32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 185300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 3573 |
| 3 | 20240703 | 185200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20240703 | 185100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20240703 | 185000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20240703 | 184900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20240703 | 184800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20240703 | 184700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20240703 | 184600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20240703 | 184500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20240703 | 184400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20240703 | 184300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20240703 | 184200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20240703 | 184100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20240703 | 184000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20240703 | 183900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20240703 | 183800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20240703 | 183700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20240703 | 183600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20240703 | 183500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20240703 | 183400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20240703 | 183300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20240703 | 183200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20240703 | 183100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20240703 | 183000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20240703 | 182900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20240703 | 182800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20240703 | 182700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20240703 | 182600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20240703 | 182500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20240703 | 182400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20240703 | 182300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 3573 |
| 33 | 20240703 | 182200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20240703 | 182100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20240703 | 182000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20240703 | 181900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20240703 | 181800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20240703 | 181700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20240703 | 181600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20240703 | 181500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20240703 | 181400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20240703 | 181300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20240703 | 181200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20240703 | 181100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20240703 | 181000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20240703 | 180900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20240703 | 180800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20240703 | 180700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20240703 | 180600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20240703 | 180500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20240703 | 180400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20240703 | 180300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20240703 | 180200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20240703 | 180100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20240703 | 180000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20240703 | 175900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20240703 | 175800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20240703 | 175700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20240703 | 175600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20240703 | 175500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20240703 | 175400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20240703 | 175300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 3573 |
| 63 | 20240703 | 175200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20240703 | 175100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20240703 | 175000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20240703 | 174900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20240703 | 174800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20240703 | 174700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20240703 | 174600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20240703 | 174500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20240703 | 174400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20240703 | 174300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20240703 | 174200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20240703 | 174100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20240703 | 174000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20240703 | 173900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20240703 | 173800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20240703 | 173700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20240703 | 173600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20240703 | 173500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20240703 | 173400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20240703 | 173300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20240703 | 173200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20240703 | 173100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20240703 | 173000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20240703 | 172900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20240703 | 172800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20240703 | 172700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20240703 | 172600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20240703 | 172500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20240703 | 172400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20240703 | 172300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 3573 |
