32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 185300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 2756 |
| 3 | 20240702 | 185200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 4 | 20240702 | 185100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 5 | 20240702 | 185000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 6 | 20240702 | 184900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 7 | 20240702 | 184800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 8 | 20240702 | 184700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 9 | 20240702 | 184600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 10 | 20240702 | 184500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 11 | 20240702 | 184400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 12 | 20240702 | 184300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 13 | 20240702 | 184200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 14 | 20240702 | 184100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 15 | 20240702 | 184000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 16 | 20240702 | 183900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 17 | 20240702 | 183800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 18 | 20240702 | 183700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 19 | 20240702 | 183600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 20 | 20240702 | 183500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 21 | 20240702 | 183400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 22 | 20240702 | 183300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 23 | 20240702 | 183200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 24 | 20240702 | 183100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 25 | 20240702 | 183000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 26 | 20240702 | 182900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 27 | 20240702 | 182800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 28 | 20240702 | 182700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 29 | 20240702 | 182600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 30 | 20240702 | 182500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 31 | 20240702 | 182400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 32 | 20240702 | 182300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 2756 |
| 33 | 20240702 | 182200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 34 | 20240702 | 182100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 35 | 20240702 | 182000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 36 | 20240702 | 181900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 37 | 20240702 | 181800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 38 | 20240702 | 181700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 39 | 20240702 | 181600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 40 | 20240702 | 181500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 41 | 20240702 | 181400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 42 | 20240702 | 181300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 43 | 20240702 | 181200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 44 | 20240702 | 181100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 45 | 20240702 | 181000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 46 | 20240702 | 180900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 47 | 20240702 | 180800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 48 | 20240702 | 180700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 49 | 20240702 | 180600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 50 | 20240702 | 180500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 51 | 20240702 | 180400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 52 | 20240702 | 180300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 53 | 20240702 | 180200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 54 | 20240702 | 180100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 55 | 20240702 | 180000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 56 | 20240702 | 175900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 57 | 20240702 | 175800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 58 | 20240702 | 175700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 59 | 20240702 | 175600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 60 | 20240702 | 175500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 61 | 20240702 | 175400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 62 | 20240702 | 175300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 2756 |
| 63 | 20240702 | 175200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 64 | 20240702 | 175100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 65 | 20240702 | 175000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 66 | 20240702 | 174900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 67 | 20240702 | 174800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 68 | 20240702 | 174700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 69 | 20240702 | 174600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 70 | 20240702 | 174500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 71 | 20240702 | 174400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 72 | 20240702 | 174300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 73 | 20240702 | 174200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 74 | 20240702 | 174100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 75 | 20240702 | 174000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 76 | 20240702 | 173900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 77 | 20240702 | 