32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 21451 |
| 3 | 20240703 | 183900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20240703 | 183800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20240703 | 183700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20240703 | 183600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20240703 | 183500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20240703 | 183400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20240703 | 183300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20240703 | 183200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20240703 | 183100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20240703 | 183000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20240703 | 182900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20240703 | 182800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20240703 | 182700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20240703 | 182600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20240703 | 182500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20240703 | 182400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20240703 | 182300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20240703 | 182200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20240703 | 182100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20240703 | 182000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20240703 | 181900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20240703 | 181800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20240703 | 181700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20240703 | 181600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20240703 | 181500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20240703 | 181400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20240703 | 181300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20240703 | 181200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20240703 | 181100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20240703 | 181000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 21451 |
| 33 | 20240703 | 180900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20240703 | 180800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20240703 | 180700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20240703 | 180600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20240703 | 180500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20240703 | 180400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20240703 | 180300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20240703 | 180200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20240703 | 180100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20240703 | 180000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20240703 | 175900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20240703 | 175800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20240703 | 175700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20240703 | 175600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20240703 | 175500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20240703 | 175400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20240703 | 175300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20240703 | 175200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20240703 | 175100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20240703 | 175000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20240703 | 174900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20240703 | 174800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20240703 | 174700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20240703 | 174600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20240703 | 174500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20240703 | 174400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20240703 | 174300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20240703 | 174200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20240703 | 174100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20240703 | 174000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 21451 |