| 93 | 20240703 | 172200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20240703 | 172100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20240703 | 172000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20240703 | 171900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20240703 | 171800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20240703 | 171700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20240703 | 171600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20240703 | 171500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20240703 | 171400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20240703 | 171300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20240703 | 171200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20240703 | 171100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20240703 | 171000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20240703 | 170900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20240703 | 170800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20240703 | 170700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20240703 | 170600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20240703 | 170500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20240703 | 170400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20240703 | 170300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20240703 | 170200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20240703 | 170100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20240703 | 170000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20240703 | 165900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20240703 | 165800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20240703 | 165700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20240703 | 165600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20240703 | 165500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20240703 | 165400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20240703 | 165300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 3573 |
| 123 | 20240703 | 165200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20240703 | 165100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20240703 | 165000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20240703 | 164900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20240703 | 164800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20240703 | 164700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20240703 | 164600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20240703 | 164500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20240703 | 164400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20240703 | 164300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20240703 | 164200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20240703 | 164100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20240703 | 164000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20240703 | 163900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20240703 | 163800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20240703 | 163700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20240703 | 163600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20240703 | 163500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20240703 | 163400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20240703 | 163300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20240703 | 163200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20240703 | 163100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20240703 | 163000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20240703 | 162900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20240703 | 162800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20240703 | 162700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20240703 | 162600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20240703 | 162500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20240703 | 162400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20240703 | 162300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 3573 |
