32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 190200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 2306 |
| 3 | 20240701 | 190100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20240701 | 190000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20240701 | 185900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20240701 | 185800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20240701 | 185700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20240701 | 185600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20240701 | 185500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20240701 | 185400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20240701 | 185300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20240701 | 185200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20240701 | 185100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20240701 | 185000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20240701 | 184900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20240701 | 184800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20240701 | 184700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20240701 | 184600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20240701 | 184500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20240701 | 184400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20240701 | 184300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20240701 | 184200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20240701 | 184100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20240701 | 184000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20240701 | 183900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20240701 | 183800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20240701 | 183700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20240701 | 183600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20240701 | 183500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20240701 | 183400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20240701 | 183300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20240701 | 183200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 2306 |
| 33 | 20240701 | 183100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20240701 | 183000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20240701 | 182900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20240701 | 182800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20240701 | 182700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20240701 | 182600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20240701 | 182500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20240701 | 182400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20240701 | 182300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20240701 | 182200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20240701 | 182100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20240701 | 182000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20240701 | 181900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20240701 | 181800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20240701 | 181700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20240701 | 181600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20240701 | 181500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20240701 | 181400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20240701 | 181300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20240701 | 181200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20240701 | 181100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20240701 | 181000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20240701 | 180900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20240701 | 180800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20240701 | 180700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20240701 | 180600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20240701 | 180500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20240701 | 180400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20240701 | 180300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20240701 | 180200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 2306 |
| 63 | 20240701 | 180100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20240701 | 180000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20240701 | 175900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20240701 | 175800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20240701 | 175700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20240701 | 175600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20240701 | 175500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20240701 | 175400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20240701 | 175300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20240701 | 175200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20240701 | 175100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20240701 | 175000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20240701 | 174900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20240701 | 174800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20240701 | 174700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20240701 | 174600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20240701 | 174500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20240701 | 174400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20240701 | 174300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20240701 | 174200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20240701 | 174100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20240701 | 174000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20240701 | 173900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20240701 | 173800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20240701 | 173700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20240701 | 173600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20240701 | 173500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20240701 | 173400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20240701 | 173300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20240701 | 173200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 2306 |