| 63 | 20240703 | 173900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20240703 | 173800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20240703 | 173700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20240703 | 173600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20240703 | 173500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20240703 | 173400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20240703 | 173300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20240703 | 173200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20240703 | 173100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20240703 | 173000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20240703 | 172900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20240703 | 172800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20240703 | 172700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20240703 | 172600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20240703 | 172500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20240703 | 172400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20240703 | 172300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20240703 | 172200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20240703 | 172100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20240703 | 172000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20240703 | 171900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20240703 | 171800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20240703 | 171700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20240703 | 171600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20240703 | 171500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20240703 | 171400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20240703 | 171300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20240703 | 171200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20240703 | 171100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20240703 | 171000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 21451 |
| 93 | 20240703 | 170900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20240703 | 170800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20240703 | 170700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20240703 | 170600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20240703 | 170500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20240703 | 170400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20240703 | 170300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20240703 | 170200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20240703 | 170100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20240703 | 170000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20240703 | 165900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20240703 | 165800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20240703 | 165700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20240703 | 165600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20240703 | 165500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20240703 | 165400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20240703 | 165300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20240703 | 165200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20240703 | 165100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20240703 | 165000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20240703 | 164900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20240703 | 164800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20240703 | 164700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20240703 | 164600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20240703 | 164500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20240703 | 164400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20240703 | 164300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20240703 | 164200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20240703 | 164100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20240703 | 164000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 21451 |