| 153 | 20240703 | 162200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20240703 | 162100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20240703 | 162000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20240703 | 161900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20240703 | 161800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20240703 | 161700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20240703 | 161600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20240703 | 161500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20240703 | 161400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20240703 | 161300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20240703 | 161200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20240703 | 161100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20240703 | 161000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20240703 | 160900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20240703 | 160800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20240703 | 160700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20240703 | 160600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20240703 | 160500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20240703 | 160400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20240703 | 160300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20240703 | 160200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20240703 | 160100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20240703 | 160000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20240703 | 155900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20240703 | 155800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20240703 | 155700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20240703 | 155600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20240703 | 155500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20240703 | 155400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20240703 | 155300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 3573 |
| 183 | 20240703 | 155200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20240703 | 155100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20240703 | 155000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20240703 | 154900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20240703 | 154800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20240703 | 154700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20240703 | 154600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20240703 | 154500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20240703 | 154400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20240703 | 154300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20240703 | 154200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20240703 | 154100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20240703 | 154000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20240703 | 153900 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20240703 | 153800 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20240703 | 153700 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20240703 | 153600 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20240703 | 153500 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20240703 | 153400 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20240703 | 153300 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20240703 | 153200 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20240703 | 153100 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20240703 | 153000 | 12127728550 | 38550 | 38550 | 38550 | 38550 | 3573 |
| 206 | 20240703 | 152900 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20240703 | 152800 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20240703 | 152700 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20240703 | 152600 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20240703 | 152500 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20240703 | 152400 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20240703 | 152300 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 213 | 20240703 | 152200 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20240703 | 152100 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20240703 | 152000 | 11989989400 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20240703 | 151900 | 11989989400 | 38600 | 38550 | 38600 | 38550 | 351 |
| 217 | 20240703 | 151800 | 11976444100 | 38600 | 38600 | 38600 | 38600 | 359 |
| 218 | 20240703 | 151700 | 11962586700 | 38600 | 38600 | 38650 | 38600 | 713 |
| 219 | 20240703 | 151600 | 11935064850 | 38600 | 38600 | 38650 | 38600 | 339 |
| 220 | 20240703 | 151500 | 11921968900 | 38600 | 38550 | 38650 | 38550 | 180 |
| 221 | 20240703 | 151400 | 11915020850 | 38600 | 38650 | 38650 | 38600 | 485 |
| 222 | 20240703 | 151300 | 11896299300 | 38600 | 38650 | 38650 | 38600 | 361 |
| 223 | 20240703 | 151200 | 11882359650 | 38650 | 38650 | 38650 | 38600 | 163 |
| 224 | 20240703 | 151100 | 11876067250 | 38650 | 38650 | 38650 | 38650 | 20 |
| 225 | 20240703 | 151000 | 11875294250 | 38650 | 38700 | 38700 | 38600 | 430 |
| 226 | 20240703 | 150900 | 11858674650 | 38600 | 38650 | 38700 | 38600 | 65 |
| 227 | 20240703 | 150800 | 11856164100 | 38650 | 38700 | 38700 | 38600 | 243 |
| 228 | 20240703 | 150700 | 11846780400 | 38700 | 38750 | 38750 | 38600 | 797 |
| 229 | 20240703 | 150600 | 11815963550 | 38750 | 38650 | 38750 | 38600 | 1190 |
| 230 | 20240703 | 150500 | 11769920350 | 38700 | 38600 | 38700 | 38600 | 1346 |
| 231 | 20240703 | 150400 | 11717878000 | 38600 | 38600 | 38600 | 38550 | 394 |
| 232 | 20240703 | 150300 | 11702688550 | 38600 | 38600 | 38650 | 38600 | 55 |
| 233 | 20240703 | 150200 | 11700564550 | 38600 | 38650 | 38650 | 38450 | 242 |
| 234 | 20240703 | 150100 | 11691229050 | 38650 | 38450 | 38650 | 38450 | 72 |
| 235 | 20240703 | 150000 | 11688456050 | 38450 | 38400 | 38450 | 38350 | 346 |
| 236 | 20240703 | 145900 | 11675169650 | 38350 | 38300 | 38350 | 38300 | 422 |
| 237 | 20240703 | 145800 | 11659001200 | 38300 | 38300 | 38300 | 38300 | 4 |