173800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 78 | 20240702 | 173700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 79 | 20240702 | 173600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 80 | 20240702 | 173500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 81 | 20240702 | 173400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 82 | 20240702 | 173300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 83 | 20240702 | 173200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 84 | 20240702 | 173100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 85 | 20240702 | 173000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 86 | 20240702 | 172900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 87 | 20240702 | 172800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 88 | 20240702 | 172700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 89 | 20240702 | 172600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 90 | 20240702 | 172500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 91 | 20240702 | 172400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 92 | 20240702 | 172300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 2756 |
| 93 | 20240702 | 172200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 94 | 20240702 | 172100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 95 | 20240702 | 172000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 96 | 20240702 | 171900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 97 | 20240702 | 171800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 98 | 20240702 | 171700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 99 | 20240702 | 171600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 100 | 20240702 | 171500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 101 | 20240702 | 171400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 102 | 20240702 | 171300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 103 | 20240702 | 171200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 104 | 20240702 | 171100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 105 | 20240702 | 171000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 106 | 20240702 | 170900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 107 | 20240702 | 170800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 108 | 20240702 | 170700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 109 | 20240702 | 170600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 110 | 20240702 | 170500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 111 | 20240702 | 170400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 112 | 20240702 | 170300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 113 | 20240702 | 170200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 114 | 20240702 | 170100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 115 | 20240702 | 170000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 116 | 20240702 | 165900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 117 | 20240702 | 165800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 118 | 20240702 | 165700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 119 | 20240702 | 165600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 120 | 20240702 | 165500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 121 | 20240702 | 165400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 122 | 20240702 | 165300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 2756 |
| 123 | 20240702 | 165200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 124 | 20240702 | 165100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 125 | 20240702 | 165000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 126 | 20240702 | 164900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 127 | 20240702 | 164800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 128 | 20240702 | 164700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 129 | 20240702 | 164600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 130 | 20240702 | 164500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 131 | 20240702 | 164400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 132 | 20240702 | 164300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 133 | 20240702 | 164200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 134 | 20240702 | 164100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 135 | 20240702 | 164000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 136 | 20240702 | 163900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 137 | 20240702 | 163800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 138 | 20240702 | 163700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 139 | 20240702 | 163600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 140 | 20240702 | 163500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 141 | 20240702 | 163400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 142 | 20240702 | 163300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 143 | 20240702 | 163200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 144 | 20240702 | 163100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 145 | 20240702 | 163000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 146 | 20240702 | 162900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 147 | 20240702 | 162800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 148 | 20240702 | 162700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 149 | 20240702 | 162600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 150 | 20240702 | 162500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 151 | 20240702 | 162400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 152 | 20240702 | 162300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 2756 |