| 123 | 20240703 | 163900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20240703 | 163800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20240703 | 163700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20240703 | 163600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20240703 | 163500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20240703 | 163400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20240703 | 163300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20240703 | 163200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20240703 | 163100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20240703 | 163000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20240703 | 162900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20240703 | 162800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20240703 | 162700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20240703 | 162600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20240703 | 162500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20240703 | 162400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20240703 | 162300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20240703 | 162200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20240703 | 162100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20240703 | 162000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20240703 | 161900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20240703 | 161800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20240703 | 161700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20240703 | 161600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20240703 | 161500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20240703 | 161400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20240703 | 161300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20240703 | 161200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20240703 | 161100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20240703 | 161000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 21451 |
| 153 | 20240703 | 160900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20240703 | 160800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20240703 | 160700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20240703 | 160600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20240703 | 160500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20240703 | 160400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20240703 | 160300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20240703 | 160200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20240703 | 160100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20240703 | 160000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20240703 | 155900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20240703 | 155800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20240703 | 155700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20240703 | 155600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20240703 | 155500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20240703 | 155400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20240703 | 155300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20240703 | 155200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20240703 | 155100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20240703 | 155000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20240703 | 154900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20240703 | 154800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20240703 | 154700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20240703 | 154600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20240703 | 154500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20240703 | 154400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20240703 | 154300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20240703 | 154200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20240703 | 154100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20240703 | 154000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 21451 |
| 183 | 20240703 | 153900 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20240703 | 153800 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20240703 | 153700 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20240703 | 153600 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20240703 | 153500 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20240703 | 153400 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20240703 | 153300 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20240703 | 153200 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20240703 | 153100 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20240703 | 153000 | 60271094700 | 22900 | 22900 | 22900 | 22900 | 21451 |