| 238 | 20240703 | 145700 | 11658848000 | 38100 | 38200 | 38200 | 38100 | 905 |
| 239 | 20240703 | 145600 | 11624365150 | 38200 | 38300 | 38300 | 38200 | 244 |
| 240 | 20240703 | 145500 | 11615040550 | 38350 | 38350 | 38350 | 38350 | 5 |
| 241 | 20240703 | 145400 | 11614848800 | 38200 | 38350 | 38350 | 38200 | 226 |
| 242 | 20240703 | 145300 | 11606215300 | 38350 | 38350 | 38350 | 38350 | 7 |
| 243 | 20240703 | 145200 | 11605946850 | 38350 | 38200 | 38350 | 38200 | 228 |
| 244 | 20240703 | 145100 | 11597204400 | 38200 | 38250 | 38250 | 38200 | 278 |
| 245 | 20240703 | 145000 | 11586572800 | 38250 | 38350 | 38350 | 38250 | 527 |
| 246 | 20240703 | 144900 | 11566392550 | 38350 | 38350 | 38350 | 38350 | 25 |
| 247 | 20240703 | 144800 | 11565433800 | 38350 | 38350 | 38350 | 38350 | 4 |
| 248 | 20240703 | 144700 | 11565280400 | 38250 | 38350 | 38350 | 38250 | 367 |
| 249 | 20240703 | 144600 | 11551237150 | 38350 | 38350 | 38350 | 38350 | 11 |
| 250 | 20240703 | 144500 | 11550815300 | 38350 | 38300 | 38350 | 38250 | 225 |
| 251 | 20240703 | 144400 | 11542197850 | 38300 | 38400 | 38400 | 38300 | 1021 |
| 252 | 20240703 | 144300 | 11503063000 | 38500 | 38500 | 38550 | 38450 | 111 |
| 253 | 20240703 | 144200 | 11498792500 | 38650 | 38550 | 38650 | 38550 | 14 |
| 254 | 20240703 | 144100 | 11498252700 | 38650 | 38550 | 38650 | 38550 | 25 |
| 255 | 20240703 | 144000 | 11497286650 | 38650 | 38500 | 38650 | 38500 | 79 |
| 256 | 20240703 | 143900 | 11494244400 | 38650 | 38700 | 38750 | 38500 | 6948 |
| 257 | 20240703 | 143800 | 11225394250 | 38800 | 38850 | 38850 | 38700 | 757 |
| 258 | 20240703 | 143700 | 11196058600 | 38850 | 38900 | 38900 | 38800 | 507 |
| 259 | 20240703 | 143600 | 11176364350 | 38900 | 38850 | 38900 | 38850 | 166 |
| 260 | 20240703 | 143500 | 11169911650 | 38900 | 38950 | 38950 | 38850 | 410 |
| 261 | 20240703 | 143400 | 11153955250 | 38950 | 38900 | 38950 | 38900 | 1379 |
| 262 | 20240703 | 143300 | 11100279150 | 38850 | 38700 | 38850 | 38700 | 3074 |
| 263 | 20240703 | 143200 | 10981080000 | 38700 | 38650 | 38700 | 38650 | 73 |
| 264 | 20240703 | 143100 | 10978257400 | 38650 | 38650 | 38650 | 38650 | 116 |
| 265 | 20240703 | 143000 | 10973774000 | 38400 | 38400 | 38750 | 38400 | 990 |
| 266 | 20240703 | 142900 | 10935558250 | 38350 | 38300 | 38550 | 38300 | 330 |
| 267 | 20240703 | 142800 | 10922847900 | 38500 | 38400 | 38500 | 38400 | 524 |
| 268 | 20240703 | 142700 | 10902725800 | 38400 | 38300 | 38400 | 38300 | 255 |
| 269 | 20240703 | 142600 | 10892944600 | 38400 | 38400 | 38400 | 38400 | 16 |
| 270 | 20240703 | 142500 | 10892330200 | 38500 | 38500 | 38500 | 38400 | 68 |
| 271 | 20240703 | 142400 | 10889714200 | 38500 | 38400 | 38500 | 38400 | 264 |
| 272 | 20240703 | 142300 | 10879572500 | 38400 | 38400 | 38450 | 38250 | 131 |
| 273 | 20240703 | 142200 | 10874553450 | 38450 | 38500 | 38500 | 38450 | 57 |
| 274 | 20240703 | 142100 | 10872360850 | 38500 | 38550 | 38600 | 38500 | 44 |
| 275 | 20240703 | 142000 | 10870666450 | 38500 | 38600 | 38650 | 38500 | 409 |
| 276 | 20240703 | 141900 | 10854882400 | 38600 | 38600 | 38650 | 38600 | 273 |
| 277 | 20240703 | 141800 | 10844342100 | 38500 | 38450 | 38700 | 38400 | 637 |
| 278 | 20240703 | 141700 | 10819787950 | 38500 | 38150 | 38600 | 38150 | 4501 |
| 279 | 20240703 | 141600 | 10647078100 | 38150 | 37950 | 38150 | 37950 | 1525 |
| 280 | 20240703 | 141500 | 10589020000 | 37850 | 37950 | 37950 | 37850 | 4 |
| 281 | 20240703 | 141400 | 10588868300 | 37950 | 37950 | 37950 | 37950 | 5 |
| 282 | 20240703 | 141300 | 10588678550 | 37900 | 37950 | 37950 | 37900 | 53 |
| 283 | 20240703 | 141200 | 10586668700 | 37800 | 37900 | 37900 | 37800 | 756 |
| 284 | 20240703 | 141100 | 10558087150 | 37900 | 38000 | 38000 | 37900 | 24 |
| 285 | 20240703 | 141000 | 10557176650 | 38000 | 38000 | 38000 | 38000 | 6 |
| 286 | 20240703 | 140900 | 10556948650 | 37900 | 37900 | 37900 | 37900 | 20 |
| 287 | 20240703 | 140800 | 10556190650 | 37900 | 37850 | 37900 | 37850 | 36 |
| 288 | 20240703 | 140700 | 10554827950 | 37800 | 37900 | 37900 | 37800 | 1185 |
| 289 | 20240703 | 140600 | 10509976550 | 38000 | 38000 | 38000 | 37950 | 28 |
| 290 | 20240703 | 140500 | 10508913850 | 38000 | 38000 | 38000 | 38000 | 51 |
| 291 | 20240703 | 140400 | 10506975850 | 37950 | 37900 | 37950 | 37900 | 180 |
| 292 | 20240703 | 140300 | 10500146950 | 38000 | 38000 | 38000 | 37900 | 167 |
| 293 | 20240703 | 140200 | 10493801200 | 38000 | 37850 | 38000 | 37850 | 29 |
| 294 | 20240703 | 140100 | 10492700750 | 37850 | 37850 | 37900 | 37850 | 135 |
| 295 | 20240703 | 140000 | 10487589300 | 37850 | 37950 | 37950 | 37850 | 10 |
| 296 | 20240703 | 135900 | 10487210000 | 37850 | 37900 | 37950 | 37850 | 324 |
| 297 | 20240703 | 135800 | 10474931150 | 37950 | 38000 | 38000 | 37950 | 24 |
| 298 | 20240703 | 135700 | 10474019200 | 37900 | 38000 | 38000 | 37900 | 232 |
| 299 | 20240703 | 135600 | 10465226200 | 38000 | 37900 | 38000 | 37900 | 65 |
| 300 | 20240703 | 135500 | 10462756300 | 37950 | 37950 | 38000 | 37950 | 60 |
| 301 | 20240703 | 135400 | 10460478250 | 37950 | 38000 | 38000 | 37950 | 23 |
| 302 | 20240703 | 135300 | 10459605350 | 38000 | 38000 | 38000 | 38000 | 6 |
| 303 | 20240703 | 135200 | 10459377350 | 38000 | 37950 | 38000 | 37950 | 70 |
| 304 | 20240703 | 135100 | 10456720650 | 38000 | 38050 | 38050 | 37950 | 32 |
| 305 | 20240703 | 135000 | 10455503300 | 38050 | 38000 | 38050 | 38000 | 6 |
| 306 | 20240703 | 134900 | 10455275100 | 37950 | 37900 | 38050 | 37900 | 27 |
| 307 | 20240703 | 134800 | 10454250400 | 38050 | 38050 | 38050 | 38050 | 6 |
| 308 | 20240703 | 134700 | 10454022100 | 38000 | 37900 | 38000 | 37900 | 220 |
| 309 | 20240703 | 134600 | 10445668650 | 37900 | 37900 | 37900 | 37900 | 45 |