| 153 | 20240702 | 162200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 154 | 20240702 | 162100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 155 | 20240702 | 162000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 156 | 20240702 | 161900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 157 | 20240702 | 161800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 158 | 20240702 | 161700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 159 | 20240702 | 161600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 160 | 20240702 | 161500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 161 | 20240702 | 161400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 162 | 20240702 | 161300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 163 | 20240702 | 161200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 164 | 20240702 | 161100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 165 | 20240702 | 161000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 166 | 20240702 | 160900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 167 | 20240702 | 160800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 168 | 20240702 | 160700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 169 | 20240702 | 160600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 170 | 20240702 | 160500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 171 | 20240702 | 160400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 172 | 20240702 | 160300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 173 | 20240702 | 160200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 174 | 20240702 | 160100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 175 | 20240702 | 160000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 176 | 20240702 | 155900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 177 | 20240702 | 155800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 178 | 20240702 | 155700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 179 | 20240702 | 155600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 180 | 20240702 | 155500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 181 | 20240702 | 155400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 182 | 20240702 | 155300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 2756 |
| 183 | 20240702 | 155200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 184 | 20240702 | 155100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 185 | 20240702 | 155000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 186 | 20240702 | 154900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 187 | 20240702 | 154800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 188 | 20240702 | 154700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 189 | 20240702 | 154600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 190 | 20240702 | 154500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 191 | 20240702 | 154400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 192 | 20240702 | 154300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 193 | 20240702 | 154200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 194 | 20240702 | 154100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 195 | 20240702 | 154000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 196 | 20240702 | 153900 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 197 | 20240702 | 153800 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 198 | 20240702 | 153700 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 199 | 20240702 | 153600 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 200 | 20240702 | 153500 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 201 | 20240702 | 153400 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 202 | 20240702 | 153300 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 203 | 20240702 | 153200 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 204 | 20240702 | 153100 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 0 |
| 205 | 20240702 | 153000 | 7175794750 | 37300 | 37300 | 37300 | 37300 | 2756 |
| 206 | 20240702 | 152900 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20240702 | 152800 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20240702 | 152700 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20240702 | 152600 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20240702 | 152500 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20240702 | 152400 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20240702 | 152300 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 213 | 20240702 | 152200 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20240702 | 152100 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20240702 | 152000 | 7072995950 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20240702 | 151900 | 7072995950 | 37450 | 37250 | 37450 | 37250 | 63 |
| 217 | 20240702 | 151800 | 7070645750 | 37500 | 37500 | 37500 | 37250 | 198 |
| 218 | 20240702 | 151700 | 7063222750 | 37250 | 37500 | 37500 | 37250 | 131 |
| 219 | 20240702 | 151600 | 7058316950 | 37450 | 37500 | 37500 | 37450 | 44 |
| 220 | 20240702 | 151500 | 7056668950 | 37500 | 37450 | 37500 | 37250 | 288 |
| 221 | 20240702 | 151400 | 7045902400 | 37450 | 37300 | 37450 | 37300 | 656 |
| 222 | 20240702 | 151300 | 7021419450 | 37400 | 37300 | 37400 | 37250 | 117 |
| 223 | 20240702 | 151200 | 7017054350 | 37250 | 37300 | 37450 | 37250 | 780 |
| 224 | 20240702 | 151100 | 6987945350 | 37300 | 37300 | 37450 | 37250 | 427 |
| 225 | 20240702 | 151000 | 6972002150 | 37300 | 37500 | 37500 | 37300 | 1053 |
| 226 | 20240702 | 150900 | 6932671800 | 37450 | 37550 | 37550 | 37400 | 520 |
| 227 | 20240702 | 150800 | 6913185300 | 37550 | 37550 | 37600 | 37550 | 161 |