| 193 | 20240703 | 152900 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20240703 | 152800 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20240703 | 152700 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20240703 | 152600 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20240703 | 152500 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20240703 | 152400 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20240703 | 152300 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20240703 | 152200 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20240703 | 152100 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20240703 | 152000 | 59779866800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20240703 | 151900 | 59779866800 | 22900 | 23000 | 23000 | 22900 | 6105 |
| 204 | 20240703 | 151800 | 59639733200 | 23000 | 23050 | 23050 | 22950 | 9318 |
| 205 | 20240703 | 151700 | 59425625700 | 23050 | 22900 | 23050 | 22900 | 7938 |
| 206 | 20240703 | 151600 | 59243043200 | 22950 | 22850 | 22950 | 22850 | 8601 |
| 207 | 20240703 | 151500 | 59046052850 | 22850 | 22800 | 22900 | 22800 | 2336 |
| 208 | 20240703 | 151400 | 58992703650 | 22850 | 22900 | 22900 | 22850 | 5081 |
| 209 | 20240703 | 151300 | 58876558400 | 22850 | 22850 | 22900 | 22800 | 4407 |
| 210 | 20240703 | 151200 | 58775837900 | 22850 | 22900 | 22900 | 22850 | 2440 |
| 211 | 20240703 | 151100 | 58720063500 | 22900 | 22900 | 22900 | 22850 | 2027 |
| 212 | 20240703 | 151000 | 58673687050 | 22850 | 22900 | 22900 | 22850 | 1955 |
| 213 | 20240703 | 150900 | 58628938800 | 22850 | 22800 | 22900 | 22800 | 3405 |
| 214 | 20240703 | 150800 | 58551005950 | 22900 | 22750 | 22900 | 22700 | 4607 |
| 215 | 20240703 | 150700 | 58445969850 | 22700 | 22750 | 22850 | 22700 | 8760 |
| 216 | 20240703 | 150600 | 58246708950 | 22800 | 22850 | 22850 | 22700 | 13550 |
| 217 | 20240703 | 150500 | 57938407600 | 22800 | 22850 | 22850 | 22750 | 4741 |
| 218 | 20240703 | 150400 | 57830296550 | 22850 | 22850 | 22900 | 22850 | 3213 |
| 219 | 20240703 | 150300 | 57756829650 | 22850 | 22900 | 22950 | 22850 | 3004 |
| 220 | 20240703 | 150200 | 57688090700 | 22850 | 22950 | 22950 | 22850 | 4815 |
| 221 | 20240703 | 150100 | 57577828800 | 22900 | 22950 | 23000 | 22900 | 2349 |
| 222 | 20240703 | 150000 | 57523913500 | 22950 | 23000 | 23050 | 22950 | 6273 |
| 223 | 20240703 | 145900 | 57379841400 | 22950 | 23000 | 23000 | 22950 | 2992 |
| 224 | 20240703 | 145800 | 57311092200 | 23000 | 23000 | 23000 | 22900 | 3674 |
| 225 | 20240703 | 145700 | 57226730900 | 23000 | 22900 | 23000 | 22850 | 7566 |
| 226 | 20240703 | 145600 | 57053303200 | 22900 | 22950 | 23000 | 22900 | 3198 |
| 227 | 20240703 | 145500 | 56979970450 | 22950 | 22950 | 23000 | 22900 | 3621 |
| 228 | 20240703 | 145400 | 56896839650 | 22950 | 23000 | 23050 | 22950 | 2431 |
| 229 | 20240703 | 145300 | 56840918200 | 23000 | 23100 | 23100 | 22950 | 5635 |
| 230 | 20240703 | 145200 | 56711167000 | 23050 | 23050 | 23150 | 23050 | 3202 |
| 231 | 20240703 | 145100 | 56637215050 | 23050 | 23000 | 23150 | 23000 | 4128 |
| 232 | 20240703 | 145000 | 56541851750 | 23000 | 23100 | 23100 | 23000 | 6432 |
| 233 | 20240703 | 144900 | 56393421400 | 23050 | 23100 | 23100 | 23050 | 1832 |
| 234 | 20240703 | 144800 | 56351135500 | 23100 | 23050 | 23150 | 23050 | 3480 |
| 235 | 20240703 | 144700 | 56270827250 | 23050 | 23100 | 23150 | 23050 | 5801 |
| 236 | 20240703 | 144600 | 56136826200 | 23100 | 23150 | 23200 | 23100 | 2585 |
| 237 | 20240703 | 144500 | 56076989450 | 23100 | 23050 | 23200 | 23050 | 5255 |
| 238 | 20240703 | 144400 | 55955348950 | 23050 | 23050 | 23100 | 23050 | 2083 |
| 239 | 20240703 | 144300 | 55907274950 | 23050 | 23150 | 23150 | 23050 | 7279 |
| 240 | 20240703 | 144200 | 55739113200 | 23150 | 23200 | 23200 | 23150 | 6235 |
| 241 | 20240703 | 144100 | 55594688650 | 23200 | 23200 | 23200 | 23100 | 7385 |
| 242 | 20240703 | 144000 | 55423698800 | 23200 | 23150 | 23200 | 23100 | 4128 |
| 243 | 20240703 | 143900 | 55328058050 | 23150 | 23050 | 23150 | 23050 | 5183 |
| 244 | 20240703 | 143800 | 55208244050 | 23050 | 23150 | 23150 | 23050 | 7521 |
| 245 | 20240703 | 143700 | 55034493750 | 23150 | 22950 | 23150 | 22900 | 30903 |
| 246 | 20240703 | 143600 | 54322812450 | 22900 | 22950 | 22950 | 22900 | 9549 |
| 247 | 20240703 | 143500 | 54103756900 | 22950 | 22950 | 22950 | 22900 | 2674 |
| 248 | 20240703 | 143400 | 54042437700 | 22900 | 22800 | 22900 | 22750 | 19853 |
| 249 | 20240703 | 143300 | 53588471100 | 22800 | 22800 | 22800 | 22750 | 2379 |
| 250 | 20240703 | 143200 | 53534280450 | 22800 | 22800 | 22800 | 22700 | 3648 |