| 93 | 20240701 | 173100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20240701 | 173000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20240701 | 172900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20240701 | 172800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20240701 | 172700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20240701 | 172600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20240701 | 172500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20240701 | 172400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20240701 | 172300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20240701 | 172200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20240701 | 172100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20240701 | 172000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20240701 | 171900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20240701 | 171800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20240701 | 171700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20240701 | 171600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20240701 | 171500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20240701 | 171400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20240701 | 171300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20240701 | 171200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20240701 | 171100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20240701 | 171000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20240701 | 170900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20240701 | 170800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20240701 | 170700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20240701 | 170600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20240701 | 170500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20240701 | 170400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20240701 | 170300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20240701 | 170200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 2306 |
| 123 | 20240701 | 170100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20240701 | 170000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20240701 | 165900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20240701 | 165800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20240701 | 165700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20240701 | 165600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20240701 | 165500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20240701 | 165400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20240701 | 165300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20240701 | 165200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20240701 | 165100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20240701 | 165000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20240701 | 164900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20240701 | 164800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20240701 | 164700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20240701 | 164600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20240701 | 164500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20240701 | 164400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20240701 | 164300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20240701 | 164200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20240701 | 164100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20240701 | 164000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20240701 | 163900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20240701 | 163800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20240701 | 163700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20240701 | 163600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20240701 | 163500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20240701 | 163400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20240701 | 163300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20240701 | 163200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 2306 |