| 228 | 20240702 | 150700 | 6907136650 | 37600 | 37550 | 37600 | 37500 | 925 |
| 229 | 20240702 | 150600 | 6872418250 | 37550 | 37600 | 37600 | 37550 | 153 |
| 230 | 20240702 | 150500 | 6866669050 | 37600 | 37650 | 37650 | 37600 | 333 |
| 231 | 20240702 | 150400 | 6854146100 | 37650 | 37650 | 37650 | 37650 | 197 |
| 232 | 20240702 | 150300 | 6846729050 | 37650 | 37700 | 37700 | 37600 | 94 |
| 233 | 20240702 | 150200 | 6843186650 | 37700 | 37700 | 37700 | 37600 | 498 |
| 234 | 20240702 | 150100 | 6824420800 | 37650 | 37650 | 37650 | 37650 | 1 |
| 235 | 20240702 | 150000 | 6824383150 | 37700 | 37650 | 37700 | 37600 | 131 |
| 236 | 20240702 | 145900 | 6819446400 | 37650 | 37650 | 37700 | 37600 | 208 |
| 237 | 20240702 | 145800 | 6811612900 | 37700 | 37650 | 37700 | 37650 | 737 |
| 238 | 20240702 | 145700 | 6783841950 | 37700 | 37700 | 37700 | 37650 | 225 |
| 239 | 20240702 | 145600 | 6775363150 | 37700 | 37700 | 37700 | 37700 | 82 |
| 240 | 20240702 | 145500 | 6772271750 | 37700 | 37650 | 37700 | 37650 | 603 |
| 241 | 20240702 | 145400 | 6749538700 | 37700 | 37700 | 37700 | 37650 | 796 |
| 242 | 20240702 | 145300 | 6719529900 | 37650 | 37700 | 37700 | 37650 | 501 |
| 243 | 20240702 | 145200 | 6700642450 | 37700 | 37650 | 37700 | 37650 | 191 |
| 244 | 20240702 | 145100 | 6693448850 | 37650 | 37650 | 37700 | 37650 | 1684 |
| 245 | 20240702 | 145000 | 6629968050 | 37700 | 37650 | 37700 | 37650 | 49 |
| 246 | 20240702 | 144900 | 6628121000 | 37700 | 37600 | 37700 | 37600 | 409 |
| 247 | 20240702 | 144800 | 6612715550 | 37600 | 37650 | 37650 | 37600 | 95 |
| 248 | 20240702 | 144700 | 6609141000 | 37650 | 37700 | 37700 | 37650 | 133 |
| 249 | 20240702 | 144600 | 6604129950 | 37700 | 37600 | 37700 | 37600 | 153 |
| 250 | 20240702 | 144500 | 6598367800 | 37600 | 37550 | 37650 | 37500 | 310 |
| 251 | 20240702 | 144400 | 6586725950 | 37500 | 37600 | 37600 | 37500 | 192 |
| 252 | 20240702 | 144300 | 6579520550 | 37600 | 37650 | 37650 | 37400 | 2563 |
| 253 | 20240702 | 144200 | 6483173350 | 37750 | 37700 | 37750 | 37700 | 969 |
| 254 | 20240702 | 144100 | 6446597050 | 37700 | 37700 | 37700 | 37650 | 163 |
| 255 | 20240702 | 144000 | 6440452000 | 37700 | 37650 | 37700 | 37650 | 102 |
| 256 | 20240702 | 143900 | 6436607050 | 37600 | 37600 | 37600 | 37600 | 160 |
| 257 | 20240702 | 143800 | 6430591050 | 37600 | 37700 | 37700 | 37550 | 911 |
| 258 | 20240702 | 143700 | 6396339800 | 37700 | 37650 | 37700 | 37650 | 115 |
| 259 | 20240702 | 143600 | 6392009850 | 37650 | 37700 | 37700 | 37600 | 988 |
| 260 | 20240702 | 143500 | 6354814400 | 37700 | 37700 | 37700 | 37700 | 70 |
| 261 | 20240702 | 143400 | 6352175400 | 37650 | 37650 | 37700 | 37650 | 388 |
| 262 | 20240702 | 143300 | 6337550250 | 37650 | 37650 | 37700 | 37600 | 620 |
| 263 | 20240702 | 143200 | 6314225400 | 37650 | 37600 | 37650 | 37600 | 349 |
| 264 | 20240702 | 143100 | 6301090200 | 37600 | 37450 | 37600 | 37400 | 787 |
| 265 | 20240702 | 143000 | 6271574550 | 37450 | 37400 | 37500 | 37350 | 677 |
| 266 | 20240702 | 142900 | 6246255100 | 37400 | 37400 | 37450 | 37400 | 302 |
| 267 | 20240702 | 142800 | 6234959700 | 37450 | 37500 | 37500 | 37450 | 123 |
| 268 | 20240702 | 142700 | 6230351950 | 37500 | 37500 | 37550 | 37400 | 245 |
| 269 | 20240702 | 142600 | 6221174350 | 37550 | 37600 | 37650 | 37550 | 144 |
| 270 | 20240702 | 142500 | 6215757300 | 37600 | 37650 | 37700 | 37600 | 732 |
| 271 | 20240702 | 142400 | 6188219550 | 37650 | 37450 | 37650 | 37400 | 640 |
| 272 | 20240702 | 142300 | 6164236800 | 37450 | 37500 | 37500 | 37400 | 561 |
| 273 | 20240702 | 142200 | 6143233050 | 37500 | 37750 | 37800 | 37500 | 652 |
| 274 | 20240702 | 142100 | 6118682250 | 37750 | 37750 | 37750 | 37600 | 452 |
| 275 | 20240702 | 142000 | 6101646350 | 37650 | 37650 | 37800 | 37600 | 2213 |
| 276 | 20240702 | 141900 | 6018160100 | 37650 | 37750 | 37800 | 37650 | 1264 |
| 277 | 20240702 | 141800 | 5970467350 | 37750 | 37700 | 37800 | 37600 | 3176 |
| 278 | 20240702 | 141700 | 5850857400 | 37700 | 37800 | 37950 | 37700 | 4505 |
| 279 | 20240702 | 141600 | 5680246500 | 37800 | 37450 | 37800 | 37400 | 8643 |
| 280 | 20240702 | 141500 | 5355070450 | 37450 | 37000 | 37450 | 36950 | 3403 |
| 281 | 20240702 | 141400 | 5228537350 | 36950 | 36950 | 36950 | 36950 | 21 |
| 282 | 20240702 | 141300 | 5227761400 | 36950 | 37050 | 37050 | 36950 | 116 |
| 283 | 20240702 | 141200 | 5223466900 | 37050 | 37200 | 37200 | 37050 | 85 |
| 284 | 20240702 | 141100 | 5220309800 | 37200 | 37000 | 37200 | 37000 | 2062 |
| 285 | 20240702 | 141000 | 5143707050 | 37000 | 36850 | 37000 | 36850 | 771 |
| 286 | 20240702 | 140900 | 5115232000 | 36900 | 36800 | 36900 | 36800 | 143 |
| 287 | 20240702 | 140800 | 5109955400 | 36800 | 36750 | 36800 | 36750 | 573 |
| 288 | 20240702 | 140700 | 5088881500 | 36750 | 36850 | 36850 | 36750 | 321 |
| 289 | 20240702 | 140600 | 5077070500 | 36850 | 36900 | 36900 | 36850 | 48 |
| 290 | 20240702 | 140500 | 5075299350 | 36900 | 36850 | 36900 | 36800 | 100 |
| 291 | 20240702 | 140400 | 5071612750 | 36800 | 36800 | 36850 | 36800 | 43 |
| 292 | 20240702 | 140300 | 5070028850 | 36800 | 36800 | 36800 | 36800 | 34 |
| 293 | 20240702 | 140200 | 5068777650 | 36750 | 36750 | 36900 | 36700 | 102 |
| 294 | 20240702 | 140100 | 5065022550 | 36750 | 36750 | 36750 | 36700 | 49 |
| 295 | 20240702 | 140000 | 5063221950 | 36750 | 36850 | 36850 | 36750 | 198 |
| 296 | 20240702 | 135900 | 5055938100 | 36900 | 36900 | 36900 | 36900 | 5 |
| 297 | 20240702 | 135800 | 5055753600 | 36950 | 36950 | 36950 | 36950 | 52 |
| 298 | 20240702 | 135700 | 5053832200 | 36950 | 37050 | 37050 | 36950 | 52 |
| 299 | 20240702 | 135600 | 5051908400 | 36950 | 37000 | 37000 | 36950 | 228 |
| 300 | 20240702 | 135500 | 5043473000 | 37000 | 37050 | 37050 | 36950 | 1587 |