| 251 | 20240703 | 143100 | 53451222600 | 22750 | 22750 | 22800 | 22700 | 2920 |
| 252 | 20240703 | 143000 | 53384791250 | 22700 | 22650 | 22750 | 22600 | 2503 |
| 253 | 20240703 | 142900 | 53327930650 | 22600 | 22650 | 22700 | 22600 | 2314 |
| 254 | 20240703 | 142800 | 53275495200 | 22650 | 22650 | 22650 | 22600 | 2406 |
| 255 | 20240703 | 142700 | 53221044300 | 22650 | 22600 | 22700 | 22600 | 2658 |
| 256 | 20240703 | 142600 | 53160887300 | 22650 | 22600 | 22650 | 22550 | 3725 |
| 257 | 20240703 | 142500 | 53076721700 | 22600 | 22600 | 22650 | 22600 | 2866 |
| 258 | 20240703 | 142400 | 53011891700 | 22600 | 22650 | 22650 | 22600 | 4247 |
| 259 | 20240703 | 142300 | 52915858550 | 22650 | 22600 | 22650 | 22600 | 2085 |
| 260 | 20240703 | 142200 | 52868712150 | 22600 | 22700 | 22700 | 22600 | 2393 |
| 261 | 20240703 | 142100 | 52814571450 | 22700 | 22800 | 22800 | 22650 | 4254 |
| 262 | 20240703 | 142000 | 52717925600 | 22750 | 22750 | 22800 | 22750 | 2726 |
| 263 | 20240703 | 141900 | 52655858100 | 22750 | 22750 | 22800 | 22750 | 1791 |
| 264 | 20240703 | 141800 | 52615046800 | 22750 | 22650 | 22800 | 22600 | 10930 |
| 265 | 20240703 | 141700 | 52366704050 | 22600 | 22650 | 22700 | 22600 | 3767 |
| 266 | 20240703 | 141600 | 52281391100 | 22650 | 22600 | 22700 | 22550 | 6302 |
| 267 | 20240703 | 141500 | 52138780850 | 22600 | 22700 | 22750 | 22600 | 6591 |
| 268 | 20240703 | 141400 | 51989611900 | 22700 | 22800 | 22800 | 22650 | 5026 |
| 269 | 20240703 | 141300 | 51875518250 | 22700 | 22700 | 22800 | 22700 | 6504 |
| 270 | 20240703 | 141200 | 51727712600 | 22750 | 22700 | 22750 | 22700 | 5907 |
| 271 | 20240703 | 141100 | 51593383400 | 22700 | 22650 | 22700 | 22650 | 2852 |
| 272 | 20240703 | 141000 | 51528719300 | 22700 | 22800 | 22800 | 22650 | 8821 |
| 273 | 20240703 | 140900 | 51328143350 | 22800 | 22900 | 22950 | 22750 | 11956 |
| 274 | 20240703 | 140800 | 51054782850 | 22900 | 22900 | 22950 | 22850 | 5700 |
| 275 | 20240703 | 140700 | 50924113450 | 22850 | 22850 | 22950 | 22850 | 8502 |
| 276 | 20240703 | 140600 | 50729455350 | 22850 | 22850 | 22900 | 22850 | 5190 |
| 277 | 20240703 | 140500 | 50610730300 | 22850 | 22700 | 22900 | 22700 | 6522 |
| 278 | 20240703 | 140400 | 50461858700 | 22700 | 22800 | 22850 | 22700 | 5419 |
| 279 | 20240703 | 140300 | 50338255500 | 22800 | 22700 | 22850 | 22650 | 10296 |
| 280 | 20240703 | 140200 | 50103860500 | 22700 | 22800 | 22850 | 22700 | 8616 |
| 281 | 20240703 | 140100 | 49907878150 | 22800 | 22750 | 22850 | 22750 | 7237 |
| 282 | 20240703 | 140000 | 49742854550 | 22750 | 22800 | 22850 | 22650 | 12278 |
| 283 | 20240703 | 135900 | 49463513950 | 22750 | 22800 | 22850 | 22750 | 8247 |
| 284 | 20240703 | 135800 | 49275450900 | 22850 | 23000 | 23000 | 22750 | 15238 |
| 285 | 20240703 | 135700 | 48926561650 | 22950 | 22850 | 23000 | 22800 | 39497 |
| 286 | 20240703 | 135600 | 48020642100 | 22850 | 22650 | 22850 | 22650 | 18268 |
| 287 | 20240703 | 135500 | 47604708250 | 22700 | 22650 | 22750 | 22650 | 11846 |
| 288 | 20240703 | 135400 | 47335763500 | 22650 | 22550 | 22750 | 22550 | 29137 |
| 289 | 20240703 | 135300 | 46675377500 | 22600 | 22450 | 22600 | 22450 | 5619 |
| 290 | 20240703 | 135200 | 46548823800 | 22450 | 22400 | 22500 | 22400 | 5824 |
| 291 | 20240703 | 135100 | 46418120100 | 22400 | 22500 | 22550 | 22400 | 11021 |
| 292 | 20240703 | 135000 | 46170407350 | 22500 | 22500 | 22650 | 22500 | 9039 |
| 293 | 20240703 | 134900 | 45966400250 | 22550 | 22500 | 22550 | 22450 | 6433 |
| 294 | 20240703 | 134800 | 45821502250 | 22500 | 22550 | 22550 | 22450 | 7601 |
| 295 | 20240703 | 134700 | 45650278550 | 22550 | 22450 | 22600 | 22400 | 20128 |
| 296 | 20240703 | 134600 | 45197143150 | 22450 | 22450 | 22550 | 22450 | 7903 |
| 297 | 20240703 | 134500 | 45019361050 | 22450 | 22400 | 22500 | 22400 | 3802 |
| 298 | 20240703 | 134400 | 44934008350 | 22400 | 22400 | 22500 | 22400 | 9188 |
| 299 | 20240703 | 134300 | 44727680800 | 22450 | 22450 | 22500 | 22350 | 14306 |
| 300 | 20240703 | 134200 | 44406850700 | 22450 | 22500 | 22550 | 22350 | 33097 |
| 301 | 20240703 | 134100 | 43664366700 | 22500 | 22250 | 22550 | 22250 | 30059 |
| 302 | 20240703 | 134000 | 42989800600 | 22300 | 22150 | 22350 | 22150 | 15049 |
| 303 | 20240703 | 133900 | 42654786750 | 22150 | 22100 | 22250 | 22050 | 11829 |
| 304 | 20240703 | 133800 | 42392437150 | 22100 | 22000 | 22100 | 22000 | 3841 |
| 305 | 20240703 | 133700 | 42307703100 | 22050 | 22050 | 22100 | 22000 | 3832 |
| 306 | 20240703 | 133600 | 42223150350 | 22100 | 22050 | 22100 | 22000 | 2184 |