| 310 | 20240703 | 134500 | 10443963150 | 37850 | 37850 | 37850 | 37850 | 2 |
| 311 | 20240703 | 134400 | 10443887450 | 37900 | 37900 | 37900 | 37900 | 28 |
| 312 | 20240703 | 134300 | 10442826250 | 37900 | 37900 | 37900 | 37900 | 23 |
| 313 | 20240703 | 134200 | 10441954550 | 37900 | 38050 | 38050 | 37900 | 341 |
| 314 | 20240703 | 134100 | 10429030450 | 37950 | 38050 | 38100 | 37950 | 916 |
| 315 | 20240703 | 134000 | 10394222200 | 38100 | 38100 | 38100 | 38050 | 49 |
| 316 | 20240703 | 133900 | 10392355400 | 38100 | 38050 | 38100 | 38050 | 24 |
| 317 | 20240703 | 133800 | 10391441300 | 38050 | 38050 | 38050 | 38050 | 4 |
| 318 | 20240703 | 133700 | 10391289100 | 38050 | 38000 | 38050 | 38000 | 51 |
| 319 | 20240703 | 133600 | 10389351050 | 38050 | 38000 | 38050 | 38000 | 327 |
| 320 | 20240703 | 133500 | 10376923950 | 38050 | 38000 | 38050 | 38000 | 6 |
| 321 | 20240703 | 133400 | 10376695750 | 38100 | 38100 | 38100 | 38100 | 13 |
| 322 | 20240703 | 133300 | 10376200450 | 38100 | 38100 | 38100 | 38000 | 30 |
| 323 | 20240703 | 133200 | 10375057650 | 38100 | 38050 | 38100 | 38000 | 40 |
| 324 | 20240703 | 133100 | 10373534550 | 38050 | 38050 | 38050 | 38050 | 18 |
| 325 | 20240703 | 133000 | 10372849650 | 38050 | 38000 | 38050 | 38000 | 4 |
| 326 | 20240703 | 132900 | 10372697550 | 38050 | 37950 | 38050 | 37950 | 310 |
| 327 | 20240703 | 132800 | 10360930450 | 37950 | 38000 | 38000 | 37950 | 274 |
| 328 | 20240703 | 132700 | 10350519050 | 38050 | 38050 | 38050 | 38050 | 5 |
| 329 | 20240703 | 132600 | 10350328800 | 38100 | 38100 | 38100 | 38100 | 23 |
| 330 | 20240703 | 132500 | 10349452500 | 38100 | 38100 | 38100 | 38100 | 2 |
| 331 | 20240703 | 132400 | 10349376300 | 38000 | 38000 | 38000 | 38000 | 612 |
| 332 | 20240703 | 132300 | 10326120300 | 38000 | 38000 | 38000 | 38000 | 106 |
| 333 | 20240703 | 132200 | 10322092300 | 38000 | 38000 | 38000 | 37950 | 220 |
| 334 | 20240703 | 132100 | 10313738400 | 38100 | 38050 | 38100 | 38050 | 116 |
| 335 | 20240703 | 132000 | 10309324300 | 38100 | 38100 | 38100 | 38100 | 11 |
| 336 | 20240703 | 131900 | 10308905200 | 38150 | 38100 | 38150 | 38100 | 7 |
| 337 | 20240703 | 131800 | 10308638350 | 38100 | 38050 | 38100 | 38050 | 866 |
| 338 | 20240703 | 131700 | 10275684600 | 38050 | 38000 | 38050 | 37950 | 110 |
| 339 | 20240703 | 131600 | 10271505250 | 38000 | 38000 | 38000 | 38000 | 0 |
| 340 | 20240703 | 131500 | 10271505250 | 38000 | 37950 | 38000 | 37950 | 726 |
| 341 | 20240703 | 131400 | 10243928300 | 37800 | 38000 | 38000 | 37800 | 112 |
| 342 | 20240703 | 131300 | 10239692700 | 38000 | 38000 | 38000 | 38000 | 2 |
| 343 | 20240703 | 131200 | 10239616700 | 38050 | 37750 | 38050 | 37750 | 470 |
| 344 | 20240703 | 131100 | 10221759750 | 38000 | 37800 | 38000 | 37800 | 708 |
| 345 | 20240703 | 131000 | 10194895150 | 37750 | 37800 | 37800 | 37750 | 128 |
| 346 | 20240703 | 130900 | 10190063100 | 37800 | 37800 | 37800 | 37750 | 5 |
| 347 | 20240703 | 130800 | 10189874150 | 37750 | 37700 | 37750 | 37700 | 89 |
| 348 | 20240703 | 130700 | 10186514650 | 37700 | 37700 | 37700 | 37700 | 10 |
| 349 | 20240703 | 130600 | 10186137650 | 37700 | 37750 | 37750 | 37700 | 272 |
| 350 | 20240703 | 130500 | 10175879950 | 37800 | 37800 | 37800 | 37800 | 20 |
| 351 | 20240703 | 130400 | 10175123950 | 37800 | 37750 | 37800 | 37750 | 91 |
| 352 | 20240703 | 130300 | 10171684450 | 37800 | 37750 | 37800 | 37750 | 67 |
| 353 | 20240703 | 130200 | 10169155000 | 37750 | 37700 | 37750 | 37700 | 250 |
| 354 | 20240703 | 130100 | 10159729950 | 37700 | 37700 | 37700 | 37700 | 27 |
| 355 | 20240703 | 130000 | 10158712050 | 37650 | 37750 | 37750 | 37650 | 618 |
| 356 | 20240703 | 125900 | 10135404600 | 37800 | 37800 | 37800 | 37800 | 32 |
| 357 | 20240703 | 125800 | 10134195000 | 37850 | 37850 | 37850 | 37850 | 1 |
| 358 | 20240703 | 125700 | 10134157150 | 37800 | 37800 | 37850 | 37800 | 26 |
| 359 | 20240703 | 125600 | 10133174200 | 37800 | 37750 | 37800 | 37750 | 175 |
| 360 | 20240703 | 125500 | 10126565900 | 37800 | 37750 | 37800 | 37750 | 3 |
| 361 | 20240703 | 125400 | 10126452550 | 37800 | 37750 | 37800 | 37750 | 47 |
| 362 | 20240703 | 125300 | 10124678000 | 37800 | 37800 | 37800 | 37800 | 24 |
| 363 | 20240703 | 125200 | 10123770800 | 37850 | 37750 | 37850 | 37750 | 340 |
| 364 | 20240703 | 125100 | 10110925250 | 37800 | 37850 | 37850 | 37800 | 72 |
| 365 | 20240703 | 125000 | 10108203450 | 37850 | 37850 | 37850 | 37850 | 35 |
| 366 | 20240703 | 124900 | 10106878700 | 37900 | 37800 | 37900 | 37750 | 288 |
| 367 | 20240703 | 124800 | 10096002650 | 37800 | 37850 | 37850 | 37750 | 450 |
| 368 | 20240703 | 124700 | 10078994250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 369 | 20240703 | 124600 | 10078994250 | 37850 | 37900 | 37900 | 37800 | 98 |
| 370 | 20240703 | 124500 | 10075284750 | 37900 | 37900 | 37900 | 37900 | 3 |
| 371 | 20240703 | 124400 | 10075171050 | 37900 | 37900 | 37900 | 37850 | 23 |
| 372 | 20240703 | 124300 | 10074299400 | 37900 | 37900 | 37900 | 37900 | 9 |
| 373 | 20240703 | 124200 | 10073958300 | 38000 | 37950 | 38000 | 37950 | 91 |
| 374 | 20240703 | 124100 | 10070503500 | 38100 | 38100 | 38100 | 38100 | 0 |
| 375 | 20240703 | 124000 | 10070503500 | 38100 | 38100 | 38100 | 38100 | 4 |
| 376 | 20240703 | 123900 | 10070351100 | 38150 | 38000 | 38150 | 38000 | 124 |
| 377 | 20240703 | 123800 | 10065638650 | 37950 | 38150 | 38150 | 37950 | 128 |
| 378 | 20240703 | 123700 | 10060776950 | 38150 | 38150 | 38150 | 38150 | 64 |
| 379 | 20240703 | 123600 | 10058335350 | 38150 | 38150 | 38150 | 38150 | 11 |
| 380 | 20240703 | 123500 | 10057915700 | 38100 | 38100 | 38200 | 38100 | 128 |