| 301 | 20240702 | 135400 | 4984679200 | 37100 | 37000 | 37100 | 36950 | 810 |
| 302 | 20240702 | 135300 | 4954671900 | 37000 | 37000 | 37000 | 37000 | 592 |
| 303 | 20240702 | 135200 | 4932767900 | 36950 | 36950 | 37000 | 36950 | 148 |
| 304 | 20240702 | 135100 | 4927294500 | 36950 | 36950 | 37000 | 36950 | 261 |
| 305 | 20240702 | 135000 | 4917650450 | 36950 | 36900 | 36950 | 36750 | 391 |
| 306 | 20240702 | 134900 | 4903225550 | 36900 | 36700 | 36900 | 36700 | 67 |
| 307 | 20240702 | 134800 | 4900753900 | 36800 | 36900 | 36900 | 36800 | 630 |
| 308 | 20240702 | 134700 | 4877547300 | 36900 | 36850 | 36900 | 36850 | 45 |
| 309 | 20240702 | 134600 | 4875888600 | 36750 | 36750 | 36750 | 36750 | 41 |
| 310 | 20240702 | 134500 | 4874381850 | 36750 | 36750 | 36750 | 36750 | 1 |
| 311 | 20240702 | 134400 | 4874345100 | 36900 | 36750 | 36900 | 36750 | 133 |
| 312 | 20240702 | 134300 | 4869444950 | 36750 | 36700 | 36750 | 36700 | 8 |
| 313 | 20240702 | 134200 | 4869151250 | 36800 | 36700 | 36800 | 36650 | 612 |
| 314 | 20240702 | 134100 | 4846636150 | 36700 | 36700 | 36800 | 36700 | 68 |
| 315 | 20240702 | 134000 | 4844138900 | 36600 | 36750 | 36750 | 36600 | 6 |
| 316 | 20240702 | 133900 | 4843919000 | 36750 | 36700 | 36750 | 36700 | 133 |
| 317 | 20240702 | 133800 | 4839031750 | 36700 | 36700 | 36700 | 36700 | 42 |
| 318 | 20240702 | 133700 | 4837490350 | 36700 | 36650 | 36700 | 36650 | 96 |
| 319 | 20240702 | 133600 | 4833971300 | 36650 | 36550 | 36700 | 36550 | 128 |
| 320 | 20240702 | 133500 | 4829275750 | 36550 | 36550 | 36550 | 36550 | 25 |
| 321 | 20240702 | 133400 | 4828362000 | 36450 | 36600 | 36600 | 36450 | 46 |
| 322 | 20240702 | 133300 | 4826678850 | 36700 | 36650 | 36700 | 36550 | 59 |
| 323 | 20240702 | 133200 | 4824517800 | 36600 | 36600 | 36600 | 36600 | 15 |
| 324 | 20240702 | 133100 | 4823968800 | 36600 | 36600 | 36600 | 36600 | 73 |
| 325 | 20240702 | 133000 | 4821297000 | 36600 | 36700 | 36750 | 36550 | 172 |
| 326 | 20240702 | 132900 | 4814981550 | 36700 | 36550 | 36700 | 36400 | 618 |
| 327 | 20240702 | 132800 | 4792362250 | 36550 | 36550 | 36550 | 36550 | 46 |
| 328 | 20240702 | 132700 | 4790680950 | 36550 | 36400 | 36550 | 36400 | 338 |
| 329 | 20240702 | 132600 | 4778355650 | 36300 | 36300 | 36300 | 36300 | 1180 |
| 330 | 20240702 | 132500 | 4735521650 | 36300 | 36250 | 36300 | 36250 | 145 |
| 331 | 20240702 | 132400 | 4730263450 | 36250 | 36300 | 36300 | 36250 | 255 |
| 332 | 20240702 | 132300 | 4721017650 | 36300 | 36300 | 36300 | 36300 | 2 |
| 333 | 20240702 | 132200 | 4720945050 | 36300 | 36300 | 36300 | 36250 | 86 |
| 334 | 20240702 | 132100 | 4717823300 | 36200 | 36200 | 36200 | 36200 | 0 |
| 335 | 20240702 | 132000 | 4717823300 | 36200 | 36250 | 36250 | 36200 | 54 |
| 336 | 20240702 | 131900 | 4715866350 | 36250 | 36200 | 36250 | 36200 | 168 |
| 337 | 20240702 | 131800 | 4709781850 | 36250 | 36250 | 36250 | 36200 | 147 |
| 338 | 20240702 | 131700 | 4704458750 | 36250 | 36350 | 36350 | 36250 | 218 |
| 339 | 20240702 | 131600 | 4696544900 | 36300 | 36200 | 36300 | 36200 | 1462 |
| 340 | 20240702 | 131500 | 4643486200 | 36300 | 36350 | 36350 | 36200 | 206 |
| 341 | 20240702 | 131400 | 4636010400 | 36350 | 36350 | 36350 | 36350 | 27 |
| 342 | 20240702 | 131300 | 4635028950 | 36400 | 36350 | 36400 | 36350 | 62 |
| 343 | 20240702 | 131200 | 4632773900 | 36350 | 36350 | 36350 | 36350 | 2 |
| 344 | 20240702 | 131100 | 4632701200 | 36350 | 36350 | 36350 | 36350 | 202 |
| 345 | 20240702 | 131000 | 4625358500 | 36350 | 36350 | 36350 | 36350 | 1 |
| 346 | 20240702 | 130900 | 4625322150 | 36300 | 36300 | 36300 | 36300 | 3 |
| 347 | 20240702 | 130800 | 4625213250 | 36300 | 36250 | 36300 | 36250 | 207 |
| 348 | 20240702 | 130700 | 4617699200 | 36250 | 36250 | 36250 | 36250 | 34 |
| 349 | 20240702 | 130600 | 4616466700 | 36250 | 36250 | 36250 | 36250 | 169 |
| 350 | 20240702 | 130500 | 4610340450 | 36250 | 36300 | 36300 | 36250 | 138 |
| 351 | 20240702 | 130400 | 4605336050 | 36350 | 36300 | 36350 | 36300 | 135 |
| 352 | 20240702 | 130300 | 4600432150 | 36350 | 36350 | 36350 | 36350 | 0 |
| 353 | 20240702 | 130200 | 4600432150 | 36350 | 36350 | 36350 | 36350 | 12 |
| 354 | 20240702 | 130100 | 4599995950 | 36350 | 36400 | 36400 | 36350 | 5 |
| 355 | 20240702 | 130000 | 4599814000 | 36350 | 36350 | 36350 | 36350 | 20 |
| 356 | 20240702 | 125900 | 4599087000 | 36500 | 36400 | 36500 | 36400 | 491 |
| 357 | 20240702 | 125800 | 4581170300 | 36400 | 36400 | 36400 | 36400 | 2 |
| 358 | 20240702 | 125700 | 4581097500 | 36400 | 36400 | 36400 | 36400 | 1 |
| 359 | 20240702 | 125600 | 4581061100 | 36400 | 36400 | 36400 | 36400 | 350 |
| 360 | 20240702 | 125500 | 4568321100 | 36550 | 36550 | 36550 | 36550 | 1 |
| 361 | 20240702 | 125400 | 4568284550 | 36450 | 36450 | 36450 | 36450 | 38 |
| 362 | 20240702 | 125300 | 4566899450 | 36500 | 36550 | 36550 | 36500 | 51 |
| 363 | 20240702 | 125200 | 4565037700 | 36500 | 36500 | 36500 | 36500 | 18 |
| 364 | 20240702 | 125100 | 4564380700 | 36450 | 36400 | 36450 | 36400 | 136 |
| 365 | 20240702 | 125000 | 4559424300 | 36400 | 36450 | 36450 | 36250 | 1230 |
| 366 | 20240702 | 124900 | 4514729150 | 36450 | 36550 | 36550 | 36450 | 80 |
| 367 | 20240702 | 124800 | 4511812800 | 36450 | 36450 | 36450 | 36450 | 2 |
| 368 | 20240702 | 124700 | 4511739900 | 36450 | 36500 | 36500 | 36400 | 348 |
| 369 | 20240702 | 124600 | 4499054150 | 36550 | 36800 | 36800 | 36550 | 195 |
| 370 | 20240702 | 124500 | 4491905850 | 36750 | 36800 | 36800 | 36750 | 135 |
| 371 | 20240702 | 124400 | 4486941150 | 36800 | 36850 | 36850 | 36800 | 70 |
| 372 | 20240702 | 124300 | 4484361800 | 36850 | 36900 | 36900 | 36800 | 116 |
| 373 | 20240702 | 124200 | 4480087000 | 36800 | 36850 | 36850 | 36800 | 34 |
| 374 | 20240702 | 124100 | 4478835500 | 36850 | 36800 | 36850 | 36800 | 56 |