| 153 | 20240701 | 163100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20240701 | 163000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20240701 | 162900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20240701 | 162800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20240701 | 162700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20240701 | 162600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20240701 | 162500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20240701 | 162400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20240701 | 162300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20240701 | 162200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20240701 | 162100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20240701 | 162000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20240701 | 161900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20240701 | 161800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20240701 | 161700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20240701 | 161600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20240701 | 161500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20240701 | 161400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20240701 | 161300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20240701 | 161200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20240701 | 161100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20240701 | 161000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20240701 | 160900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20240701 | 160800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20240701 | 160700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20240701 | 160600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20240701 | 160500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20240701 | 160400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20240701 | 160300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20240701 | 160200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 2306 |
| 183 | 20240701 | 160100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20240701 | 160000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20240701 | 155900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20240701 | 155800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20240701 | 155700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20240701 | 155600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20240701 | 155500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20240701 | 155400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20240701 | 155300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20240701 | 155200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20240701 | 155100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20240701 | 155000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20240701 | 154900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20240701 | 154800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20240701 | 154700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20240701 | 154600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20240701 | 154500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20240701 | 154400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20240701 | 154300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20240701 | 154200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20240701 | 154100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20240701 | 154000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20240701 | 153900 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20240701 | 153800 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20240701 | 153700 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20240701 | 153600 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20240701 | 153500 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20240701 | 153400 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20240701 | 153300 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20240701 | 153200 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 2306 |
| 213 | 20240701 | 153100 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20240701 | 153000 | 8009534650 | 44150 | 44150 | 44150 | 44150 | 2306 |
| 215 | 20240701 | 152900 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240701 | 152800 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20240701 | 152700 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20240701 | 152600 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20240701 | 152500 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20240701 | 152400 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 221 | 20240701 | 152300 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20240701 | 152200 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20240701 | 152100 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20240701 | 152000 | 7907724750 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20240701 | 151900 | 7907724750 | 44200 | 44150 | 44200 | 44150 | 45 |
| 226 | 20240701 | 151800 | 7905736750 | 44150 | 44150 | 44200 | 44150 | 384 |
| 227 | 20240701 | 151700 | 7888783050 | 44150 | 44150 | 44200 | 44150 | 132 |
| 228 | 20240701 | 151600 | 7882951800 | 44200 | 44150 | 44250 | 44150 | 353 |
| 229 | 20240701 | 151500 | 7867349500 | 44150 | 44150 | 44200 | 44150 | 133 |
| 230 | 20240701 | 151400 | 7861472750 | 44150 | 44150 | 44150 | 44150 | 67 |
| 231 | 20240701 | 151300 | 7858514700 | 44150 | 44200 | 44200 | 44150 | 39 |
| 232 | 20240701 | 151200 | 7856792350 | 44200 | 44250 | 44250 | 44200 | 46 |
| 233 | 20240701 | 151100 | 7854759000 | 44200 | 44200 | 44200 | 44150 | 90 |
| 234 | 20240701 | 151000 | 7850782350 | 44200 | 44200 | 44200 | 44200 | 54 |
| 235 | 20240701 | 150900 | 7848395550 | 44200 | 44150 | 44250 | 44150 | 52 |
| 236 | 20240701 | 150800 | 7846097350 | 44150 | 44200 | 44200 | 44150 | 67 |
| 237 | 20240701 | 150700 | 7843136400 | 44200 | 44150 | 44200 | 44150 | 504 |
| 238 | 20240701 | 150600 | 7820864800 | 44150 | 44100 | 44150 | 44100 | 47 |
| 239 | 20240701 | 150500 | 7818790000 | 44100 | 44100 | 44100 | 44100 | 12 |
| 240 | 20240701 | 150400 | 7818260800 | 44100 | 44150 | 44200 | 44100 | 181 |
| 241 | 20240701 | 150300 | 7810277550 | 44200 | 44200 | 44200 | 44200 | 16 |