| 381 | 20240703 | 123400 | 10053035850 | 38000 | 38000 | 38000 | 38000 | 204 |
| 382 | 20240703 | 123300 | 10045283850 | 38000 | 37950 | 38000 | 37950 | 9 |
| 383 | 20240703 | 123200 | 10044942250 | 37900 | 38000 | 38000 | 37900 | 100 |
| 384 | 20240703 | 123100 | 10041150950 | 38100 | 38000 | 38100 | 38000 | 97 |
| 385 | 20240703 | 123000 | 10037455650 | 37900 | 37950 | 38100 | 37900 | 1240 |
| 386 | 20240703 | 122900 | 9990294450 | 37950 | 37950 | 37950 | 37950 | 17 |
| 387 | 20240703 | 122800 | 9989649300 | 37950 | 37950 | 38000 | 37950 | 104 |
| 388 | 20240703 | 122700 | 9985698200 | 38000 | 37900 | 38000 | 37900 | 501 |
| 389 | 20240703 | 122600 | 9966694100 | 37900 | 37800 | 37900 | 37750 | 608 |
| 390 | 20240703 | 122500 | 9943680400 | 37800 | 37800 | 37800 | 37800 | 4 |
| 391 | 20240703 | 122400 | 9943529200 | 37750 | 37800 | 37800 | 37750 | 26 |
| 392 | 20240703 | 122300 | 9942546600 | 37750 | 37900 | 37900 | 37700 | 71 |
| 393 | 20240703 | 122200 | 9939868300 | 37750 | 37750 | 37750 | 37750 | 116 |
| 394 | 20240703 | 122100 | 9935489300 | 37800 | 37800 | 37800 | 37700 | 25 |
| 395 | 20240703 | 122000 | 9934544500 | 37750 | 37900 | 37900 | 37750 | 324 |
| 396 | 20240703 | 121900 | 9922313350 | 37950 | 37800 | 37950 | 37800 | 14 |
| 397 | 20240703 | 121800 | 9921784000 | 37800 | 37800 | 37800 | 37800 | 3 |
| 398 | 20240703 | 121700 | 9921670600 | 37950 | 37800 | 37950 | 37800 | 23 |
| 399 | 20240703 | 121600 | 9920797900 | 37800 | 37950 | 37950 | 37800 | 10 |
| 400 | 20240703 | 121500 | 9920419000 | 37950 | 37900 | 37950 | 37900 | 11 |
| 401 | 20240703 | 121400 | 9920001800 | 37950 | 37800 | 37950 | 37800 | 19 |
| 402 | 20240703 | 121300 | 9919282100 | 37950 | 37900 | 37950 | 37800 | 33 |
| 403 | 20240703 | 121200 | 9918031000 | 37800 | 37850 | 37900 | 37800 | 320 |
| 404 | 20240703 | 121100 | 9905933850 | 37950 | 37950 | 37950 | 37950 | 1 |
| 405 | 20240703 | 121000 | 9905895900 | 37850 | 37900 | 37950 | 37850 | 52 |
| 406 | 20240703 | 120900 | 9903924250 | 37950 | 37850 | 38000 | 37850 | 15 |
| 407 | 20240703 | 120800 | 9903356050 | 37850 | 37950 | 37950 | 37850 | 770 |
| 408 | 20240703 | 120700 | 9874200200 | 37950 | 37950 | 38000 | 37950 | 51 |
| 409 | 20240703 | 120600 | 9872264600 | 37900 | 37950 | 37950 | 37900 | 41 |
| 410 | 20240703 | 120500 | 9870709650 | 37850 | 38000 | 38000 | 37800 | 16 |
| 411 | 20240703 | 120400 | 9870104000 | 38000 | 37850 | 38000 | 37800 | 54 |
| 412 | 20240703 | 120300 | 9868059900 | 38000 | 38000 | 38000 | 37950 | 34 |
| 413 | 20240703 | 120200 | 9866767950 | 37900 | 37900 | 37900 | 37900 | 8 |
| 414 | 20240703 | 120100 | 9866464750 | 37900 | 37900 | 37900 | 37850 | 314 |
| 415 | 20240703 | 120000 | 9854579150 | 37900 | 37850 | 37900 | 37800 | 186 |
| 416 | 20240703 | 115900 | 9847538800 | 37800 | 37850 | 37850 | 37800 | 64 |
| 417 | 20240703 | 115800 | 9845116900 | 37850 | 37850 | 37850 | 37850 | 5 |
| 418 | 20240703 | 115700 | 9844927650 | 37850 | 37850 | 37850 | 37850 | 69 |
| 419 | 20240703 | 115600 | 9842316000 | 37900 | 37900 | 37900 | 37900 | 61 |
| 420 | 20240703 | 115500 | 9840004100 | 38000 | 37900 | 38000 | 37900 | 49 |
| 421 | 20240703 | 115400 | 9838144100 | 37900 | 37950 | 37950 | 37900 | 566 |
| 422 | 20240703 | 115300 | 9816674450 | 37900 | 37900 | 37900 | 37850 | 564 |
| 423 | 20240703 | 115200 | 9795298900 | 37850 | 37800 | 37900 | 37800 | 179 |
| 424 | 20240703 | 115100 | 9788528100 | 37800 | 37700 | 37800 | 37700 | 232 |
| 425 | 20240703 | 115000 | 9779761500 | 37700 | 37800 | 37800 | 37700 | 51 |
| 426 | 20240703 | 114900 | 9777838700 | 37850 | 37750 | 37850 | 37750 | 40 |
| 427 | 20240703 | 114800 | 9776328300 | 37750 | 37750 | 37750 | 37750 | 253 |
| 428 | 20240703 | 114700 | 9766777550 | 37600 | 37600 | 37600 | 37600 | 901 |
| 429 | 20240703 | 114600 | 9732899950 | 37750 | 37600 | 37750 | 37600 | 104 |
| 430 | 20240703 | 114500 | 9728988950 | 37600 | 37800 | 37800 | 37600 | 908 |
| 431 | 20240703 | 114400 | 9694720300 | 37900 | 37850 | 37900 | 37800 | 270 |
| 432 | 20240703 | 114300 | 9684504950 | 37850 | 37850 | 37850 | 37850 | 2 |
| 433 | 20240703 | 114200 | 9684429250 | 37850 | 37850 | 37850 | 37850 | 24 |
| 434 | 20240703 | 114100 | 9683520850 | 37850 | 37850 | 37850 | 37850 | 30 |
| 435 | 20240703 | 114000 | 9682385350 | 37850 | 37850 | 37900 | 37850 | 33 |
| 436 | 20240703 | 113900 | 9681136250 | 37850 | 37950 | 37950 | 37850 | 46 |
| 437 | 20240703 | 113800 | 9679393450 | 37950 | 37950 | 37950 | 37950 | 5 |
| 438 | 20240703 | 113700 | 9679203700 | 37950 | 37950 | 37950 | 37950 | 22 |
| 439 | 20240703 | 113600 | 9678368800 | 37950 | 37800 | 38000 | 37800 | 504 |
| 440 | 20240703 | 113500 | 9659282300 | 37700 | 37750 | 37800 | 37700 | 37 |
| 441 | 20240703 | 113400 | 9657886950 | 37750 | 37700 | 37750 | 37700 | 332 |
| 442 | 20240703 | 113300 | 9645355550 | 37650 | 37600 | 37650 | 37600 | 77 |
| 443 | 20240703 | 113200 | 9642459000 | 37650 | 37650 | 37650 | 37650 | 5 |
| 444 | 20240703 | 113100 | 9642270750 | 37600 | 37550 | 37600 | 37550 | 265 |
| 445 | 20240703 | 113000 | 9632313750 | 37550 | 37500 | 37550 | 37450 | 544 |
| 446 | 20240703 | 112900 | 9611910950 | 37600 | 37600 | 37600 | 37500 | 171 |
| 447 | 20240703 | 112800 | 9605493900 | 37600 | 37500 | 37600 | 37450 | 373 |
| 448 | 20240703 | 112700 | 9591508650 | 37500 | 37550 | 37550 | 37500 | 115 |
| 449 | 20240703 | 112600 | 9587195250 | 37550 | 37550 | 37550 | 37500 | 174 |
| 450 | 20240703 | 112500 | 9580667050 | 37550 | 37600 | 37600 | 37550 | 274 |
| 451 | 20240703 | 112400 | 9570377700 | 37600 | 37600 | 37600 | 37550 | 335 |
| 452 | 20240703 | 112300 | 9557793550 | 37600 | 37650 | 37650 | 37550 | 120 |