| 375 | 20240702 | 124000 | 4476773950 | 36800 | 36800 | 36800 | 36800 | 16 |
| 376 | 20240702 | 123900 | 4476185150 | 36700 | 36700 | 36700 | 36650 | 91 |
| 377 | 20240702 | 123800 | 4472845900 | 36750 | 36750 | 36750 | 36750 | 122 |
| 378 | 20240702 | 123700 | 4468362400 | 36750 | 36700 | 36750 | 36700 | 58 |
| 379 | 20240702 | 123600 | 4466233150 | 36750 | 36700 | 36750 | 36700 | 211 |
| 380 | 20240702 | 123500 | 4458481150 | 36750 | 36800 | 36800 | 36750 | 114 |
| 381 | 20240702 | 123400 | 4454288200 | 36800 | 36800 | 36800 | 36800 | 70 |
| 382 | 20240702 | 123300 | 4451712200 | 36800 | 36900 | 36900 | 36800 | 250 |
| 383 | 20240702 | 123200 | 4442501750 | 36900 | 36900 | 36900 | 36900 | 66 |
| 384 | 20240702 | 123100 | 4440066350 | 36950 | 36950 | 36950 | 36950 | 172 |
| 385 | 20240702 | 123000 | 4433710950 | 36950 | 36900 | 36950 | 36900 | 77 |
| 386 | 20240702 | 122900 | 4430866400 | 36900 | 36950 | 36950 | 36900 | 68 |
| 387 | 20240702 | 122800 | 4428353900 | 36900 | 36950 | 36950 | 36900 | 83 |
| 388 | 20240702 | 122700 | 4425287700 | 36900 | 36900 | 36950 | 36900 | 689 |
| 389 | 20240702 | 122600 | 4399861200 | 36900 | 36900 | 36900 | 36900 | 67 |
| 390 | 20240702 | 122500 | 4397388900 | 36850 | 36850 | 36900 | 36850 | 68 |
| 391 | 20240702 | 122400 | 4394879900 | 36800 | 36850 | 36850 | 36800 | 31 |
| 392 | 20240702 | 122300 | 4393738900 | 36800 | 36900 | 36900 | 36800 | 512 |
| 393 | 20240702 | 122200 | 4374867350 | 36900 | 36950 | 36950 | 36900 | 124 |
| 394 | 20240702 | 122100 | 4370285850 | 36950 | 36950 | 36950 | 36900 | 680 |
| 395 | 20240702 | 122000 | 4345190250 | 36950 | 37050 | 37050 | 36950 | 203 |
| 396 | 20240702 | 121900 | 4337676300 | 37050 | 37050 | 37050 | 37050 | 69 |
| 397 | 20240702 | 121800 | 4335119850 | 37000 | 37050 | 37050 | 37000 | 171 |
| 398 | 20240702 | 121700 | 4328789650 | 37050 | 37050 | 37100 | 37050 | 91 |
| 399 | 20240702 | 121600 | 4325417200 | 37050 | 37100 | 37100 | 37050 | 196 |
| 400 | 20240702 | 121500 | 4318152000 | 37050 | 37050 | 37050 | 37050 | 68 |
| 401 | 20240702 | 121400 | 4315632600 | 37100 | 37050 | 37100 | 37050 | 81 |
| 402 | 20240702 | 121300 | 4312630750 | 37100 | 37050 | 37100 | 37050 | 4 |
| 403 | 20240702 | 121200 | 4312482500 | 37050 | 37150 | 37150 | 37050 | 520 |
| 404 | 20240702 | 121100 | 4293214300 | 37150 | 37200 | 37200 | 37150 | 73 |
| 405 | 20240702 | 121000 | 4290502250 | 37200 | 37200 | 37200 | 37200 | 83 |
| 406 | 20240702 | 120900 | 4287414650 | 37200 | 37150 | 37200 | 37150 | 70 |
| 407 | 20240702 | 120800 | 4284810950 | 37150 | 37100 | 37150 | 37100 | 70 |
| 408 | 20240702 | 120700 | 4282210950 | 37100 | 37150 | 37150 | 37100 | 84 |
| 409 | 20240702 | 120600 | 4279091350 | 37100 | 37050 | 37100 | 37050 | 173 |
| 410 | 20240702 | 120500 | 4272673200 | 37000 | 37050 | 37050 | 37000 | 804 |
| 411 | 20240702 | 120400 | 4242916550 | 37050 | 37100 | 37100 | 37050 | 122 |
| 412 | 20240702 | 120300 | 4238391200 | 37150 | 37150 | 37150 | 37150 | 134 |
| 413 | 20240702 | 120200 | 4233413100 | 37150 | 37200 | 37200 | 37150 | 98 |
| 414 | 20240702 | 120100 | 4229768200 | 37250 | 37150 | 37250 | 37150 | 529 |
| 415 | 20240702 | 120000 | 4210095550 | 37150 | 37100 | 37150 | 37100 | 178 |
| 416 | 20240702 | 115900 | 4203482900 | 37100 | 37050 | 37100 | 37050 | 49 |
| 417 | 20240702 | 115800 | 4201665050 | 37200 | 37000 | 37200 | 37000 | 18 |
| 418 | 20240702 | 115700 | 4200995650 | 37000 | 37200 | 37200 | 37000 | 365 |
| 419 | 20240702 | 115600 | 4187443350 | 37200 | 37200 | 37200 | 37200 | 79 |
| 420 | 20240702 | 115500 | 4184504550 | 37200 | 37200 | 37250 | 37200 | 157 |
| 421 | 20240702 | 115400 | 4178660950 | 37150 | 37150 | 37150 | 37150 | 0 |
| 422 | 20240702 | 115300 | 4178660950 | 37150 | 37200 | 37200 | 37150 | 140 |
| 423 | 20240702 | 115200 | 4173456000 | 37150 | 37150 | 37200 | 37150 | 105 |
| 424 | 20240702 | 115100 | 4169552050 | 37150 | 37200 | 37200 | 37150 | 106 |
| 425 | 20240702 | 115000 | 4165609700 | 37150 | 37100 | 37200 | 37100 | 166 |
| 426 | 20240702 | 114900 | 4159439450 | 37100 | 37200 | 37250 | 37100 | 176 |
| 427 | 20240702 | 114800 | 4152891500 | 37200 | 37150 | 37250 | 37150 | 99 |
| 428 | 20240702 | 114700 | 4149208250 | 37200 | 37250 | 37250 | 37200 | 367 |
| 429 | 20240702 | 114600 | 4135551900 | 37250 | 37200 | 37300 | 37200 | 95 |
| 430 | 20240702 | 114500 | 4132013650 | 37200 | 37200 | 37250 | 37200 | 118 |
| 431 | 20240702 | 114400 | 4127619500 | 37200 | 37200 | 37250 | 37150 | 353 |
| 432 | 20240702 | 114300 | 4114491650 | 37200 | 37350 | 37350 | 37200 | 428 |
| 433 | 20240702 | 114200 | 4098547450 | 37350 | 37350 | 37350 | 37350 | 65 |
| 434 | 20240702 | 114100 | 4096119700 | 37350 | 37400 | 37400 | 37300 | 250 |
| 435 | 20240702 | 114000 | 4086780800 | 37400 | 37500 | 37500 | 37400 | 86 |
| 436 | 20240702 | 113900 | 4083559150 | 37550 | 37600 | 37650 | 37550 | 416 |
| 437 | 20240702 | 113800 | 4067922750 | 37600 | 37300 | 37600 | 37300 | 3439 |
| 438 | 20240702 | 113700 | 3939040050 | 37300 | 37250 | 37300 | 37250 | 196 |
| 439 | 20240702 | 113600 | 3931730150 | 37300 | 37250 | 37300 | 37250 | 95 |
| 440 | 20240702 | 113500 | 3928188650 | 37250 | 37200 | 37250 | 37200 | 269 |
| 441 | 20240702 | 113400 | 3918176850 | 37200 | 37100 | 37200 | 37050 | 633 |
| 442 | 20240702 | 113300 | 3894661550 | 37200 | 37050 | 37200 | 37050 | 547 |
| 443 | 20240702 | 113200 | 3874351650 | 37050 | 37100 | 37100 | 37000 | 519 |
| 444 | 20240702 | 113100 | 3855125400 | 37050 | 37150 | 37150 | 37050 | 122 |
| 445 | 20240702 | 113000 | 3850602150 | 37100 | 37100 | 37100 | 37000 | 739 |
| 446 | 20240702 | 112900 | 3823219000 | 37100 | 37150 | 37150 | 37100 | 1024 |
| 447 | 20240702 | 112800 | 3785203600 | 37100 | 37150 | 37150 | 37100 | 126 |
| 448 | 20240702 | 112700 | 3780523350 | 37200 | 37250 | 37300 | 37150 | 189 |