| 307 | 20240703 | 133500 | 42174969650 | 22050 | 22000 | 22100 | 22000 | 2808 |
| 308 | 20240703 | 133400 | 42113058450 | 22000 | 22000 | 22100 | 22000 | 2719 |
| 309 | 20240703 | 133300 | 42053118750 | 22000 | 21950 | 22050 | 21950 | 7446 |
| 310 | 20240703 | 133200 | 41889289050 | 21950 | 21900 | 22000 | 21900 | 1320 |
| 311 | 20240703 | 133100 | 41860319800 | 21950 | 21900 | 21950 | 21900 | 1609 |
| 312 | 20240703 | 133000 | 41825049900 | 21900 | 21900 | 21950 | 21900 | 4629 |
| 313 | 20240703 | 132900 | 41723627950 | 21900 | 22000 | 22100 | 21900 | 9794 |
| 314 | 20240703 | 132800 | 41507968150 | 22000 | 21900 | 22050 | 21900 | 6158 |
| 315 | 20240703 | 132700 | 41372664000 | 21900 | 21900 | 21950 | 21900 | 1613 |
| 316 | 20240703 | 132600 | 41337320250 | 21950 | 21900 | 21950 | 21900 | 1747 |
| 317 | 20240703 | 132500 | 41299036450 | 21900 | 21900 | 21950 | 21900 | 1819 |
| 318 | 20240703 | 132400 | 41259199650 | 21900 | 21950 | 21950 | 21850 | 6590 |
| 319 | 20240703 | 132300 | 41114866600 | 21900 | 21900 | 21950 | 21850 | 3180 |
| 320 | 20240703 | 132200 | 41045209600 | 21900 | 21900 | 21950 | 21900 | 4715 |
| 321 | 20240703 | 132100 | 40941941850 | 21850 | 21800 | 21900 | 21800 | 5363 |
| 322 | 20240703 | 132000 | 40824843000 | 21800 | 21850 | 21900 | 21800 | 5149 |
| 323 | 20240703 | 131900 | 40712337850 | 21900 | 21850 | 21900 | 21850 | 6066 |
| 324 | 20240703 | 131800 | 40579711800 | 21850 | 21750 | 21900 | 21750 | 22631 |
| 325 | 20240703 | 131700 | 40086261650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 326 | 20240703 | 131600 | 40086261650 | 21800 | 21800 | 21800 | 21800 | 836 |
| 327 | 20240703 | 131500 | 40068036850 | 21800 | 21800 | 21850 | 21800 | 15106 |
| 328 | 20240703 | 131400 | 39738643950 | 21850 | 21800 | 21850 | 21800 | 5867 |
| 329 | 20240703 | 131300 | 39610728650 | 21850 | 21850 | 21900 | 21800 | 5932 |
| 330 | 20240703 | 131200 | 39481276300 | 21850 | 21900 | 21950 | 21850 | 9528 |
| 331 | 20240703 | 131100 | 39272889050 | 21950 | 21900 | 21950 | 21850 | 3846 |
| 332 | 20240703 | 131000 | 39188642800 | 21950 | 21900 | 21950 | 21850 | 7759 |
| 333 | 20240703 | 130900 | 39018888150 | 21850 | 21850 | 21900 | 21800 | 10509 |
| 334 | 20240703 | 130800 | 38789290200 | 21850 | 21850 | 21900 | 21850 | 24283 |
| 335 | 20240703 | 130700 | 38258682750 | 21900 | 21900 | 21950 | 21850 | 8776 |
| 336 | 20240703 | 130600 | 38066577900 | 21900 | 21900 | 21950 | 21900 | 7490 |
| 337 | 20240703 | 130500 | 37902454900 | 21900 | 21950 | 22000 | 21900 | 22386 |
| 338 | 20240703 | 130400 | 37411768800 | 22000 | 22050 | 22050 | 21950 | 15647 |
| 339 | 20240703 | 130300 | 37067758350 | 22000 | 22000 | 22050 | 22000 | 7177 |
| 340 | 20240703 | 130200 | 36909755500 | 22000 | 22000 | 22050 | 22000 | 4716 |
| 341 | 20240703 | 130100 | 36805945300 | 22000 | 22050 | 22100 | 22000 | 4457 |
| 342 | 20240703 | 130000 | 36707758800 | 22050 | 22050 | 22100 | 22000 | 4884 |
| 343 | 20240703 | 125900 | 36600158650 | 22100 | 22100 | 22100 | 22000 | 2985 |
| 344 | 20240703 | 125800 | 36534343850 | 22050 | 22050 | 22100 | 22050 | 2032 |
| 345 | 20240703 | 125700 | 36489517200 | 22050 | 22050 | 22100 | 22000 | 3580 |
| 346 | 20240703 | 125600 | 36410559200 | 22050 | 22050 | 22100 | 22000 | 2295 |
| 347 | 20240703 | 125500 | 36359967150 | 22050 | 22050 | 22100 | 22050 | 3594 |
| 348 | 20240703 | 125400 | 36280719150 | 22050 | 22050 | 22100 | 22050 | 1951 |
| 349 | 20240703 | 125300 | 36237684350 | 22050 | 22100 | 22100 | 22050 | 6928 |
| 350 | 20240703 | 125200 | 36084847550 | 22050 | 22050 | 22100 | 22050 | 1281 |
| 351 | 20240703 | 125100 | 36056598050 | 22050 | 22050 | 22150 | 22000 | 3959 |
| 352 | 20240703 | 125000 | 35969272750 | 22050 | 22100 | 22150 | 22050 | 1286 |
| 353 | 20240703 | 124900 | 35940843500 | 22050 | 22050 | 22150 | 22000 | 6665 |
| 354 | 20240703 | 124800 | 35793784250 | 22050 | 22050 | 22100 | 22050 | 2260 |
| 355 | 20240703 | 124700 | 35743938800 | 22100 | 22100 | 22100 | 22050 | 2900 |
| 356 | 20240703 | 124600 | 35679980550 | 22050 | 22050 | 22100 | 22050 | 2258 |
| 357 | 20240703 | 124500 | 35630177600 | 22050 | 22100 | 22100 | 22050 | 2732 |
| 358 | 20240703 | 124400 | 35569856300 | 22100 | 22050 | 22100 | 22050 | 1877 |
| 359 | 20240703 | 124300 | 35528458300 | 22100 | 22100 | 22100 | 22050 | 1429 |
| 360 | 20240703 | 124200 | 35496924950 | 22050 | 22050 | 22100 | 22050 | 4265 |
| 361 | 20240703 | 124100 | 35402756450 | 22050 | 22050 | 22100 | 22050 | 1495 |