| 453 | 20240703 | 112200 | 9553278250 | 37550 | 37650 | 37800 | 37500 | 3346 |
| 454 | 20240703 | 112100 | 9427764650 | 37700 | 37900 | 38000 | 37700 | 2148 |
| 455 | 20240703 | 112000 | 9346694500 | 38000 | 37900 | 38000 | 37850 | 131 |
| 456 | 20240703 | 111900 | 9341730800 | 37900 | 38000 | 38050 | 37900 | 26 |
| 457 | 20240703 | 111800 | 9340742950 | 37950 | 37900 | 37950 | 37900 | 44 |
| 458 | 20240703 | 111700 | 9339073850 | 37900 | 37850 | 37900 | 37850 | 83 |
| 459 | 20240703 | 111600 | 9335932100 | 37850 | 37850 | 37850 | 37850 | 109 |
| 460 | 20240703 | 111500 | 9331806450 | 37800 | 37950 | 37950 | 37800 | 146 |
| 461 | 20240703 | 111400 | 9326287400 | 37950 | 38100 | 38100 | 37950 | 542 |
| 462 | 20240703 | 111300 | 9305691400 | 38100 | 38050 | 38100 | 38050 | 45 |
| 463 | 20240703 | 111200 | 9303978600 | 38100 | 38100 | 38150 | 38050 | 57 |
| 464 | 20240703 | 111100 | 9301805650 | 38200 | 38150 | 38200 | 38000 | 553 |
| 465 | 20240703 | 111000 | 9280760950 | 38150 | 38000 | 38200 | 38000 | 1259 |
| 466 | 20240703 | 110900 | 9232832400 | 37850 | 38000 | 38000 | 37850 | 301 |
| 467 | 20240703 | 110800 | 9221439400 | 38000 | 37950 | 38000 | 37950 | 24 |
| 468 | 20240703 | 110700 | 9220527550 | 37950 | 37850 | 37950 | 37700 | 789 |
| 469 | 20240703 | 110600 | 9190642450 | 37850 | 37900 | 37900 | 37850 | 511 |
| 470 | 20240703 | 110500 | 9171276000 | 37900 | 37950 | 38050 | 37600 | 8028 |
| 471 | 20240703 | 110400 | 8868579500 | 37950 | 38000 | 38000 | 37950 | 518 |
| 472 | 20240703 | 110300 | 8848901400 | 38000 | 38050 | 38050 | 38000 | 70 |
| 473 | 20240703 | 110200 | 8846239700 | 38050 | 38000 | 38050 | 37950 | 59 |
| 474 | 20240703 | 110100 | 8843998500 | 38050 | 38050 | 38050 | 38000 | 24 |
| 475 | 20240703 | 110000 | 8843085350 | 38000 | 37950 | 38050 | 37900 | 56 |
| 476 | 20240703 | 105900 | 8840958600 | 37950 | 38000 | 38000 | 37950 | 17 |
| 477 | 20240703 | 105800 | 8840313400 | 38000 | 38050 | 38050 | 38000 | 27 |
| 478 | 20240703 | 105700 | 8839286350 | 38000 | 37900 | 38000 | 37900 | 98 |
| 479 | 20240703 | 105600 | 8835562650 | 37900 | 37850 | 37900 | 37850 | 128 |
| 480 | 20240703 | 105500 | 8830717200 | 37950 | 37950 | 37950 | 37950 | 41 |
| 481 | 20240703 | 105400 | 8829161250 | 37950 | 37850 | 37950 | 37800 | 50 |
| 482 | 20240703 | 105300 | 8827269200 | 37800 | 37800 | 37800 | 37800 | 126 |
| 483 | 20240703 | 105200 | 8822506400 | 37800 | 37950 | 37950 | 37800 | 177 |
| 484 | 20240703 | 105100 | 8815813400 | 38050 | 37800 | 38100 | 37800 | 322 |
| 485 | 20240703 | 105000 | 8803588300 | 37750 | 37800 | 37850 | 37750 | 541 |
| 486 | 20240703 | 104900 | 8783144400 | 37800 | 37900 | 37900 | 37800 | 648 |
| 487 | 20240703 | 104800 | 8758622800 | 37950 | 38000 | 38100 | 37850 | 1115 |
| 488 | 20240703 | 104700 | 8716335650 | 38000 | 38050 | 38050 | 38000 | 339 |
| 489 | 20240703 | 104600 | 8703446950 | 38100 | 38000 | 38100 | 38000 | 35 |
| 490 | 20240703 | 104500 | 8702115350 | 38100 | 38000 | 38100 | 38000 | 34 |
| 491 | 20240703 | 104400 | 8700823000 | 38050 | 38050 | 38100 | 38050 | 338 |
| 492 | 20240703 | 104300 | 8687962050 | 38050 | 37950 | 38050 | 37950 | 357 |
| 493 | 20240703 | 104200 | 8674408850 | 38000 | 38200 | 38250 | 38000 | 885 |
| 494 | 20240703 | 104100 | 8640700750 | 38250 | 38200 | 38250 | 38200 | 15 |
| 495 | 20240703 | 104000 | 8640127650 | 38200 | 38200 | 38250 | 38200 | 34 |
| 496 | 20240703 | 103900 | 8638827950 | 38250 | 38250 | 38250 | 38250 | 28 |
| 497 | 20240703 | 103800 | 8637756950 | 38100 | 38150 | 38250 | 38100 | 755 |
| 498 | 20240703 | 103700 | 8608915700 | 38150 | 38100 | 38150 | 38100 | 179 |
| 499 | 20240703 | 103600 | 8602089200 | 38200 | 38250 | 38250 | 38200 | 55 |
| 500 | 20240703 | 103500 | 8599986000 | 38300 | 38250 | 38300 | 38200 | 1200 |
| 501 | 20240703 | 103400 | 8554131600 | 38250 | 38250 | 38350 | 38100 | 69 |
| 502 | 20240703 | 103300 | 8551490950 | 38000 | 37900 | 38200 | 37850 | 6957 |
| 503 | 20240703 | 103200 | 8286518050 | 37900 | 38050 | 38050 | 37900 | 3460 |
| 504 | 20240703 | 103100 | 8155259950 | 38000 | 38200 | 38200 | 38000 | 1479 |
| 505 | 20240703 | 103000 | 8099029400 | 38200 | 38200 | 38250 | 38200 | 116 |
| 506 | 20240703 | 102900 | 8094597850 | 38150 | 38150 | 38150 | 38100 | 399 |
| 507 | 20240703 | 102800 | 8079391700 | 38150 | 38250 | 38250 | 38100 | 191 |
| 508 | 20240703 | 102700 | 8072104650 | 38150 | 38300 | 38300 | 38150 | 762 |
| 509 | 20240703 | 102600 | 8043012550 | 38250 | 38250 | 38250 | 38250 | 170 |
| 510 | 20240703 | 102500 | 8036510050 | 38250 | 38250 | 38250 | 38200 | 108 |
| 511 | 20240703 | 102400 | 8032379150 | 38250 | 38250 | 38250 | 38200 | 99 |
| 512 | 20240703 | 102300 | 8028595650 | 38200 | 38250 | 38250 | 38200 | 37 |
| 513 | 20240703 | 102200 | 8027181950 | 38250 | 38250 | 38250 | 38250 | 17 |
| 514 | 20240703 | 102100 | 8026531700 | 38250 | 38100 | 38250 | 38100 | 821 |
| 515 | 20240703 | 102000 | 7995244300 | 38100 | 38300 | 38350 | 38100 | 4078 |
| 516 | 20240703 | 101900 | 7839621200 | 38300 | 38400 | 38400 | 38300 | 671 |
| 517 | 20240703 | 101800 | 7813898350 | 38400 | 38550 | 38600 | 38400 | 202 |
| 518 | 20240703 | 101700 | 7806128850 | 38700 | 38500 | 38700 | 38500 | 1168 |
| 519 | 20240703 | 101600 | 7761152850 | 38550 | 38550 | 38700 | 38550 | 411 |
| 520 | 20240703 | 101500 | 7745308350 | 38550 | 38700 | 38700 | 38550 | 1028 |
| 521 | 20240703 | 101400 | 7705638400 | 38700 | 38750 | 38750 | 38650 | 850 |
| 522 | 20240703 | 101300 | 7672760950 | 38750 | 38700 | 38750 | 38700 | 147 |
| 523 | 20240703 | 101200 | 7667065700 | 38750 | 38800 | 38800 | 38700 | 334 |
| 524 | 20240703 | 101100 | 7654116850 | 38800 | 39000 | 39000 | 38800 | 1446 |