| 242 | 20240701 | 150200 | 7809570350 | 44200 | 44200 | 44200 | 44200 | 1 |
| 243 | 20240701 | 150100 | 7809526150 | 44150 | 44100 | 44150 | 44100 | 355 |
| 244 | 20240701 | 150000 | 7793859850 | 44100 | 44100 | 44100 | 44100 | 11 |
| 245 | 20240701 | 145900 | 7793374750 | 44100 | 44100 | 44100 | 44050 | 93 |
| 246 | 20240701 | 145800 | 7789276200 | 44100 | 44100 | 44100 | 44050 | 82 |
| 247 | 20240701 | 145700 | 7785660800 | 44100 | 44100 | 44100 | 44100 | 123 |
| 248 | 20240701 | 145600 | 7780236500 | 44100 | 44150 | 44150 | 44100 | 77 |
| 249 | 20240701 | 145500 | 7776840650 | 44150 | 44150 | 44150 | 44150 | 66 |
| 250 | 20240701 | 145400 | 7773926750 | 44150 | 44150 | 44200 | 44150 | 99 |
| 251 | 20240701 | 145300 | 7769555850 | 44200 | 44150 | 44200 | 44150 | 79 |
| 252 | 20240701 | 145200 | 7766067950 | 44150 | 44150 | 44150 | 44150 | 15 |
| 253 | 20240701 | 145100 | 7765405700 | 44150 | 44150 | 44200 | 44150 | 217 |
| 254 | 20240701 | 145000 | 7755825100 | 44150 | 44150 | 44150 | 44150 | 165 |
| 255 | 20240701 | 144900 | 7748540350 | 44200 | 44300 | 44300 | 44200 | 363 |
| 256 | 20240701 | 144800 | 7732486350 | 44300 | 44300 | 44300 | 44300 | 114 |
| 257 | 20240701 | 144700 | 7727436150 | 44300 | 44300 | 44300 | 44300 | 83 |
| 258 | 20240701 | 144600 | 7723759250 | 44300 | 44350 | 44350 | 44300 | 119 |
| 259 | 20240701 | 144500 | 7718482050 | 44350 | 44250 | 44350 | 44250 | 216 |
| 260 | 20240701 | 144400 | 7708905300 | 44250 | 44200 | 44250 | 44200 | 182 |
| 261 | 20240701 | 144300 | 7700855600 | 44200 | 44250 | 44250 | 44200 | 178 |
| 262 | 20240701 | 144200 | 7692980000 | 44250 | 44300 | 44300 | 44250 | 176 |
| 263 | 20240701 | 144100 | 7685187650 | 44300 | 44350 | 44350 | 44300 | 22 |
| 264 | 20240701 | 144000 | 7684213000 | 44350 | 44450 | 44450 | 44350 | 74 |
| 265 | 20240701 | 143900 | 7680929200 | 44450 | 44250 | 44450 | 44250 | 729 |
| 266 | 20240701 | 143800 | 7648613150 | 44250 | 44300 | 44300 | 44250 | 311 |
| 267 | 20240701 | 143700 | 7634850950 | 44300 | 44200 | 44300 | 44150 | 239 |
| 268 | 20240701 | 143600 | 7624274000 | 44200 | 44150 | 44200 | 44150 | 174 |
| 269 | 20240701 | 143500 | 7616585300 | 44150 | 44100 | 44200 | 44050 | 195 |
| 270 | 20240701 | 143400 | 7607978250 | 44150 | 44100 | 44150 | 44100 | 35 |
| 271 | 20240701 | 143300 | 7606434700 | 44100 | 44050 | 44100 | 44050 | 76 |
| 272 | 20240701 | 143200 | 7603086400 | 44100 | 44000 | 44100 | 44000 | 154 |
| 273 | 20240701 | 143100 | 7596302000 | 44000 | 44050 | 44050 | 44000 | 57 |
| 274 | 20240701 | 143000 | 7593792650 | 44050 | 44050 | 44050 | 44050 | 210 |
| 275 | 20240701 | 142900 | 7584542150 | 44050 | 44100 | 44100 | 44050 | 235 |
| 276 | 20240701 | 142800 | 7574190150 | 44050 | 44050 | 44100 | 44050 | 76 |
| 277 | 20240701 | 142700 | 7570841800 | 44050 | 44050 | 44100 | 44050 | 141 |
| 278 | 20240701 | 142600 | 7564629000 | 44050 | 44150 | 44150 | 44050 | 377 |
| 279 | 20240701 | 142500 | 7547992950 | 44150 | 44150 | 44200 | 44150 | 82 |
| 280 | 20240701 | 142400 | 7544372200 | 44150 | 44200 | 44250 | 44150 | 161 |
| 281 | 20240701 | 142300 | 7537251350 | 44250 | 44150 | 44250 | 44150 | 156 |
| 282 | 20240701 | 142200 | 7530357250 | 44200 | 44150 | 44200 | 44100 | 125 |
| 283 | 20240701 | 142100 | 7524839600 | 44150 | 44100 | 44150 | 44100 | 172 |
| 284 | 20240701 | 142000 | 7517246600 | 44100 | 43950 | 44300 | 43950 | 1058 |
| 285 | 20240701 | 141900 | 7470587500 | 43950 | 43950 | 43950 | 43950 | 20 |
| 286 | 20240701 | 141800 | 7469708500 | 43950 | 43950 | 43950 | 43950 | 40 |
| 287 | 20240701 | 141700 | 7467950500 | 43950 | 43950 | 44000 | 43950 | 133 |
| 288 | 20240701 | 141600 | 7462098950 | 43950 | 43950 | 43950 | 43950 | 108 |
| 289 | 20240701 | 141500 | 7457352350 | 43950 | 43950 | 44000 | 43950 | 590 |
| 290 | 20240701 | 141400 | 7431396300 | 43900 | 43900 | 43950 | 43900 | 92 |
| 291 | 20240701 | 141300 | 7427357100 | 43950 | 43900 | 43950 | 43900 | 350 |
| 292 | 20240701 | 141200 | 7411990800 | 43900 | 43950 | 43950 | 43900 | 394 |
| 293 | 20240701 | 141100 | 7394688650 | 43950 | 43950 | 43950 | 43950 | 140 |
| 294 | 20240701 | 141000 | 7388535650 | 43950 | 44000 | 44000 | 43950 | 108 |
| 295 | 20240701 | 140900 | 7383784450 | 44000 | 44000 | 44050 | 44000 | 110 |
| 296 | 20240701 | 140800 | 7378943800 | 44000 | 44000 | 44000 | 44000 | 97 |
| 297 | 20240701 | 140700 | 7374675800 | 44000 | 44000 | 44000 | 44000 | 69 |
| 298 | 20240701 | 140600 | 7371639800 | 44000 | 44000 | 44000 | 44000 | 91 |
| 299 | 20240701 | 140500 | 7367635800 | 44000 | 43950 | 44000 | 43950 | 255 |
| 300 | 20240701 | 140400 | 7356418300 | 44000 | 43950 | 44000 | 43950 | 89 |
| 301 | 20240701 | 140300 | 7352506700 | 43950 | 43950 | 44000 | 43950 | 106 |
| 302 | 20240701 | 140200 | 7347847750 | 43950 | 44000 | 44000 | 43950 | 58 |
| 303 | 20240701 | 140100 | 7345298600 | 44000 | 44000 | 44050 | 44000 | 176 |
| 304 | 20240701 | 140000 | 7337554550 | 44000 | 44000 | 44000 | 44000 | 16 |
| 305 | 20240701 | 135900 | 7336850550 | 44000 | 44000 | 44050 | 44000 | 101 |
| 306 | 20240701 | 135800 | 7332406450 | 44000 | 44000 | 44000 | 44000 | 40 |
| 307 | 20240701 | 135700 | 7330646450 | 44000 | 43950 | 44000 | 43950 | 218 |
| 308 | 20240701 | 135600 | 7321058450 | 43950 | 43950 | 44050 | 43950 | 73 |
| 309 | 20240701 | 135500 | 7317847200 | 43950 | 43950 | 44000 | 43900 | 166 |
| 310 | 20240701 | 135400 | 7310549200 | 43950 | 44000 | 44000 | 43950 | 47 |
| 311 | 20240701 | 135300 | 7308483500 | 44000 | 44000 | 44000 | 44000 | 317 |
| 312 | 20240701 | 135200 | 7294535500 | 43950 | 43950 | 43950 | 43950 | 73 |
| 313 | 20240701 | 135100 | 7291327150 | 43950 | 43950 | 44000 | 43950 | 185 |
| 314 | 20240701 | 135000 | 7283190700 | 43900 | 43900 | 43900 | 43900 | 210 |
