 | 24950 | 2798 |
| 373 | 20240701 | 122900 | 30411474050 | 24950 | 25100 | 25100 | 24950 | 7752 |
| 374 | 20240701 | 122800 | 30217472850 | 25100 | 25100 | 25100 | 25050 | 1563 |
| 375 | 20240701 | 122700 | 30178245150 | 25050 | 25050 | 25100 | 25050 | 370 |
| 376 | 20240701 | 122600 | 30168973650 | 25050 | 25100 | 25100 | 25050 | 293 |
| 377 | 20240701 | 122500 | 30161624050 | 25100 | 25100 | 25100 | 25050 | 1780 |
| 378 | 20240701 | 122400 | 30117013250 | 25050 | 25100 | 25100 | 25050 | 536 |
| 379 | 20240701 | 122300 | 30103573200 | 25100 | 25150 | 25150 | 25100 | 1805 |
| 380 | 20240701 | 122200 | 30058260250 | 25150 | 25100 | 25200 | 25100 | 3125 |
| 381 | 20240701 | 122100 | 29979667300 | 25150 | 25100 | 25150 | 25100 | 381 |
| 382 | 20240701 | 122000 | 29970088150 | 25150 | 25100 | 25150 | 25100 | 339 |
| 383 | 20240701 | 121900 | 29961569250 | 25100 | 25050 | 25100 | 25000 | 2853 |
| 384 | 20240701 | 121800 | 29889996400 | 25000 | 25050 | 25050 | 25000 | 137 |
| 385 | 20240701 | 121700 | 29886571000 | 25050 | 25000 | 25050 | 25000 | 294 |
| 386 | 20240701 | 121600 | 29879220250 | 25000 | 25050 | 25050 | 25000 | 772 |
| 387 | 20240701 | 121500 | 29859898150 | 25000 | 24950 | 25000 | 24950 | 537 |
| 388 | 20240701 | 121400 | 29846482950 | 24950 | 24950 | 25000 | 24900 | 1188 |
| 389 | 20240701 | 121300 | 29816868250 | 25000 | 25050 | 25050 | 24900 | 4833 |
| 390 | 20240701 | 121200 | 29696116850 | 25050 | 25000 | 25050 | 25000 | 1027 |
| 391 | 20240701 | 121100 | 29670427500 | 25050 | 25000 | 25050 | 25000 | 437 |
| 392 | 20240701 | 121000 | 29659490050 | 25000 | 25050 | 25050 | 25000 | 101 |
| 393 | 20240701 | 120900 | 29656962600 | 25050 | 25000 | 25100 | 25000 | 870 |
| 394 | 20240701 | 120800 | 29635172900 | 25050 | 25100 | 25100 | 25000 | 2203 |
| 395 | 20240701 | 120700 | 29579984900 | 25050 | 25100 | 25100 | 25050 | 485 |
| 396 | 20240701 | 120600 | 29567820250 | 25100 | 25100 | 25100 | 25050 | 500 |
| 397 | 20240701 | 120500 | 29555280150 | 25100 | 25100 | 25100 | 25050 | 846 |
| 398 | 20240701 | 120400 | 29534061200 | 25100 | 25100 | 25100 | 25050 | 750 |
| 399 | 20240701 | 120300 | 29515236950 | 25100 | 25100 | 25100 | 25050 | 736 |
| 400 | 20240701 | 120200 | 29496763700 | 25100 | 25100 | 25100 | 25050 | 345 |
| 401 | 20240701 | 120100 | 29488110150 | 25100 | 25100 | 25100 | 25050 | 544 |
| 402 | 20240701 | 120000 | 29474456850 | 25100 | 25100 | 25100 | 25050 | 329 |
| 403 | 20240701 | 115900 | 29466205500 | 25000 | 25000 | 25100 | 24950 | 2955 |
| 404 | 20240701 | 115800 | 29392291400 | 24950 | 25000 | 25000 | 24950 | 2332 |
| 405 | 20240701 | 115700 | 29334097200 | 24950 | 25050 | 25050 | 24950 | 4044 |
| 406 | 20240701 | 115600 | 29233012400 | 25050 | 25050 | 25100 | 25000 | 3361 |
| 407 | 20240701 | 115500 | 29148858050 | 25000 | 25050 | 25100 | 25000 | 1856 |