| 525 | 20240703 | 101000 | 7597884000 | 38950 | 39000 | 39100 | 38900 | 2021 |
| 526 | 20240703 | 100900 | 7519238800 | 39200 | 39200 | 39200 | 39000 | 223 |
| 527 | 20240703 | 100800 | 7510520450 | 39200 | 39100 | 39200 | 39100 | 21 |
| 528 | 20240703 | 100700 | 7509698850 | 39200 | 39250 | 39250 | 39100 | 96 |
| 529 | 20240703 | 100600 | 7505935900 | 39250 | 39250 | 39300 | 39150 | 902 |
| 530 | 20240703 | 100500 | 7470545050 | 39250 | 39150 | 39300 | 39150 | 380 |
| 531 | 20240703 | 100400 | 7455629400 | 39150 | 39150 | 39300 | 39150 | 1510 |
| 532 | 20240703 | 100300 | 7396354750 | 39150 | 38800 | 39150 | 38800 | 1788 |
| 533 | 20240703 | 100200 | 7326676300 | 38700 | 38750 | 38800 | 38700 | 160 |
| 534 | 20240703 | 100100 | 7320470550 | 38700 | 38750 | 38750 | 38650 | 154 |
| 535 | 20240703 | 100000 | 7314505350 | 38750 | 38650 | 38750 | 38650 | 115 |
| 536 | 20240703 | 095900 | 7310057700 | 38650 | 38650 | 38700 | 38650 | 245 |
| 537 | 20240703 | 095800 | 7300585350 | 38650 | 38700 | 38850 | 38600 | 272 |
| 538 | 20240703 | 095700 | 7290068200 | 38650 | 38700 | 38800 | 38650 | 356 |
| 539 | 20240703 | 095600 | 7276259950 | 38700 | 38800 | 38800 | 38650 | 527 |
| 540 | 20240703 | 095500 | 7255817350 | 38800 | 38900 | 38900 | 38650 | 602 |
| 541 | 20240703 | 095400 | 7232481850 | 38800 | 38850 | 38900 | 38700 | 959 |
| 542 | 20240703 | 095300 | 7195213800 | 38800 | 38700 | 38800 | 38550 | 1311 |
| 543 | 20240703 | 095200 | 7144431050 | 38700 | 38650 | 38700 | 38500 | 273 |
| 544 | 20240703 | 095100 | 7133889400 | 38500 | 38650 | 38650 | 38500 | 190 |
| 545 | 20240703 | 095000 | 7126546200 | 38650 | 38550 | 38700 | 38450 | 42 |
| 546 | 20240703 | 094900 | 7124926500 | 38400 | 38650 | 38750 | 38400 | 2667 |
| 547 | 20240703 | 094800 | 7022261450 | 38750 | 38750 | 38750 | 38650 | 567 |
| 548 | 20240703 | 094700 | 7000325100 | 38750 | 38800 | 38800 | 38700 | 592 |
| 549 | 20240703 | 094600 | 6977370850 | 38700 | 38950 | 38950 | 38700 | 588 |
| 550 | 20240703 | 094500 | 6954509450 | 38950 | 38450 | 38950 | 38450 | 2388 |
| 551 | 20240703 | 094400 | 6862231800 | 38500 | 38750 | 38750 | 38500 | 1003 |
| 552 | 20240703 | 094300 | 6823549500 | 38750 | 38500 | 38750 | 38500 | 1394 |
| 553 | 20240703 | 094200 | 6769658350 | 38400 | 38600 | 38650 | 38400 | 3148 |
| 554 | 20240703 | 094100 | 6648590400 | 38600 | 38850 | 38850 | 38600 | 472 |
| 555 | 20240703 | 094000 | 6630301250 | 38850 | 38600 | 38850 | 38600 | 605 |
| 556 | 20240703 | 093900 | 6606888950 | 38600 | 38900 | 39000 | 38550 | 3168 |
| 557 | 20240703 | 093800 | 6484195800 | 38900 | 38950 | 39000 | 38900 | 1294 |
| 558 | 20240703 | 093700 | 6433839500 | 38950 | 39000 | 39000 | 38900 | 724 |
| 559 | 20240703 | 093600 | 6405622500 | 38950 | 39050 | 39100 | 38950 | 244 |
| 560 | 20240703 | 093500 | 6396118150 | 38950 | 38850 | 39100 | 38850 | 289 |
| 561 | 20240703 | 093400 | 6384844000 | 38950 | 38900 | 39000 | 38850 | 1645 |
| 562 | 20240703 | 093300 | 6320833200 | 38900 | 39050 | 39050 | 38900 | 1038 |
| 563 | 20240703 | 093200 | 6280381750 | 39050 | 39300 | 39300 | 39000 | 1053 |
| 564 | 20240703 | 093100 | 6239131800 | 39250 | 39300 | 39300 | 39200 | 617 |
| 565 | 20240703 | 093000 | 6214929300 | 39250 | 39300 | 39400 | 39250 | 373 |
| 566 | 20240703 | 092900 | 6200267700 | 39300 | 39500 | 39550 | 39300 | 451 |
| 567 | 20240703 | 092800 | 6182499850 | 39500 | 39200 | 39700 | 39100 | 4035 |
| 568 | 20240703 | 092700 | 6023309150 | 39100 | 39050 | 39200 | 39050 | 578 |
| 569 | 20240703 | 092600 | 6000703650 | 39000 | 38950 | 39000 | 38900 | 1341 |
| 570 | 20240703 | 092500 | 5948442000 | 38950 | 39300 | 39350 | 38950 | 3536 |
| 571 | 20240703 | 092400 | 5810035150 | 39350 | 39350 | 39400 | 39350 | 69 |
| 572 | 20240703 | 092300 | 5807318850 | 39350 | 39400 | 39400 | 39300 | 1637 |
| 573 | 20240703 | 092200 | 5742918350 | 39400 | 39450 | 39450 | 39300 | 545 |
| 574 | 20240703 | 092100 | 5721438700 | 39400 | 39550 | 39550 | 39400 | 604 |
| 575 | 20240703 | 092000 | 5697579500 | 39550 | 39700 | 39700 | 39500 | 164 |
| 576 | 20240703 | 091900 | 5691092100 | 39700 | 39700 | 39750 | 39500 | 1118 |
| 577 | 20240703 | 091800 | 5646757100 | 39650 | 39300 | 39700 | 39300 | 1446 |
| 578 | 20240703 | 091700 | 5589552100 | 39450 | 39450 | 39450 | 39150 | 1385 |
| 579 | 20240703 | 091600 | 5535133200 | 39450 | 39250 | 39750 | 39250 | 1227 |
| 580 | 20240703 | 091500 | 5486525200 | 39250 | 39300 | 39450 | 39200 | 2890 |
| 581 | 20240703 | 091400 | 5372910400 | 39250 | 39300 | 39300 | 39100 | 887 |
| 582 | 20240703 | 091300 | 5338141550 | 39300 | 38950 | 39300 | 38850 | 2472 |
| 583 | 20240703 | 091200 | 5241704250 | 38950 | 39350 | 39400 | 38900 | 3846 |
| 584 | 20240703 | 091100 | 5091045500 | 39400 | 39650 | 39900 | 39400 | 2735 |
| 585 | 20240703 | 091000 | 4982766550 | 39650 | 39650 | 39950 | 39650 | 1827 |
| 586 | 20240703 | 090900 | 4910020400 | 39900 | 39450 | 39900 | 39400 | 2819 |
| 587 | 20240703 | 090800 | 4798575950 | 39500 | 39800 | 39900 | 39500 | 3199 |
| 588 | 20240703 | 090700 | 4671638900 | 39800 | 39800 | 39950 | 39750 | 1574 |
| 589 | 20240703 | 090600 | 4608927750 | 39950 | 40250 | 40250 | 39800 | 6628 |
| 590 | 20240703 | 090500 | 4343624100 | 40250 | 40150 | 40750 | 40000 | 4880 |
| 591 | 20240703 | 090400 | 4146814450 | 40350 | 39750 | 40500 | 39050 | 22325 |
| 592 | 20240703 | 090300 | 3258226700 | 39800 | 40850 | 40850 | 39650 | 9164 |
| 593 | 20240703 | 090200 | 2889062400 | 40750 | 41200 | 41450 | 40550 | 21483 |
| 594 | 20240703 | 090100 | 2004764900 | 41200 | 40350 | 41700 | 40100 | 31348 |
| 595 | 20240703 | 090000 | 724014700 | 40350 | 38800 | 40450 | 38800 | 18284 |