| 449 | 20240702 | 112600 | 3773488250 | 37300 | 37150 | 37300 | 37150 | 1366 |
| 450 | 20240702 | 112500 | 3722636200 | 37150 | 37150 | 37200 | 37150 | 107 |
| 451 | 20240702 | 112400 | 3718658000 | 37200 | 37250 | 37250 | 37200 | 312 |
| 452 | 20240702 | 112300 | 3707038500 | 37200 | 37300 | 37300 | 37200 | 596 |
| 453 | 20240702 | 112200 | 3684815800 | 37300 | 37350 | 37350 | 37300 | 228 |
| 454 | 20240702 | 112100 | 3676305550 | 37400 | 37400 | 37400 | 37300 | 58 |
| 455 | 20240702 | 112000 | 3674136550 | 37400 | 37300 | 37500 | 37300 | 2718 |
| 456 | 20240702 | 111900 | 3572323600 | 37400 | 37400 | 37450 | 37400 | 790 |
| 457 | 20240702 | 111800 | 3542759850 | 37400 | 37150 | 37450 | 37150 | 2221 |
| 458 | 20240702 | 111700 | 3459932600 | 37150 | 37000 | 37150 | 37000 | 3185 |
| 459 | 20240702 | 111600 | 3341892850 | 36950 | 37000 | 37050 | 36950 | 405 |
| 460 | 20240702 | 111500 | 3326898900 | 37050 | 36950 | 37050 | 36950 | 346 |
| 461 | 20240702 | 111400 | 3314089550 | 36950 | 37050 | 37050 | 36950 | 253 |
| 462 | 20240702 | 111300 | 3304731150 | 37000 | 37150 | 37150 | 37000 | 731 |
| 463 | 20240702 | 111200 | 3277617650 | 37200 | 37300 | 37400 | 37150 | 751 |
| 464 | 20240702 | 111100 | 3249589700 | 37300 | 37200 | 37300 | 37100 | 379 |
| 465 | 20240702 | 111000 | 3235505350 | 37200 | 37300 | 37300 | 37200 | 702 |
| 466 | 20240702 | 110900 | 3209370350 | 37300 | 37250 | 37500 | 37250 | 1695 |
| 467 | 20240702 | 110800 | 3146031450 | 37250 | 37250 | 37300 | 37250 | 189 |
| 468 | 20240702 | 110700 | 3138985400 | 37250 | 37250 | 37300 | 37250 | 198 |
| 469 | 20240702 | 110600 | 3131606300 | 37250 | 37300 | 37350 | 37250 | 887 |
| 470 | 20240702 | 110500 | 3098499750 | 37300 | 37350 | 37350 | 37250 | 751 |
| 471 | 20240702 | 110400 | 3070479000 | 37350 | 36950 | 37400 | 36950 | 4680 |
| 472 | 20240702 | 110300 | 2896164650 | 36950 | 37100 | 37100 | 36900 | 211 |
| 473 | 20240702 | 110200 | 2888337050 | 37150 | 37050 | 37150 | 36900 | 753 |
| 474 | 20240702 | 110100 | 2860385400 | 37100 | 37150 | 37150 | 37100 | 233 |
| 475 | 20240702 | 110000 | 2851738700 | 37150 | 36850 | 37150 | 36850 | 2931 |
| 476 | 20240702 | 105900 | 2743344300 | 36700 | 36700 | 36850 | 36700 | 599 |
| 477 | 20240702 | 105800 | 2721295750 | 36700 | 36750 | 36800 | 36700 | 2275 |
| 478 | 20240702 | 105700 | 2637776350 | 36750 | 36800 | 36800 | 36750 | 186 |
| 479 | 20240702 | 105600 | 2630939650 | 36800 | 36800 | 36850 | 36750 | 1553 |
| 480 | 20240702 | 105500 | 2573798950 | 36800 | 36900 | 36900 | 36800 | 465 |
| 481 | 20240702 | 105400 | 2556655100 | 36900 | 36900 | 37000 | 36850 | 1795 |
| 482 | 20240702 | 105300 | 2490357750 | 36850 | 36850 | 36950 | 36750 | 2409 |
| 483 | 20240702 | 105200 | 2401544250 | 36900 | 36350 | 36900 | 36350 | 5071 |
| 484 | 20240702 | 105100 | 2215652550 | 36350 | 36250 | 36350 | 36200 | 834 |
| 485 | 20240702 | 105000 | 2185362950 | 36300 | 36200 | 36300 | 36200 | 406 |
| 486 | 20240702 | 104900 | 2170650800 | 36200 | 36100 | 36300 | 36100 | 529 |
| 487 | 20240702 | 104800 | 2151471550 | 36100 | 36000 | 36250 | 36000 | 278 |
| 488 | 20240702 | 104700 | 2141412300 | 36300 | 36000 | 36300 | 36000 | 616 |
| 489 | 20240702 | 104600 | 2119120300 | 35850 | 35850 | 35850 | 35850 | 10 |
| 490 | 20240702 | 104500 | 2118761800 | 35900 | 36000 | 36200 | 35900 | 1966 |
| 491 | 20240702 | 104400 | 2047805700 | 36000 | 35900 | 36000 | 35900 | 309 |
| 492 | 20240702 | 104300 | 2036703900 | 35900 | 35900 | 35900 | 35900 | 25 |
| 493 | 20240702 | 104200 | 2035806400 | 36000 | 35950 | 36000 | 35950 | 439 |
| 494 | 20240702 | 104100 | 2020020100 | 35850 | 35800 | 35900 | 35800 | 35 |
| 495 | 20240702 | 104000 | 2018765450 | 35800 | 35750 | 35900 | 35750 | 305 |
| 496 | 20240702 | 103900 | 2007816550 | 35750 | 35750 | 35800 | 35750 | 1005 |
| 497 | 20240702 | 103800 | 1971879400 | 35750 | 35750 | 35750 | 35750 | 4 |
| 498 | 20240702 | 103700 | 1971736400 | 35700 | 35950 | 35950 | 35700 | 21 |
| 499 | 20240702 | 103600 | 1970986450 | 35850 | 35850 | 35850 | 35850 | 462 |
| 500 | 20240702 | 103500 | 1954423750 | 35750 | 35750 | 35750 | 35750 | 0 |
| 501 | 20240702 | 103400 | 1954423750 | 35750 | 35800 | 35800 | 35700 | 359 |
| 502 | 20240702 | 103300 | 1941586400 | 35800 | 35700 | 35800 | 35650 | 30 |
| 503 | 20240702 | 103200 | 1940515350 | 35750 | 35600 | 35750 | 35600 | 282 |
| 504 | 20240702 | 103100 | 1930452250 | 35600 | 35550 | 35600 | 35550 | 55 |
| 505 | 20240702 | 103000 | 1928495000 | 35550 | 35450 | 35550 | 35450 | 56 |
| 506 | 20240702 | 102900 | 1926504350 | 35450 | 35450 | 35450 | 35450 | 20 |
| 507 | 20240702 | 102800 | 1925795350 | 35450 | 35500 | 35500 | 35450 | 21 |
| 508 | 20240702 | 102700 | 1925050800 | 35500 | 35500 | 35500 | 35500 | 3 |
| 509 | 20240702 | 102600 | 1924944300 | 35450 | 35500 | 35500 | 35450 | 107 |
| 510 | 20240702 | 102500 | 1921145950 | 35500 | 35350 | 35500 | 35350 | 456 |
| 511 | 20240702 | 102400 | 1905023650 | 35400 | 35500 | 35500 | 35400 | 196 |
| 512 | 20240702 | 102300 | 1898077200 | 35500 | 35500 | 35550 | 35500 | 41 |
| 513 | 20240702 | 102200 | 1896621150 | 35500 | 35550 | 35550 | 35450 | 700 |
| 514 | 20240702 | 102100 | 1871799600 | 35550 | 35550 | 35550 | 35550 | 10 |
| 515 | 20240702 | 102000 | 1871444100 | 35600 | 35600 | 35600 | 35600 | 0 |
| 516 | 20240702 | 101900 | 1871444100 | 35600 | 35600 | 35600 | 35600 | 51 |
| 517 | 20240702 | 101800 | 1869628500 | 35500 | 35500 | 35500 | 35500 | 2 |
| 518 | 20240702 | 101700 | 1869557500 | 35650 | 35650 | 35650 | 35650 | 1 |
| 519 | 20240702 | 101600 | 1869521850 | 35500 | 35500 | 35500 | 35500 | 15 |
| 520 | 20240702 | 101500 | 1868989350 | 35500 | 35400 | 35500 | 35400 | 55 |
| 521 | 20240702 | 101400 | 1867037550 | 35500 | 35500 | 35500 | 35500 | 104 |