| 315 | 20240701 | 134900 | 7273971700 | 43900 | 43900 | 43900 | 43900 | 93 |
| 316 | 20240701 | 134800 | 7269889000 | 43900 | 43950 | 43950 | 43900 | 72 |
| 317 | 20240701 | 134700 | 7266726050 | 43950 | 43950 | 43950 | 43950 | 45 |
| 318 | 20240701 | 134600 | 7264748300 | 43950 | 44000 | 44000 | 43950 | 140 |
| 319 | 20240701 | 134500 | 7258591250 | 44000 | 43950 | 44000 | 43950 | 336 |
| 320 | 20240701 | 134400 | 7243810350 | 43950 | 43950 | 44000 | 43950 | 130 |
| 321 | 20240701 | 134300 | 7238096800 | 43950 | 43950 | 43950 | 43950 | 89 |
| 322 | 20240701 | 134200 | 7234185250 | 43950 | 43950 | 43950 | 43950 | 47 |
| 323 | 20240701 | 134100 | 7232119600 | 43950 | 44050 | 44050 | 43950 | 204 |
| 324 | 20240701 | 134000 | 7223146300 | 44050 | 44000 | 44050 | 44000 | 254 |
| 325 | 20240701 | 133900 | 7211959800 | 44000 | 43950 | 44000 | 43900 | 133 |
| 326 | 20240701 | 133800 | 7206112250 | 43950 | 44000 | 44000 | 43900 | 187 |
| 327 | 20240701 | 133700 | 7197896400 | 43950 | 43950 | 43950 | 43950 | 328 |
| 328 | 20240701 | 133600 | 7183480800 | 43950 | 44000 | 44000 | 43950 | 97 |
| 329 | 20240701 | 133500 | 7179214650 | 44000 | 43950 | 44000 | 43950 | 120 |
| 330 | 20240701 | 133400 | 7173940400 | 43950 | 43950 | 43950 | 43950 | 46 |
| 331 | 20240701 | 133300 | 7171918700 | 43950 | 43950 | 43950 | 43950 | 382 |
| 332 | 20240701 | 133200 | 7155129800 | 43950 | 43900 | 43950 | 43900 | 120 |
| 333 | 20240701 | 133100 | 7149858350 | 43900 | 43950 | 43950 | 43900 | 373 |
| 334 | 20240701 | 133000 | 7133470750 | 43950 | 43950 | 44000 | 43950 | 52 |
| 335 | 20240701 | 132900 | 7131185300 | 43950 | 43950 | 43950 | 43950 | 166 |
| 336 | 20240701 | 132800 | 7123889600 | 43950 | 44000 | 44000 | 43950 | 357 |
| 337 | 20240701 | 132700 | 7108182350 | 44000 | 44000 | 44000 | 44000 | 38 |
| 338 | 20240701 | 132600 | 7106510350 | 44000 | 44000 | 44000 | 44000 | 70 |
| 339 | 20240701 | 132500 | 7103430350 | 44050 | 44000 | 44050 | 44000 | 150 |
| 340 | 20240701 | 132400 | 7096828250 | 44000 | 44000 | 44050 | 44000 | 99 |
| 341 | 20240701 | 132300 | 7092471250 | 44000 | 44050 | 44050 | 44000 | 84 |
| 342 | 20240701 | 132200 | 7088771350 | 44050 | 44050 | 44100 | 44050 | 118 |
| 343 | 20240701 | 132100 | 7083569350 | 44050 | 44050 | 44100 | 44050 | 245 |
| 344 | 20240701 | 132000 | 7072772050 | 44050 | 44050 | 44100 | 44050 | 101 |
| 345 | 20240701 | 131900 | 7068321950 | 44050 | 44050 | 44050 | 44050 | 47 |
| 346 | 20240701 | 131800 | 7066251600 | 44050 | 44050 | 44100 | 44050 | 60 |
| 347 | 20240701 | 131700 | 7063606450 | 44050 | 44200 | 44250 | 44050 | 194 |
| 348 | 20240701 | 131600 | 7055049900 | 44250 | 44050 | 44250 | 44000 | 470 |
| 349 | 20240701 | 131500 | 7034312100 | 44050 | 44050 | 44050 | 44000 | 67 |
| 350 | 20240701 | 131400 | 7031360950 | 44050 | 44050 | 44050 | 44000 | 115 |
| 351 | 20240701 | 131300 | 7026296650 | 44050 | 44000 | 44050 | 43950 | 321 |
| 352 | 20240701 | 131200 | 7012172100 | 44050 | 44000 | 44050 | 44000 | 675 |
| 353 | 20240701 | 131100 | 6982459600 | 44000 | 44000 | 44000 | 43900 | 115 |
| 354 | 20240701 | 131000 | 6977401800 | 44000 | 43850 | 44000 | 43850 | 333 |
| 355 | 20240701 | 130900 | 6962774950 | 43900 | 43900 | 43900 | 43850 | 155 |
| 356 | 20240701 | 130800 | 6955975450 | 43900 | 43900 | 43950 | 43850 | 163 |
| 357 | 20240701 | 130700 | 6948821700 | 43850 | 43850 | 43900 | 43850 | 367 |
| 358 | 20240701 | 130600 | 6932712650 | 43850 | 43850 | 43850 | 43850 | 180 |
| 359 | 20240701 | 130500 | 6924819650 | 43850 | 43900 | 43900 | 43850 | 738 |
| 360 | 20240701 | 130400 | 6892449100 | 43900 | 43950 | 43950 | 43900 | 565 |
| 361 | 20240701 | 130300 | 6867635850 | 43950 | 43950 | 43950 | 43950 | 36 |
| 362 | 20240701 | 130200 | 6866053650 | 43950 | 43950 | 44000 | 43950 | 359 |
| 363 | 20240701 | 130100 | 6850269900 | 43950 | 43950 | 43950 | 43950 | 83 |
| 364 | 20240701 | 130000 | 6846622050 | 43950 | 44000 | 44000 | 43950 | 57 |
| 365 | 20240701 | 125900 | 6844116600 | 43950 | 44000 | 44000 | 43950 | 77 |
| 366 | 20240701 | 125800 | 6840731500 | 44000 | 44000 | 44000 | 43950 | 114 |
| 367 | 20240701 | 125700 | 6835718400 | 43900 | 43850 | 43950 | 43850 | 249 |
| 368 | 20240701 | 125600 | 6824786450 | 43900 | 43850 | 43900 | 43850 | 97 |
| 369 | 20240701 | 125500 | 6820532850 | 43900 | 43900 | 43950 | 43800 | 2283 |
| 370 | 20240701 | 125400 | 6720389400 | 43900 | 43950 | 43950 | 43900 | 254 |
| 371 | 20240701 | 125300 | 6709231550 | 43950 | 43950 | 44000 | 43950 | 66 |
| 372 | 20240701 | 125200 | 6706330800 | 43950 | 43950 | 43950 | 43950 | 127 |
| 373 | 20240701 | 125100 | 6700749150 | 43950 | 43950 | 44000 | 43900 | 136 |
| 374 | 20240701 | 125000 | 6694776200 | 43950 | 43950 | 43950 | 43950 | 224 |
| 375 | 20240701 | 124900 | 6684931400 | 44000 | 43950 | 44000 | 43950 | 42 |
| 376 | 20240701 | 124800 | 6683085450 | 43950 | 44000 | 44000 | 43950 | 91 |
| 377 | 20240701 | 124700 | 6679085350 | 44000 | 44000 | 44000 | 43950 | 101 |
| 378 | 20240701 | 124600 | 6674641750 | 44000 | 43900 | 44000 | 43900 | 368 |
| 379 | 20240701 | 124500 | 6658471500 | 43950 | 43950 | 43950 | 43950 | 167 |
| 380 | 20240701 | 124400 | 6651131850 | 44000 | 43950 | 44000 | 43950 | 65 |
| 381 | 20240701 | 124300 | 6648274050 | 44000 | 44000 | 44050 | 43950 | 2591 |
| 382 | 20240701 | 124200 | 6534303000 | 44000 | 44050 | 44050 | 44000 | 211 |
| 383 | 20240701 | 124100 | 6525011350 | 44050 | 44000 | 44050 | 44000 | 54 |
| 384 | 20240701 | 124000 | 6522635250 | 44000 | 44000 | 44050 | 44000 | 101 |
| 385 | 20240701 | 123900 | 6518191150 | 44000 | 44000 | 44050 | 44000 | 51 |
| 386 | 20240701 | 123800 | 6515946550 | 44000 | 44050 | 44050 | 44000 | 475 |
| 387 | 20240701 | 123700 | 6495026350 | 44050 | 44050 | 44050 | 44050 | 46 |