| 408 | 20240701 | 115400 | 29102365350 | 25050 | 25150 | 25150 | 25000 | 4646 |
| 409 | 20240701 | 115300 | 28985895000 | 25150 | 25150 | 25150 | 25100 | 2908 |
| 410 | 20240701 | 115200 | 28912823000 | 25150 | 25150 | 25200 | 25100 | 2895 |
| 411 | 20240701 | 115100 | 28840069000 | 25150 | 25050 | 25200 | 25050 | 3960 |
| 412 | 20240701 | 115000 | 28740554100 | 25050 | 25050 | 25100 | 24950 | 6742 |
| 413 | 20240701 | 114900 | 28571948150 | 25050 | 25050 | 25050 | 25000 | 347 |
| 414 | 20240701 | 114800 | 28563263700 | 25050 | 25050 | 25100 | 25050 | 2190 |
| 415 | 20240701 | 114700 | 28508398750 | 25050 | 25050 | 25050 | 25000 | 551 |
| 416 | 20240701 | 114600 | 28494606950 | 25050 | 25050 | 25050 | 25000 | 1954 |
| 417 | 20240701 | 114500 | 28445674350 | 25000 | 25050 | 25050 | 25000 | 739 |
| 418 | 20240701 | 114400 | 28427170400 | 25050 | 24950 | 25050 | 24950 | 2255 |
| 419 | 20240701 | 114300 | 28370758850 | 25000 | 25000 | 25000 | 24950 | 2333 |
| 420 | 20240701 | 114200 | 28312455450 | 25000 | 24900 | 25000 | 24900 | 2869 |
| 421 | 20240701 | 114100 | 28240822150 | 24950 | 24950 | 24950 | 24900 | 3640 |
| 422 | 20240701 | 114000 | 28150020650 | 24950 | 24900 | 24950 | 24850 | 2911 |
| 423 | 20240701 | 113900 | 28077529900 | 24900 | 24800 | 24900 | 24800 | 3969 |
| 424 | 20240701 | 113800 | 27978977600 | 24800 | 24800 | 24850 | 24750 | 1532 |
| 425 | 20240701 | 113700 | 27940957000 | 24850 | 24750 | 24850 | 24700 | 3818 |
| 426 | 20240701 | 113600 | 27846404100 | 24800 | 24850 | 24850 | 24700 | 2643 |
| 427 | 20240701 | 113500 | 27780952900 | 24800 | 24800 | 24850 | 24800 | 2972 |
| 428 | 20240701 | 113400 | 27707213450 | 24850 | 24850 | 24900 | 24800 | 10105 |
| 429 | 20240701 | 113300 | 27456048800 | 24900 | 24650 | 24900 | 24650 | 11015 |
| 430 | 20240701 | 113200 | 27182995750 | 24650 | 24700 | 24750 | 24600 | 14137 |
| 431 | 20240701 | 113100 | 26834301550 | 24750 | 24750 | 24800 | 24700 | 2474 |
| 432 | 20240701 | 113000 | 26773096050 | 24750 | 24750 | 24800 | 24700 | 6372 |
| 433 | 20240701 | 112900 | 26615381100 | 24750 | 24850 | 24850 | 24700 | 10577 |
| 434 | 20240701 | 112800 | 26353568350 | 24800 | 24850 | 24850 | 24800 | 2847 |
| 435 | 20240701 | 112700 | 26282939650 | 24850 | 24800 | 24850 | 24800 | 3316 |
| 436 | 20240701 | 112600 | 26200685350 | 24800 | 24900 | 24900 | 24750 | 15532 |
| 437 | 20240701 | 112500 | 25815518650 | 24900 | 24850 | 24900 | 24800 | 8418 |
| 438 | 20240701 | 112400 | 25606396450 | 24850 | 24850 | 24900 | 24850 | 10778 |
| 439 | 20240701 | 112300 | 25338527000 | 24850 | 24900 | 24950 | 24850 | 6601 |
| 440 | 20240701 | 112200 | 25174272350 | 24950 | 25000 | 25000 | 24900 | 3850 |
| 441 | 20240701 | 112100 | 25078255700 | 24950 | 25000 | 25050 | 24950 | 2363 |
| 442 | 20240701 | 112000 | 25019187500 | 25000 | 25150 | 25150 | 24950 | 12878 |