| 362 | 20240703 | 124000 | 35369753700 | 22100 | 22100 | 22150 | 22050 | 5220 |
| 363 | 20240703 | 123900 | 35254411650 | 22100 | 22150 | 22150 | 22100 | 1087 |
| 364 | 20240703 | 123800 | 35230368450 | 22100 | 22100 | 22150 | 22100 | 1160 |
| 365 | 20240703 | 123700 | 35204722000 | 22100 | 22150 | 22150 | 22100 | 1295 |
| 366 | 20240703 | 123600 | 35176100850 | 22150 | 22100 | 22150 | 22050 | 3278 |
| 367 | 20240703 | 123500 | 35103687050 | 22050 | 22100 | 22150 | 22050 | 3089 |
| 368 | 20240703 | 123400 | 35035437000 | 22100 | 22050 | 22150 | 22050 | 1793 |
| 369 | 20240703 | 123300 | 34995817650 | 22050 | 22100 | 22100 | 22050 | 3874 |
| 370 | 20240703 | 123200 | 34910299600 | 22050 | 22050 | 22100 | 22050 | 1592 |
| 371 | 20240703 | 123100 | 34875167100 | 22100 | 22100 | 22150 | 22050 | 3028 |
| 372 | 20240703 | 123000 | 34808290250 | 22100 | 22100 | 22100 | 22050 | 1600 |
| 373 | 20240703 | 122900 | 34772947600 | 22100 | 22100 | 22150 | 22100 | 4563 |
| 374 | 20240703 | 122800 | 34672104750 | 22100 | 22100 | 22200 | 22100 | 2788 |
| 375 | 20240703 | 122700 | 34610470650 | 22150 | 22100 | 22200 | 22100 | 1964 |
| 376 | 20240703 | 122600 | 34567046700 | 22100 | 22100 | 22150 | 22100 | 1686 |
| 377 | 20240703 | 122500 | 34529769550 | 22100 | 22150 | 22200 | 22100 | 3411 |
| 378 | 20240703 | 122400 | 34454228100 | 22150 | 22100 | 22200 | 22100 | 2359 |
| 379 | 20240703 | 122300 | 34402035100 | 22150 | 22100 | 22150 | 22100 | 2053 |
| 380 | 20240703 | 122200 | 34356650500 | 22100 | 22150 | 22200 | 22100 | 7294 |
| 381 | 20240703 | 122100 | 34195156150 | 22200 | 22150 | 22200 | 22100 | 1070 |
| 382 | 20240703 | 122000 | 34171469050 | 22200 | 22150 | 22200 | 22150 | 3077 |
| 383 | 20240703 | 121900 | 34103308300 | 22200 | 22250 | 22250 | 22150 | 2116 |
| 384 | 20240703 | 121800 | 34056372900 | 22200 | 22200 | 22250 | 22200 | 2168 |
| 385 | 20240703 | 121700 | 34008219650 | 22200 | 22200 | 22250 | 22200 | 2604 |
| 386 | 20240703 | 121600 | 33950365500 | 22250 | 22200 | 22250 | 22200 | 927 |
| 387 | 20240703 | 121500 | 33929780900 | 22250 | 22250 | 22250 | 22200 | 1177 |
| 388 | 20240703 | 121400 | 33903637100 | 22200 | 22200 | 22250 | 22150 | 1939 |
| 389 | 20240703 | 121300 | 33860609000 | 22200 | 22150 | 22250 | 22150 | 1983 |
| 390 | 20240703 | 121200 | 33816584600 | 22200 | 22200 | 22250 | 22150 | 3308 |
| 391 | 20240703 | 121100 | 33743152250 | 22200 | 22200 | 22250 | 22200 | 2346 |
| 392 | 20240703 | 121000 | 33691068150 | 22150 | 22150 | 22250 | 22150 | 2247 |
| 393 | 20240703 | 120900 | 33641214950 | 22150 | 22150 | 22200 | 22150 | 3844 |
| 394 | 20240703 | 120800 | 33556038500 | 22200 | 22150 | 22200 | 22150 | 809 |
| 395 | 20240703 | 120700 | 33538108850 | 22200 | 22300 | 22300 | 22200 | 3870 |
| 396 | 20240703 | 120600 | 33452001400 | 22250 | 22250 | 22300 | 22250 | 1435 |
| 397 | 20240703 | 120500 | 33420055850 | 22250 | 22200 | 22300 | 22200 | 1784 |
| 398 | 20240703 | 120400 | 33380380850 | 22250 | 22250 | 22300 | 22200 | 1857 |
| 399 | 20240703 | 120300 | 33339077900 | 22300 | 22250 | 22300 | 22250 | 3620 |
| 400 | 20240703 | 120200 | 33258463550 | 22250 | 22150 | 22250 | 22100 | 9372 |
| 401 | 20240703 | 120100 | 33050416650 | 22150 | 22100 | 22150 | 22100 | 2457 |
| 402 | 20240703 | 120000 | 32996011250 | 22100 | 22150 | 22150 | 22100 | 1737 |
| 403 | 20240703 | 115900 | 32957610350 | 22100 | 22100 | 22150 | 22100 | 1602 |
| 404 | 20240703 | 115800 | 32922173100 | 22100 | 22150 | 22150 | 22100 | 2355 |
| 405 | 20240703 | 115700 | 32870108000 | 22100 | 22100 | 22150 | 22050 | 2454 |
| 406 | 20240703 | 115600 | 32815892100 | 22100 | 22100 | 22150 | 22050 | 4527 |
| 407 | 20240703 | 115500 | 32715819450 | 22100 | 22050 | 22100 | 22000 | 4960 |
| 408 | 20240703 | 115400 | 32606345850 | 22050 | 22100 | 22150 | 22000 | 27370 |
| 409 | 20240703 | 115300 | 32003745950 | 22100 | 22050 | 22150 | 22050 | 3946 |
| 410 | 20240703 | 115200 | 31916571950 | 22050 | 22050 | 22100 | 22050 | 3323 |
| 411 | 20240703 | 115100 | 31843282050 | 22100 | 22150 | 22150 | 22050 | 1567 |
| 412 | 20240703 | 115000 | 31808673500 | 22150 | 22050 | 22150 | 22050 | 1127 |
| 413 | 20240703 | 114900 | 31783767200 | 22050 | 22150 | 22150 | 22050 | 3015 |
| 414 | 20240703 | 114800 | 31717178150 | 22100 | 22050 | 22100 | 22000 | 15309 |
| 415 | 20240703 | 114700 | 31379572850 | 22050 | 22100 | 22100 | 22050 | 1780 |
| 416 | 20240703 | 114600 | 31340285500 | 22050 | 22050 | 22100 | 22050 | 4027 |
| 417 | 20240703 | 114500 | 31251396300 | 22100 | 22100 | 22100 | 22050 | 2995 |