| 388 | 20240701 | 123600 | 6493000050 | 44050 | 44050 | 44050 | 44050 | 125 |
| 389 | 20240701 | 123500 | 6487493800 | 44050 | 44050 | 44050 | 44050 | 82 |
| 390 | 20240701 | 123400 | 6483881700 | 44050 | 44000 | 44050 | 44000 | 184 |
| 391 | 20240701 | 123300 | 6475780050 | 44050 | 44100 | 44100 | 44000 | 306 |
| 392 | 20240701 | 123200 | 6462300950 | 44100 | 44050 | 44100 | 44050 | 186 |
| 393 | 20240701 | 123100 | 6454105600 | 44100 | 44050 | 44100 | 44050 | 124 |
| 394 | 20240701 | 123000 | 6448640650 | 44050 | 44050 | 44100 | 44050 | 143 |
| 395 | 20240701 | 122900 | 6442341450 | 44050 | 44050 | 44100 | 44050 | 128 |
| 396 | 20240701 | 122800 | 6436701350 | 44050 | 44050 | 44100 | 44050 | 81 |
| 397 | 20240701 | 122700 | 6433133200 | 44050 | 44000 | 44150 | 44000 | 483 |
| 398 | 20240701 | 122600 | 6411841400 | 44000 | 44000 | 44050 | 44000 | 232 |
| 399 | 20240701 | 122500 | 6401630150 | 44000 | 44150 | 44150 | 44000 | 1781 |
| 400 | 20240701 | 122400 | 6323103850 | 44150 | 44150 | 44200 | 44150 | 64 |
| 401 | 20240701 | 122300 | 6320277750 | 44150 | 44200 | 44200 | 44150 | 44 |
| 402 | 20240701 | 122200 | 6318333350 | 44200 | 44200 | 44250 | 44200 | 118 |
| 403 | 20240701 | 122100 | 6313117700 | 44200 | 44200 | 44200 | 44200 | 141 |
| 404 | 20240701 | 122000 | 6306885500 | 44250 | 44200 | 44250 | 44200 | 59 |
| 405 | 20240701 | 121900 | 6304276550 | 44200 | 44200 | 44250 | 44200 | 94 |
| 406 | 20240701 | 121800 | 6300121200 | 44250 | 44200 | 44250 | 44200 | 92 |
| 407 | 20240701 | 121700 | 6296054650 | 44200 | 44150 | 44200 | 44150 | 94 |
| 408 | 20240701 | 121600 | 6291901850 | 44150 | 44150 | 44200 | 44150 | 144 |
| 409 | 20240701 | 121500 | 6285539050 | 44200 | 44200 | 44200 | 44150 | 51 |
| 410 | 20240701 | 121400 | 6283287250 | 44150 | 44200 | 44200 | 44150 | 512 |
| 411 | 20240701 | 121300 | 6260677850 | 44200 | 44250 | 44250 | 44200 | 76 |
| 412 | 20240701 | 121200 | 6257318250 | 44250 | 44250 | 44250 | 44200 | 205 |
| 413 | 20240701 | 121100 | 6248247300 | 44250 | 44250 | 44300 | 44250 | 18 |
| 414 | 20240701 | 121000 | 6247450550 | 44250 | 44250 | 44300 | 44200 | 516 |
| 415 | 20240701 | 120900 | 6224632950 | 44200 | 44250 | 44250 | 44200 | 288 |
| 416 | 20240701 | 120800 | 6211889100 | 44250 | 44250 | 44250 | 44250 | 42 |
| 417 | 20240701 | 120700 | 6210030600 | 44250 | 44350 | 44350 | 44250 | 242 |
| 418 | 20240701 | 120600 | 6199310100 | 44350 | 44350 | 44350 | 44300 | 157 |
| 419 | 20240701 | 120500 | 6192350300 | 44450 | 44350 | 44450 | 44300 | 189 |
| 420 | 20240701 | 120400 | 6183963300 | 44400 | 44350 | 44400 | 44350 | 77 |
| 421 | 20240701 | 120300 | 6180545800 | 44350 | 44450 | 44450 | 44350 | 171 |
| 422 | 20240701 | 120200 | 6172951300 | 44450 | 44450 | 44550 | 44450 | 100 |
| 423 | 20240701 | 120100 | 6168505800 | 44500 | 44500 | 44500 | 44450 | 94 |
| 424 | 20240701 | 120000 | 6164323900 | 44450 | 44500 | 44500 | 44450 | 16 |
| 425 | 20240701 | 115900 | 6163612150 | 44550 | 44600 | 44600 | 44350 | 721 |
| 426 | 20240701 | 115800 | 6131593750 | 44600 | 44550 | 44600 | 44550 | 179 |
| 427 | 20240701 | 115700 | 6123611350 | 44550 | 44500 | 44550 | 44500 | 172 |
| 428 | 20240701 | 115600 | 6115955400 | 44500 | 44450 | 44550 | 44450 | 29 |
| 429 | 20240701 | 115500 | 6114664150 | 44500 | 44500 | 44500 | 44350 | 1118 |
| 430 | 20240701 | 115400 | 6065059000 | 44550 | 44650 | 44650 | 44500 | 349 |
| 431 | 20240701 | 115300 | 6049493300 | 44700 | 44550 | 44700 | 44550 | 301 |
| 432 | 20240701 | 115200 | 6036067650 | 44550 | 44400 | 44600 | 44400 | 183 |
| 433 | 20240701 | 115100 | 6027921050 | 44400 | 44600 | 44600 | 44400 | 2129 |
| 434 | 20240701 | 115000 | 5933287700 | 44600 | 44700 | 44700 | 44600 | 132 |
| 435 | 20240701 | 114900 | 5927399700 | 44650 | 44700 | 44700 | 44650 | 39 |
| 436 | 20240701 | 114800 | 5925656650 | 44750 | 44850 | 44850 | 44750 | 173 |
| 437 | 20240701 | 114700 | 5917901800 | 44850 | 44850 | 44850 | 44800 | 323 |
| 438 | 20240701 | 114600 | 5903415450 | 44900 | 44800 | 44900 | 44750 | 266 |
| 439 | 20240701 | 114500 | 5891494300 | 44800 | 44850 | 44850 | 44800 | 127 |
| 440 | 20240701 | 114400 | 5885803700 | 44800 | 44650 | 44800 | 44650 | 439 |
| 441 | 20240701 | 114300 | 5866151100 | 44700 | 44650 | 44700 | 44600 | 151 |
| 442 | 20240701 | 114200 | 5859407300 | 44700 | 44750 | 44750 | 44700 | 333 |
| 443 | 20240701 | 114100 | 5844520600 | 44750 | 44800 | 44800 | 44650 | 897 |
| 444 | 20240701 | 114000 | 5804421700 | 44800 | 44650 | 44800 | 44650 | 461 |
| 445 | 20240701 | 113900 | 5783806750 | 44600 | 44700 | 44700 | 44600 | 488 |
| 446 | 20240701 | 113800 | 5761998050 | 44750 | 44750 | 44750 | 44700 | 146 |
| 447 | 20240701 | 113700 | 5755464750 | 44700 | 44750 | 44800 | 44700 | 19 |
| 448 | 20240701 | 113600 | 5754614650 | 44700 | 44700 | 44850 | 44650 | 260 |
| 449 | 20240701 | 113500 | 5742988450 | 44700 | 44850 | 44850 | 44700 | 305 |
| 450 | 20240701 | 113400 | 5729327200 | 44850 | 44900 | 44900 | 44850 | 243 |
| 451 | 20240701 | 113300 | 5718428300 | 44900 | 44950 | 44950 | 44850 | 163 |
| 452 | 20240701 | 113200 | 5711110750 | 44950 | 44950 | 44950 | 44950 | 25 |
| 453 | 20240701 | 113100 | 5709987000 | 45000 | 45050 | 45050 | 44950 | 764 |
| 454 | 20240701 | 113000 | 5675578550 | 45100 | 45100 | 45100 | 45050 | 182 |
| 455 | 20240701 | 112900 | 5667371050 | 45100 | 45050 | 45100 | 45050 | 445 |
| 456 | 20240701 | 112800 | 5647305650 | 45050 | 44950 | 45050 | 44950 | 1564 |
| 457 | 20240701 | 112700 | 5576930050 | 44850 | 44850 | 44900 | 44850 | 297 |
| 458 | 20240701 | 112600 | 5563597600 | 44850 | 44900 | 44900 | 44800 | 228 |
| 459 | 20240701 | 112500 | 5553362300 | 44800 | 44750 | 44900 | 44750 | 128 |