| 522 | 20240702 | 101300 | 1863345550 | 35500 | 35550 | 35550 | 35500 | 8 |
| 523 | 20240702 | 101200 | 1863061300 | 35600 | 35550 | 35600 | 35550 | 44 |
| 524 | 20240702 | 101100 | 1861495300 | 35550 | 35550 | 35550 | 35550 | 2 |
| 525 | 20240702 | 101000 | 1861424200 | 35550 | 35550 | 35550 | 35550 | 27 |
| 526 | 20240702 | 100900 | 1860464350 | 35600 | 35400 | 35600 | 35400 | 20 |
| 527 | 20240702 | 100800 | 1859754350 | 35650 | 35650 | 35650 | 35650 | 50 |
| 528 | 20240702 | 100700 | 1857971850 | 35650 | 35450 | 35650 | 35450 | 286 |
| 529 | 20240702 | 100600 | 1847807750 | 35450 | 35450 | 35450 | 35450 | 2 |
| 530 | 20240702 | 100500 | 1847736850 | 35450 | 35450 | 35450 | 35450 | 2 |
| 531 | 20240702 | 100400 | 1847665950 | 35450 | 35500 | 35500 | 35300 | 49 |
| 532 | 20240702 | 100300 | 1845934050 | 35500 | 35500 | 35500 | 35500 | 1 |
| 533 | 20240702 | 100200 | 1845898550 | 35300 | 35350 | 35350 | 35300 | 44 |
| 534 | 20240702 | 100100 | 1844344600 | 35450 | 35350 | 35450 | 35350 | 68 |
| 535 | 20240702 | 100000 | 1841940700 | 35400 | 35400 | 35400 | 35400 | 0 |
| 536 | 20240702 | 095900 | 1841940700 | 35400 | 35400 | 35400 | 35400 | 4 |
| 537 | 20240702 | 095800 | 1841799100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 538 | 20240702 | 095700 | 1841799100 | 35400 | 35400 | 35400 | 35400 | 19 |
| 539 | 20240702 | 095600 | 1841126500 | 35300 | 35300 | 35300 | 35300 | 3 |
| 540 | 20240702 | 095500 | 1841020600 | 35400 | 35400 | 35500 | 35400 | 73 |
| 541 | 20240702 | 095400 | 1838436300 | 35300 | 35300 | 35300 | 35300 | 105 |
| 542 | 20240702 | 095300 | 1834729800 | 35300 | 35300 | 35300 | 35300 | 14 |
| 543 | 20240702 | 095200 | 1834235600 | 35300 | 35300 | 35350 | 35300 | 59 |
| 544 | 20240702 | 095100 | 1832152850 | 35350 | 35350 | 35450 | 35350 | 26 |
| 545 | 20240702 | 095000 | 1831233150 | 35350 | 35350 | 35350 | 35350 | 29 |
| 546 | 20240702 | 094900 | 1830208000 | 35450 | 35450 | 35450 | 35450 | 3 |
| 547 | 20240702 | 094800 | 1830101650 | 35500 | 35500 | 35500 | 35500 | 0 |
| 548 | 20240702 | 094700 | 1830101650 | 35500 | 35450 | 35500 | 35450 | 105 |
| 549 | 20240702 | 094600 | 1826375900 | 35250 | 35250 | 35300 | 35250 | 126 |
| 550 | 20240702 | 094500 | 1821929200 | 35250 | 35250 | 35250 | 35250 | 5 |
| 551 | 20240702 | 094400 | 1821752950 | 35250 | 35250 | 35250 | 35200 | 314 |
| 552 | 20240702 | 094300 | 1810684600 | 35250 | 35250 | 35250 | 35250 | 100 |
| 553 | 20240702 | 094200 | 1807159600 | 35250 | 35250 | 35250 | 35250 | 29 |
| 554 | 20240702 | 094100 | 1806137350 | 35250 | 35500 | 35500 | 35250 | 238 |
| 555 | 20240702 | 094000 | 1797736000 | 35500 | 35350 | 35500 | 35200 | 70 |
| 556 | 20240702 | 093900 | 1795264150 | 35150 | 35150 | 35150 | 35150 | 37 |
| 557 | 20240702 | 093800 | 1793963600 | 35150 | 35150 | 35150 | 35050 | 161 |
| 558 | 20240702 | 093700 | 1788314100 | 35050 | 35250 | 35250 | 35050 | 1629 |
| 559 | 20240702 | 093600 | 1731173050 | 35250 | 35300 | 35300 | 35100 | 1085 |
| 560 | 20240702 | 093500 | 1693013500 | 35300 | 35250 | 35300 | 35150 | 1164 |
| 561 | 20240702 | 093400 | 1652011300 | 35300 | 35300 | 35350 | 35300 | 34 |
| 562 | 20240702 | 093300 | 1650811000 | 35300 | 35300 | 35300 | 35250 | 62 |
| 563 | 20240702 | 093200 | 1648623150 | 35250 | 35500 | 35500 | 35250 | 2602 |
| 564 | 20240702 | 093100 | 1556645350 | 35500 | 35500 | 35600 | 35450 | 268 |
| 565 | 20240702 | 093000 | 1547130600 | 35500 | 35500 | 35500 | 35500 | 202 |
| 566 | 20240702 | 092900 | 1539959600 | 35500 | 35450 | 35500 | 35450 | 31 |
| 567 | 20240702 | 092800 | 1538859150 | 35500 | 35600 | 35600 | 35500 | 698 |
| 568 | 20240702 | 092700 | 1514050000 | 35650 | 35700 | 35700 | 35650 | 38 |
| 569 | 20240702 | 092600 | 1512694800 | 35600 | 35550 | 35700 | 35550 | 55 |
| 570 | 20240702 | 092500 | 1510735800 | 35550 | 35500 | 35700 | 35500 | 131 |
| 571 | 20240702 | 092400 | 1506077050 | 35500 | 35700 | 35700 | 35500 | 89 |
| 572 | 20240702 | 092300 | 1502907650 | 35700 | 35600 | 35700 | 35450 | 341 |
| 573 | 20240702 | 092200 | 1490806150 | 35700 | 35900 | 35900 | 35500 | 1378 |
| 574 | 20240702 | 092100 | 1441524350 | 35950 | 35950 | 35950 | 35950 | 1 |
| 575 | 20240702 | 092000 | 1441488400 | 36050 | 35900 | 36100 | 35900 | 239 |
| 576 | 20240702 | 091900 | 1432880050 | 35900 | 36050 | 36100 | 35850 | 185 |
| 577 | 20240702 | 091800 | 1426237600 | 35850 | 36000 | 36150 | 35850 | 631 |
| 578 | 20240702 | 091700 | 1403532700 | 35850 | 36350 | 36550 | 35850 | 1739 |
| 579 | 20240702 | 091600 | 1340525150 | 36500 | 36500 | 36650 | 36250 | 2132 |
| 580 | 20240702 | 091500 | 1262720500 | 36500 | 36650 | 36650 | 36500 | 2661 |
| 581 | 20240702 | 091400 | 1165350450 | 36650 | 36450 | 36700 | 36400 | 2534 |
| 582 | 20240702 | 091300 | 1072873700 | 36450 | 36450 | 36500 | 36300 | 3019 |
| 583 | 20240702 | 091200 | 962841900 | 36450 | 36400 | 36450 | 36200 | 2413 |
| 584 | 20240702 | 091100 | 875160500 | 36350 | 36250 | 36400 | 35600 | 2734 |
| 585 | 20240702 | 091000 | 776073500 | 36400 | 36350 | 36450 | 36150 | 3826 |
| 586 | 20240702 | 090900 | 637182450 | 36300 | 36350 | 36500 | 36150 | 3210 |
| 587 | 20240702 | 090800 | 520470100 | 36300 | 36200 | 36400 | 36100 | 3268 |
| 588 | 20240702 | 090700 | 401977250 | 36200 | 35750 | 36200 | 35600 | 4415 |
| 589 | 20240702 | 090600 | 243635800 | 35750 | 35450 | 35750 | 35400 | 359 |
| 590 | 20240702 | 090500 | 230876950 | 35550 | 35800 | 35800 | 35550 | 1115 |
| 591 | 20240702 | 090400 | 191126700 | 35800 | 35900 | 35900 | 35750 | 414 |
| 592 | 20240702 | 090300 | 176309900 | 35950 | 35600 | 36200 | 35600 | 1973 |
| 593 | 20240702 | 090200 | 105414850 | 35650 | 35400 | 35650 | 35350 | 259 |
| 594 | 20240702 | 090100 | 96203400 | 35550 | 35250 | 35550 | 35200 | 1153 |
| 595 | 20240702 | 090000 | 55302300 | 35250 | 35150 | 35450 | 35050 | 1573 |