| 443 | 20240701 | 111900 | 24696468500 | 25150 | 25100 | 25150 | 25050 | 1823 |
| 444 | 20240701 | 111800 | 24650729000 | 25100 | 24950 | 25100 | 24950 | 5984 |
| 445 | 20240701 | 111700 | 24501130200 | 24950 | 25050 | 25050 | 24950 | 13139 |
| 446 | 20240701 | 111600 | 24173099750 | 25050 | 25000 | 25050 | 25000 | 2616 |
| 447 | 20240701 | 111500 | 24107649500 | 25000 | 25000 | 25050 | 24950 | 3922 |
| 448 | 20240701 | 111400 | 24009545750 | 25000 | 25100 | 25100 | 25000 | 8623 |
| 449 | 20240701 | 111300 | 23793762100 | 25100 | 25050 | 25100 | 25000 | 11425 |
| 450 | 20240701 | 111200 | 23507511000 | 25050 | 25150 | 25150 | 25050 | 5163 |
| 451 | 20240701 | 111100 | 23377979350 | 25100 | 25050 | 25200 | 25000 | 24351 |
| 452 | 20240701 | 111000 | 22768258700 | 25100 | 25100 | 25150 | 25000 | 20154 |
| 453 | 20240701 | 110900 | 22263544000 | 25100 | 25150 | 25200 | 25100 | 9253 |
| 454 | 20240701 | 110800 | 22031195250 | 25150 | 25200 | 25250 | 25150 | 6741 |
| 455 | 20240701 | 110700 | 21861508950 | 25200 | 25200 | 25300 | 25200 | 2630 |
| 456 | 20240701 | 110600 | 21795231650 | 25200 | 25250 | 25300 | 25200 | 6681 |
| 457 | 20240701 | 110500 | 21626663200 | 25300 | 25300 | 25450 | 25200 | 7636 |
| 458 | 20240701 | 110400 | 21433747050 | 25250 | 25300 | 25300 | 25200 | 8534 |
| 459 | 20240701 | 110300 | 21218245250 | 25300 | 25550 | 25550 | 25250 | 30933 |
| 460 | 20240701 | 110200 | 20434766500 | 25500 | 25500 | 25550 | 25400 | 11946 |
| 461 | 20240701 | 110100 | 20130421250 | 25450 | 25500 | 25550 | 25400 | 5379 |
| 462 | 20240701 | 110000 | 19993448400 | 25450 | 25400 | 25500 | 25400 | 5644 |
| 463 | 20240701 | 105900 | 19849841450 | 25400 | 25400 | 25400 | 25350 | 5176 |
| 464 | 20240701 | 105800 | 19718529150 | 25400 | 25450 | 25450 | 25350 | 2510 |
| 465 | 20240701 | 105700 | 19654778700 | 25450 | 25450 | 25500 | 25400 | 3420 |
| 466 | 20240701 | 105600 | 19567796400 | 25450 | 25350 | 25450 | 25300 | 7244 |
| 467 | 20240701 | 105500 | 19384140250 | 25350 | 25400 | 25400 | 25300 | 8906 |
| 468 | 20240701 | 105400 | 19158481950 | 25400 | 25350 | 25500 | 25300 | 13469 |
| 469 | 20240701 | 105300 | 18816745600 | 25400 | 25500 | 25500 | 25350 | 10409 |
| 470 | 20240701 | 105200 | 18552332550 | 25450 | 25500 | 25500 | 25400 | 9430 |
| 471 | 20240701 | 105100 | 18312307950 | 25500 | 25450 | 25550 | 25450 | 4951 |
| 472 | 20240701 | 105000 | 18186117200 | 25450 | 25450 | 25550 | 25400 | 9924 |
| 473 | 20240701 | 104900 | 17933463900 | 25450 | 25450 | 25550 | 25400 | 10563 |
| 474 | 20240701 | 104800 | 17664618650 | 25550 | 25700 | 25700 | 25450 | 22332 |
| 475 | 20240701 | 104700 | 17094008050 | 25650 | 25750 | 25800 | 25600 | 8412 |
| 476 | 20240701 | 104600 | 16878061800 | 25750 | 25800 | 25850 | 25700 | 2156 |
| 477 | 20240701 | 104500 | 16822509250 | 25750 | 25700 | 25850 | 25600 | 16869 |