| 460 | 20240701 | 112400 | 5547629650 | 44700 | 44650 | 44700 | 44650 | 223 |
| 461 | 20240701 | 112300 | 5537665100 | 44700 | 44650 | 44700 | 44650 | 82 |
| 462 | 20240701 | 112200 | 5534001000 | 44700 | 44700 | 44700 | 44650 | 57 |
| 463 | 20240701 | 112100 | 5531453300 | 44650 | 44550 | 44650 | 44550 | 89 |
| 464 | 20240701 | 112000 | 5527480900 | 44550 | 44500 | 44550 | 44500 | 135 |
| 465 | 20240701 | 111900 | 5521469550 | 44500 | 44550 | 44550 | 44500 | 336 |
| 466 | 20240701 | 111800 | 5506503450 | 44550 | 44600 | 44600 | 44550 | 219 |
| 467 | 20240701 | 111700 | 5496741000 | 44650 | 44600 | 44650 | 44550 | 527 |
| 468 | 20240701 | 111600 | 5473223600 | 44650 | 44650 | 44650 | 44600 | 820 |
| 469 | 20240701 | 111500 | 5436641900 | 44600 | 44750 | 44750 | 44600 | 873 |
| 470 | 20240701 | 111400 | 5397641450 | 44800 | 44850 | 44850 | 44750 | 59 |
| 471 | 20240701 | 111300 | 5394998400 | 44850 | 44900 | 44900 | 44850 | 205 |
| 472 | 20240701 | 111200 | 5385797050 | 44850 | 44850 | 44950 | 44850 | 486 |
| 473 | 20240701 | 111100 | 5363969000 | 44800 | 44800 | 44850 | 44800 | 337 |
| 474 | 20240701 | 111000 | 5348862200 | 44800 | 44750 | 44800 | 44750 | 69 |
| 475 | 20240701 | 110900 | 5345774350 | 44750 | 44700 | 44750 | 44650 | 518 |
| 476 | 20240701 | 110800 | 5322626350 | 44700 | 44750 | 44750 | 44700 | 189 |
| 477 | 20240701 | 110700 | 5314169400 | 44750 | 44900 | 44900 | 44750 | 568 |
| 478 | 20240701 | 110600 | 5288700450 | 44950 | 44900 | 44950 | 44900 | 501 |
| 479 | 20240701 | 110500 | 5266194400 | 44900 | 44900 | 44900 | 44900 | 402 |
| 480 | 20240701 | 110400 | 5248144600 | 44900 | 44800 | 44900 | 44750 | 738 |
| 481 | 20240701 | 110300 | 5215034850 | 44750 | 44750 | 44750 | 44450 | 1381 |
| 482 | 20240701 | 110200 | 5153353100 | 44750 | 44800 | 44850 | 44700 | 427 |
| 483 | 20240701 | 110100 | 5134233450 | 44700 | 44500 | 44750 | 44500 | 4199 |
| 484 | 20240701 | 110000 | 4946600800 | 44500 | 44500 | 44550 | 44450 | 573 |
| 485 | 20240701 | 105900 | 4921102700 | 44450 | 44500 | 44500 | 44450 | 98 |
| 486 | 20240701 | 105800 | 4916746550 | 44500 | 44550 | 44550 | 44450 | 576 |
| 487 | 20240701 | 105700 | 4891114700 | 44550 | 44500 | 44550 | 44500 | 107 |
| 488 | 20240701 | 105600 | 4886353150 | 44500 | 44500 | 44600 | 44450 | 409 |
| 489 | 20240701 | 105500 | 4868141800 | 44550 | 44150 | 44550 | 44100 | 5215 |
| 490 | 20240701 | 105400 | 4636854350 | 44150 | 44200 | 44200 | 44150 | 99 |
| 491 | 20240701 | 105300 | 4632479750 | 44150 | 44200 | 44200 | 44150 | 24 |
| 492 | 20240701 | 105200 | 4631419100 | 44150 | 44250 | 44250 | 44150 | 209 |
| 493 | 20240701 | 105100 | 4622183300 | 44200 | 44200 | 44250 | 44200 | 88 |
| 494 | 20240701 | 105000 | 4618293650 | 44300 | 44250 | 44300 | 44200 | 143 |
| 495 | 20240701 | 104900 | 4611969150 | 44250 | 44150 | 44250 | 44150 | 729 |
| 496 | 20240701 | 104800 | 4579764450 | 44150 | 44150 | 44150 | 44150 | 118 |
| 497 | 20240701 | 104700 | 4574554750 | 44200 | 44200 | 44200 | 44150 | 228 |
| 498 | 20240701 | 104600 | 4564478850 | 44200 | 44200 | 44200 | 44150 | 1308 |
| 499 | 20240701 | 104500 | 4506682550 | 44200 | 44250 | 44300 | 44200 | 600 |
| 500 | 20240701 | 104400 | 4480137550 | 44250 | 44350 | 44350 | 44250 | 571 |
| 501 | 20240701 | 104300 | 4454836900 | 44350 | 44350 | 44400 | 44350 | 159 |
| 502 | 20240701 | 104200 | 4447785200 | 44350 | 44400 | 44400 | 44350 | 64 |
| 503 | 20240701 | 104100 | 4444945000 | 44350 | 44350 | 44350 | 44350 | 48 |
| 504 | 20240701 | 104000 | 4442816200 | 44350 | 44400 | 44400 | 44350 | 461 |
| 505 | 20240701 | 103900 | 4422349300 | 44400 | 44350 | 44400 | 44350 | 42 |
| 506 | 20240701 | 103800 | 4420486500 | 44350 | 44350 | 44400 | 44350 | 168 |
| 507 | 20240701 | 103700 | 4413029200 | 44350 | 44350 | 44350 | 44350 | 107 |
| 508 | 20240701 | 103600 | 4408283750 | 44350 | 44350 | 44350 | 44300 | 79 |
| 509 | 20240701 | 103500 | 4404780400 | 44400 | 44400 | 44400 | 44350 | 110 |
| 510 | 20240701 | 103400 | 4399899800 | 44400 | 44400 | 44400 | 44350 | 111 |
| 511 | 20240701 | 103300 | 4394971600 | 44400 | 44400 | 44450 | 44350 | 161 |
| 512 | 20240701 | 103200 | 4387823200 | 44350 | 44300 | 44350 | 44300 | 288 |
| 513 | 20240701 | 103100 | 4375054750 | 44350 | 44300 | 44350 | 44300 | 71 |
| 514 | 20240701 | 103000 | 4371908500 | 44300 | 44300 | 44350 | 44300 | 51 |
| 515 | 20240701 | 102900 | 4369648600 | 44350 | 44250 | 44350 | 44200 | 195 |
| 516 | 20240701 | 102800 | 4361008350 | 44200 | 44150 | 44200 | 44150 | 115 |
| 517 | 20240701 | 102700 | 4355925600 | 44150 | 44150 | 44200 | 44150 | 96 |
| 518 | 20240701 | 102600 | 4351686900 | 44200 | 44200 | 44200 | 44150 | 65 |
| 519 | 20240701 | 102500 | 4348815300 | 44200 | 44200 | 44250 | 44200 | 198 |
| 520 | 20240701 | 102400 | 4340055700 | 44200 | 44200 | 44200 | 44150 | 214 |
| 521 | 20240701 | 102300 | 4330603200 | 44200 | 44200 | 44250 | 44150 | 223 |
| 522 | 20240701 | 102200 | 4320744200 | 44200 | 44150 | 44250 | 44150 | 214 |
| 523 | 20240701 | 102100 | 4311283550 | 44250 | 44150 | 44350 | 44150 | 422 |
| 524 | 20240701 | 102000 | 4292641200 | 44100 | 44150 | 44150 | 44100 | 209 |
| 525 | 20240701 | 101900 | 4283418900 | 44150 | 44150 | 44200 | 44150 | 220 |
| 526 | 20240701 | 101800 | 4273702900 | 44100 | 44300 | 44300 | 44100 | 1180 |
| 527 | 20240701 | 101700 | 4221513150 | 44250 | 44250 | 44300 | 44250 | 43 |
| 528 | 20240701 | 101600 | 4219610200 | 44250 | 44300 | 44300 | 44250 | 563 |
| 529 | 20240701 | 101500 | 4194673300 | 44350 | 44550 | 44550 | 44350 | 1250 |
| 530 | 20240701 | 101400 | 4139086300 | 44550 | 44600 | 44700 | 44550 | 313 |
| 531 | 20240701 | 101300 | 4125116150 | 44600 | 44700 | 44750 | 44600 | 415 |
| 532 | 20240701 | 101200 | 4106564600 | 44700 | 44650 | 44800 | 44600 | 2472 |