| 478 | 20240701 | 104400 | 16389173600 | 25750 | 25850 | 25850 | 25700 | 14346 |
| 479 | 20240701 | 104300 | 16019547700 | 25800 | 25850 | 25900 | 25800 | 1005 |
| 480 | 20240701 | 104200 | 15993582600 | 25900 | 25950 | 25950 | 25900 | 2520 |
| 481 | 20240701 | 104100 | 15928298850 | 25950 | 25950 | 25950 | 25800 | 3942 |
| 482 | 20240701 | 104000 | 15826355900 | 25900 | 25900 | 25950 | 25900 | 684 |
| 483 | 20240701 | 103900 | 15808637000 | 25900 | 25950 | 25950 | 25900 | 2056 |
| 484 | 20240701 | 103800 | 15755380600 | 25950 | 26000 | 26050 | 25850 | 3469 |
| 485 | 20240701 | 103700 | 15665528100 | 26050 | 25950 | 26050 | 25900 | 7238 |
| 486 | 20240701 | 103600 | 15477534150 | 25950 | 26000 | 26000 | 25950 | 745 |
| 487 | 20240701 | 103500 | 15458200650 | 25950 | 26000 | 26000 | 25900 | 4582 |
| 488 | 20240701 | 103400 | 15339352850 | 26000 | 25850 | 26000 | 25800 | 6303 |
| 489 | 20240701 | 103300 | 15176174450 | 25900 | 25850 | 25900 | 25850 | 4139 |
| 490 | 20240701 | 103200 | 15069174200 | 25900 | 25900 | 26000 | 25850 | 5703 |
| 491 | 20240701 | 103100 | 14921516500 | 25900 | 26000 | 26000 | 25850 | 19158 |
| 492 | 20240701 | 103000 | 14424681450 | 26000 | 26050 | 26100 | 26000 | 2177 |
| 493 | 20240701 | 102900 | 14368041850 | 26100 | 26100 | 26150 | 26000 | 3454 |
| 494 | 20240701 | 102800 | 14277991900 | 26100 | 26150 | 26150 | 26100 | 716 |
| 495 | 20240701 | 102700 | 14259293700 | 26150 | 26100 | 26150 | 26100 | 2587 |
| 496 | 20240701 | 102600 | 14191768950 | 26100 | 26050 | 26150 | 26000 | 2715 |
| 497 | 20240701 | 102500 | 14121009900 | 26000 | 25950 | 26100 | 25950 | 3889 |
| 498 | 20240701 | 102400 | 14019837550 | 26000 | 25950 | 26000 | 25900 | 4979 |
| 499 | 20240701 | 102300 | 13890637550 | 25900 | 26000 | 26000 | 25900 | 7489 |
| 500 | 20240701 | 102200 | 13696330650 | 26000 | 26150 | 26150 | 25950 | 35284 |
| 501 | 20240701 | 102100 | 12777598050 | 26200 | 26150 | 26200 | 26150 | 3609 |
| 502 | 20240701 | 102000 | 12683220900 | 26150 | 26150 | 26200 | 26150 | 3441 |
| 503 | 20240701 | 101900 | 12593229100 | 26200 | 26250 | 26250 | 26150 | 10864 |
| 504 | 20240701 | 101800 | 12308820200 | 26250 | 26300 | 26300 | 26200 | 5658 |
| 505 | 20240701 | 101700 | 12160389300 | 26250 | 26350 | 26350 | 26250 | 2780 |
| 506 | 20240701 | 101600 | 12087372500 | 26350 | 26350 | 26350 | 26300 | 2016 |
| 507 | 20240701 | 101500 | 12034349800 | 26350 | 26400 | 26400 | 26350 | 838 |
| 508 | 20240701 | 101400 | 12012265700 | 26400 | 26350 | 26400 | 26350 | 1247 |
| 509 | 20240701 | 101300 | 11979406600 | 26400 | 26350 | 26400 | 26350 | 273 |
| 510 | 20240701 | 101200 | 11972211700 | 26400 | 26400 | 26400 | 26300 | 1198 |
| 511 | 20240701 | 101100 | 11940654550 | 26300 | 26300 | 26400 | 26250 | 3419 |
| 512 | 20240701 | 101000 | 11850639800 | 26300 | 26300 | 26350 | 26300 | 2889 |
| 513 | 20240701 | 100900 | 11774658450 | 26300 | 26300 | 26350 | 26300 | 811 |
| 514 | 20240701 | 100800 | 11753323500 | 26300 | 26300 | 26350 | 26300 | 852 |
| 515 | 20240701 | 100700 | 11730901600 | 26300 | 26300 | 26350 | 26300 | 781 |
| 516 | 20240701 | 100600 | 11710358900 | 26300 | 26350 | 26350 | 26300 | 1441 |
| 517 | 20240701 | 100500 | 11672453700 | 26350 | 26300 | 26350 | 26300 | 3038 |
| 518 | 20240701 | 100400 | 11592553950 | 26300 | 26350 | 26400 | 26300 | 2814 |
| 519 | 20240701 | 100300 | 11518507300 | 26400 | 26350 | 26400 | 26300 | 1444 |
| 520 | 20240701 | 100200 | 11480464800 | 26350 | 26350 | 26400 | 26300 | 967 |
| 521 | 20240701 | 100100 | 11454987650 | 26350 | 26500 | 26550 | 26350 | 7514 |
| 522 | 20240701 | 100000 | 11256329200 | 26550 | 26450 | 26550 | 26450 | 725 |
| 523 | 20240701 | 095900 | 11237123900 | 26500 | 26500 | 26550 | 26400 | 2241 |
| 524 | 20240701 | 095800 | 11177799850 | 26500 | 26500 | 26500 | 26450 | 936 |
| 525 | 20240701 | 095700 | 11153028900 | 26500 | 26450 | 26500 | 26450 | 7341 |
| 526 | 20240701 | 095600 | 10958749300 | 26450 | 26450 | 26500 | 26450 | 744 |
| 527 | 20240701 | 095500 | 10939054150 | 26450 | 26450 | 26500 | 26450 | 882 |
| 528 | 20240701 | 095400 | 10915722550 | 26450 | 26500 | 26500 | 26450 | 2461 |
| 529 | 20240701 | 095300 | 10850612350 | 26500 | 26500 | 26500 | 26450 | 861 |
| 530 | 20240701 | 095200 | 10827817000 | 26500 | 26450 | 26500 | 26400 | 1559 |
| 531 | 20240701 | 095100 | 10786582250 | 26400 | 26400 | 26450 | 26350 | 2511 |
| 532 | 20240701 | 095000 | 10720274250 | 26400 | 26300 | 26450 | 26300 | 3200 |
| 533 | 20240701 | 094900 | 10635982300 | 26350 | 26350 | 26400 | 26300 | 2236 |
| 534 | 20240701 | 094800 | 10577165550 | 26350 | 26400 | 26400 | 26200 | 5790 |
| 535 | 20240701 | 094700 | 10424879450 | 26400 | 26500 | 26550 | 26350 | 10410 |
| 536 | 20240701 | 094600 | 10149089200 | 26500 | 26400 | 26550 | 26400 | 1234 |
| 537 | 20240701 | 094500 | 10116461550 | 26400 | 26450 | 26450 | 26400 | 1776 |
| 538 | 20240701 | 094400 | 10069544700 | 26450 | 26600 | 26600 | 26450 | 11930 |
| 539 | 20240701 | 094300 | 9752852850 | 26650 | 26550 | 26650 | 26550 | 2146 |
| 540 | 20240701 | 094200 | 9695758750 | 26550 | 26700 | 26700 | 26450 | 9473 |
| 541 | 20240701 | 094100 | 9443965600 | 26650 | 26600 | 26700 | 26600 | 1945 |
| 542 | 20240701 | 094000 | 9392135800 | 26600 | 26550 | 26600 | 26550 | 4754 |
| 543 | 20240701 | 093900 | 9265773500 | 26550 | 26600 | 26600 | 26550 | 1430 |
| 544 | 20240701 | 093800 | 9227756750 | 26600 | 26500 | 26650 | 26500 | 5530 |
| 545 | 20240701 | 093700 | 9080815250 | 26500 | 26450 | 26500 | 26400 | 2518 |
| 546 | 20240701 | 093600 | 9014111350 | 26450 | 26300 | 26450 | 26300 | 4564 |
| 547 | 20240701 | 093500 | 8893625300 | 26300 | 26350 | 26400 | 26300 | 2165 |