| 533 | 20240701 | 101100 | 3996100500 | 44650 | 44500 | 44650 | 44450 | 441 |
| 534 | 20240701 | 101000 | 3976455950 | 44450 | 44450 | 44500 | 44450 | 140 |
| 535 | 20240701 | 100900 | 3970229750 | 44550 | 44500 | 44550 | 44450 | 352 |
| 536 | 20240701 | 100800 | 3954562850 | 44450 | 44300 | 44500 | 44300 | 845 |
| 537 | 20240701 | 100700 | 3917009900 | 44350 | 44300 | 44350 | 44250 | 294 |
| 538 | 20240701 | 100600 | 3903985400 | 44300 | 44150 | 44300 | 44150 | 291 |
| 539 | 20240701 | 100500 | 3891130300 | 44150 | 43950 | 44200 | 43950 | 1032 |
| 540 | 20240701 | 100400 | 3845716700 | 43950 | 43950 | 44000 | 43950 | 77 |
| 541 | 20240701 | 100300 | 3842332000 | 43950 | 44000 | 44000 | 43950 | 260 |
| 542 | 20240701 | 100200 | 3830899350 | 43950 | 44000 | 44000 | 43950 | 690 |
| 543 | 20240701 | 100100 | 3800542350 | 44000 | 44050 | 44050 | 44000 | 145 |
| 544 | 20240701 | 100000 | 3794162050 | 44050 | 44100 | 44100 | 44000 | 231 |
| 545 | 20240701 | 095900 | 3783985350 | 44050 | 44050 | 44300 | 44050 | 866 |
| 546 | 20240701 | 095800 | 3745734450 | 44100 | 44050 | 44100 | 44000 | 123 |
| 547 | 20240701 | 095700 | 3740315750 | 44000 | 44050 | 44050 | 44000 | 139 |
| 548 | 20240701 | 095600 | 3734195900 | 44050 | 44000 | 44050 | 44000 | 136 |
| 549 | 20240701 | 095500 | 3728208900 | 44050 | 44000 | 44050 | 44000 | 203 |
| 550 | 20240701 | 095400 | 3719274300 | 44000 | 44000 | 44000 | 43950 | 223 |
| 551 | 20240701 | 095300 | 3709465800 | 43950 | 43850 | 44100 | 43800 | 672 |
| 552 | 20240701 | 095200 | 3679940600 | 43800 | 43900 | 43900 | 43800 | 456 |
| 553 | 20240701 | 095100 | 3659946750 | 43850 | 43900 | 43900 | 43850 | 195 |
| 554 | 20240701 | 095000 | 3651387850 | 43900 | 43900 | 43950 | 43900 | 69 |
| 555 | 20240701 | 094900 | 3648358650 | 43900 | 43900 | 43900 | 43850 | 129 |
| 556 | 20240701 | 094800 | 3642698800 | 43850 | 43850 | 43900 | 43850 | 326 |
| 557 | 20240701 | 094700 | 3628397250 | 43850 | 43800 | 43850 | 43750 | 75 |
| 558 | 20240701 | 094600 | 3625112400 | 43800 | 43850 | 43850 | 43750 | 1606 |
| 559 | 20240701 | 094500 | 3554741600 | 43850 | 43900 | 43900 | 43850 | 268 |
| 560 | 20240701 | 094400 | 3542979700 | 43850 | 43900 | 43900 | 43850 | 508 |
| 561 | 20240701 | 094300 | 3520702500 | 43900 | 43850 | 43900 | 43800 | 422 |
| 562 | 20240701 | 094200 | 3502192850 | 43850 | 44000 | 44000 | 43850 | 1156 |
| 563 | 20240701 | 094100 | 3451404400 | 44000 | 44050 | 44050 | 44000 | 153 |
| 564 | 20240701 | 094000 | 3444665050 | 44050 | 43900 | 44050 | 43900 | 1084 |
| 565 | 20240701 | 093900 | 3396982300 | 43900 | 43950 | 43950 | 43900 | 230 |
| 566 | 20240701 | 093800 | 3386880450 | 43950 | 43800 | 43950 | 43800 | 380 |
| 567 | 20240701 | 093700 | 3370215400 | 43800 | 43850 | 43900 | 43800 | 519 |
| 568 | 20240701 | 093600 | 3347466350 | 43800 | 43850 | 43850 | 43800 | 572 |
| 569 | 20240701 | 093500 | 3322400000 | 43850 | 43850 | 43950 | 43850 | 429 |
| 570 | 20240701 | 093400 | 3303574350 | 43950 | 43850 | 43950 | 43800 | 703 |
| 571 | 20240701 | 093300 | 3272724650 | 43850 | 43850 | 43950 | 43800 | 825 |
| 572 | 20240701 | 093200 | 3236542300 | 43900 | 43800 | 43900 | 43800 | 2261 |
| 573 | 20240701 | 093100 | 3137400300 | 43800 | 43800 | 43800 | 43700 | 2213 |
| 574 | 20240701 | 093000 | 3040618850 | 43850 | 43950 | 43950 | 43850 | 2247 |
| 575 | 20240701 | 092900 | 2941984300 | 43950 | 44050 | 44050 | 43950 | 612 |
| 576 | 20240701 | 092800 | 2915057650 | 44050 | 43950 | 44050 | 43900 | 604 |
| 577 | 20240701 | 092700 | 2888488650 | 43900 | 44000 | 44100 | 43900 | 2443 |
| 578 | 20240701 | 092600 | 2781164950 | 44000 | 43950 | 44000 | 43950 | 590 |
| 579 | 20240701 | 092500 | 2755225950 | 44000 | 44000 | 44050 | 43950 | 442 |
| 580 | 20240701 | 092400 | 2735777900 | 44000 | 44100 | 44100 | 43950 | 2967 |
| 581 | 20240701 | 092300 | 2605223200 | 44100 | 44350 | 44350 | 44050 | 2606 |
| 582 | 20240701 | 092200 | 2490102350 | 44300 | 44250 | 44300 | 44250 | 410 |
| 583 | 20240701 | 092100 | 2471941450 | 44250 | 44300 | 44300 | 44200 | 1043 |
| 584 | 20240701 | 092000 | 2425763000 | 44350 | 44350 | 44450 | 44350 | 1380 |
| 585 | 20240701 | 091900 | 2364523650 | 44350 | 44300 | 44450 | 44050 | 4305 |
| 586 | 20240701 | 091800 | 2174263650 | 44300 | 44400 | 44450 | 44250 | 1336 |
| 587 | 20240701 | 091700 | 2115042300 | 44400 | 44400 | 44450 | 44400 | 919 |
| 588 | 20240701 | 091600 | 2074208650 | 44450 | 44500 | 44500 | 44400 | 2558 |
| 589 | 20240701 | 091500 | 1960475800 | 44500 | 44750 | 44750 | 44450 | 6229 |
| 590 | 20240701 | 091400 | 1682680000 | 44800 | 44850 | 44950 | 44800 | 1844 |
| 591 | 20240701 | 091300 | 1599978750 | 44850 | 44950 | 45100 | 44850 | 1238 |
| 592 | 20240701 | 091200 | 1544362600 | 44950 | 45050 | 45100 | 44850 | 1320 |
| 593 | 20240701 | 091100 | 1485086150 | 45100 | 44900 | 45100 | 44850 | 666 |
| 594 | 20240701 | 091000 | 1455165850 | 44950 | 44800 | 44950 | 44800 | 664 |
| 595 | 20240701 | 090900 | 1425377350 | 44800 | 44850 | 44850 | 44750 | 1043 |
| 596 | 20240701 | 090800 | 1378646450 | 44900 | 44850 | 44900 | 44800 | 1201 |
| 597 | 20240701 | 090700 | 1324800450 | 44900 | 44800 | 45250 | 44750 | 1135 |
| 598 | 20240701 | 090600 | 1273686350 | 44700 | 44850 | 45000 | 44650 | 3923 |
| 599 | 20240701 | 090500 | 1097898550 | 44850 | 44800 | 44950 | 44700 | 2693 |
| 600 | 20240701 | 090400 | 977083450 | 44850 | 45000 | 45000 | 44600 | 3300 |
| 601 | 20240701 | 090300 | 829240900 | 45000 | 45050 | 45200 | 44900 | 3753 |
| 602 | 20240701 | 090200 | 660340500 | 45050 | 45250 | 45800 | 45050 | 4395 |
| 603 | 20240701 | 090100 | 461323850 | 45250 | 45650 | 45850 | 45200 | 3211 |
| 604 | 20240701 | 090000 | 315037000 | 45550 | 46400 | 46400 | 45550 | 6847 |