| 548 | 20240701 | 093400 | 8836644500 | 26350 | 26400 | 26400 | 26350 | 2249 |
| 549 | 20240701 | 093300 | 8777336150 | 26400 | 26500 | 26500 | 26400 | 2182 |
| 550 | 20240701 | 093200 | 8719696550 | 26450 | 26500 | 26500 | 26450 | 1440 |
| 551 | 20240701 | 093100 | 8681589300 | 26500 | 26400 | 26500 | 26400 | 1076 |
| 552 | 20240701 | 093000 | 8653110850 | 26400 | 26200 | 26550 | 26200 | 4056 |
| 553 | 20240701 | 092900 | 8546136600 | 26200 | 26250 | 26300 | 26200 | 6063 |
| 554 | 20240701 | 092800 | 8387101850 | 26250 | 26450 | 26450 | 26250 | 7270 |
| 555 | 20240701 | 092700 | 8195711200 | 26400 | 26400 | 26450 | 26350 | 1672 |
| 556 | 20240701 | 092600 | 8151614650 | 26400 | 26550 | 26550 | 26400 | 2822 |
| 557 | 20240701 | 092500 | 8076903650 | 26550 | 26550 | 26650 | 26500 | 6186 |
| 558 | 20240701 | 092400 | 7912509100 | 26550 | 26450 | 26550 | 26300 | 4877 |
| 559 | 20240701 | 092300 | 7783633050 | 26450 | 26250 | 26450 | 26100 | 16074 |
| 560 | 20240701 | 092200 | 7361929750 | 26250 | 26300 | 26300 | 26200 | 6526 |
| 561 | 20240701 | 092100 | 7190605050 | 26300 | 26350 | 26400 | 26250 | 5333 |
| 562 | 20240701 | 092000 | 7050354400 | 26300 | 26350 | 26400 | 26250 | 20722 |
| 563 | 20240701 | 091900 | 6505216600 | 26400 | 26350 | 26400 | 26350 | 4832 |
| 564 | 20240701 | 091800 | 6377840200 | 26400 | 26550 | 26550 | 26300 | 13105 |
| 565 | 20240701 | 091700 | 6031974350 | 26500 | 26800 | 26800 | 26500 | 9069 |
| 566 | 20240701 | 091600 | 5790834500 | 26750 | 26750 | 26800 | 26650 | 12148 |
| 567 | 20240701 | 091500 | 5466626550 | 26750 | 27050 | 27100 | 26750 | 17115 |
| 568 | 20240701 | 091400 | 5006184450 | 27050 | 27150 | 27200 | 27050 | 5189 |
| 569 | 20240701 | 091300 | 4865373400 | 27150 | 27200 | 27200 | 27050 | 4662 |
| 570 | 20240701 | 091200 | 4739012750 | 27150 | 27200 | 27300 | 27100 | 13067 |
| 571 | 20240701 | 091100 | 4383577800 | 27150 | 27150 | 27200 | 27150 | 4235 |
| 572 | 20240701 | 091000 | 4268543250 | 27150 | 27000 | 27200 | 27000 | 6309 |
| 573 | 20240701 | 090900 | 4097437950 | 27000 | 27000 | 27000 | 26950 | 3519 |
| 574 | 20240701 | 090800 | 4002505000 | 27000 | 26950 | 27150 | 26900 | 4914 |
| 575 | 20240701 | 090700 | 3869650650 | 26900 | 27100 | 27100 | 26900 | 14843 |
| 576 | 20240701 | 090600 | 3469662200 | 27050 | 27250 | 27350 | 27000 | 13419 |
| 577 | 20240701 | 090500 | 3105184300 | 27250 | 27100 | 27300 | 27000 | 15795 |
| 578 | 20240701 | 090400 | 2676014200 | 27100 | 26950 | 27250 | 26900 | 34101 |
| 579 | 20240701 | 090300 | 1754172050 | 26900 | 26900 | 26950 | 26850 | 5079 |
| 580 | 20240701 | 090200 | 1617521550 | 26900 | 27000 | 27050 | 26850 | 12318 |
| 581 | 20240701 | 090100 | 1285699500 | 27050 | 26300 | 27100 | 26250 | 23594 |
| 582 | 20240701 | 090000 | 654655450 | 26250 | 26600 | 26600 | 26200 | 22120 |