| 418 | 20240703 | 114400 | 31185330300 | 22150 | 22100 | 22150 | 22050 | 6262 |
| 419 | 20240703 | 114300 | 31047043150 | 22100 | 22100 | 22150 | 22100 | 2235 |
| 420 | 20240703 | 114200 | 30997637800 | 22100 | 22100 | 22150 | 22100 | 2846 |
| 421 | 20240703 | 114100 | 30934738800 | 22100 | 22100 | 22200 | 22100 | 2718 |
| 422 | 20240703 | 114000 | 30874600050 | 22100 | 22200 | 22200 | 22100 | 5640 |
| 423 | 20240703 | 113900 | 30749899700 | 22200 | 22100 | 22200 | 22100 | 2532 |
| 424 | 20240703 | 113800 | 30693842050 | 22150 | 22150 | 22150 | 22100 | 2230 |
| 425 | 20240703 | 113700 | 30644547100 | 22100 | 22250 | 22300 | 22100 | 12983 |
| 426 | 20240703 | 113600 | 30356475750 | 22200 | 22150 | 22250 | 22150 | 5543 |
| 427 | 20240703 | 113500 | 30233423450 | 22150 | 22150 | 22200 | 22100 | 1888 |
| 428 | 20240703 | 113400 | 30191650250 | 22100 | 22150 | 22150 | 22100 | 6257 |
| 429 | 20240703 | 113300 | 30053190550 | 22150 | 22150 | 22200 | 22150 | 4165 |
| 430 | 20240703 | 113200 | 29960902000 | 22150 | 22100 | 22200 | 22100 | 4926 |
| 431 | 20240703 | 113100 | 29851780700 | 22100 | 22100 | 22150 | 22100 | 3032 |
| 432 | 20240703 | 113000 | 29784760050 | 22100 | 22100 | 22150 | 22100 | 1873 |
| 433 | 20240703 | 112900 | 29743345900 | 22150 | 22100 | 22150 | 22100 | 2905 |
| 434 | 20240703 | 112800 | 29679110250 | 22100 | 22100 | 22150 | 22100 | 3204 |
| 435 | 20240703 | 112700 | 29608273950 | 22150 | 22150 | 22150 | 22050 | 10362 |
| 436 | 20240703 | 112600 | 29379288100 | 22150 | 22150 | 22150 | 22100 | 1660 |
| 437 | 20240703 | 112500 | 29342587000 | 22100 | 22100 | 22150 | 22100 | 5211 |
| 438 | 20240703 | 112400 | 29227373500 | 22100 | 22150 | 22200 | 22100 | 6758 |
| 439 | 20240703 | 112300 | 29077745100 | 22150 | 22200 | 22250 | 22150 | 10097 |
| 440 | 20240703 | 112200 | 28853948100 | 22200 | 22200 | 22250 | 22150 | 13092 |
| 441 | 20240703 | 112100 | 28563372250 | 22200 | 22250 | 22300 | 22200 | 4567 |
| 442 | 20240703 | 112000 | 28461966950 | 22250 | 22250 | 22300 | 22200 | 3433 |
| 443 | 20240703 | 111900 | 28385621300 | 22250 | 22250 | 22300 | 22250 | 3721 |
| 444 | 20240703 | 111800 | 28302823250 | 22250 | 22350 | 22350 | 22250 | 13833 |
| 445 | 20240703 | 111700 | 27994695900 | 22350 | 22300 | 22400 | 22300 | 4488 |
| 446 | 20240703 | 111600 | 27894445750 | 22350 | 22350 | 22400 | 22300 | 3852 |
| 447 | 20240703 | 111500 | 27808406650 | 22400 | 22350 | 22400 | 22350 | 2137 |
| 448 | 20240703 | 111400 | 27760638800 | 22350 | 22350 | 22400 | 22350 | 4475 |
| 449 | 20240703 | 111300 | 27660615600 | 22350 | 22400 | 22450 | 22350 | 5140 |
| 450 | 20240703 | 111200 | 27545702250 | 22400 | 22400 | 22450 | 22400 | 1972 |
| 451 | 20240703 | 111100 | 27501512400 | 22400 | 22450 | 22500 | 22400 | 1765 |
| 452 | 20240703 | 111000 | 27461954450 | 22450 | 22400 | 22450 | 22400 | 1897 |
| 453 | 20240703 | 110900 | 27419438600 | 22450 | 22400 | 22500 | 22400 | 3328 |
| 454 | 20240703 | 110800 | 27344750450 | 22400 | 22400 | 22450 | 22350 | 1418 |
| 455 | 20240703 | 110700 | 27313022500 | 22350 | 22400 | 22450 | 22350 | 3578 |
| 456 | 20240703 | 110600 | 27232911850 | 22400 | 22400 | 22450 | 22400 | 1725 |
| 457 | 20240703 | 110500 | 27194266500 | 22400 | 22450 | 22450 | 22400 | 1487 |
| 458 | 20240703 | 110400 | 27160955100 | 22450 | 22400 | 22450 | 22400 | 1120 |
| 459 | 20240703 | 110300 | 27135862750 | 22400 | 22450 | 22450 | 22400 | 1862 |
| 460 | 20240703 | 110200 | 27094151700 | 22450 | 22350 | 22450 | 22350 | 3221 |
| 461 | 20240703 | 110100 | 27022076250 | 22400 | 22400 | 22400 | 22350 | 1126 |
| 462 | 20240703 | 110000 | 26996898450 | 22350 | 22350 | 22450 | 22350 | 5322 |
| 463 | 20240703 | 105900 | 26877770450 | 22400 | 22350 | 22400 | 22350 | 1045 |
| 464 | 20240703 | 105800 | 26854398950 | 22400 | 22350 | 22400 | 22350 | 1905 |
| 465 | 20240703 | 105700 | 26811793000 | 22350 | 22400 | 22450 | 22350 | 2540 |
| 466 | 20240703 | 105600 | 26754902800 | 22400 | 22400 | 22450 | 22400 | 2017 |
| 467 | 20240703 | 105500 | 26709692000 | 22400 | 22350 | 22450 | 22350 | 1750 |
| 468 | 20240703 | 105400 | 26670523950 | 22350 | 22400 | 22450 | 22350 | 4288 |
| 469 | 20240703 | 105300 | 26574548550 | 22400 | 22450 | 22500 | 22350 | 5046 |
| 470 | 20240703 | 105200 | 26461547250 | 22450 | 22450 | 22450 | 22400 | 2767 |
| 471 | 20240703 | 105100 | 26399529450 | 22450 | 22400 | 22450 | 22350 | 2738 |
| 472 | 20240703 | 105000 | 26338189250 | 22400 | 22400 | 22500 | 22350 | 2126 |
| 473 | 20240703 | 104900 | 26290549800 | 22450 | 22350 | 22450 | 22350 | 3866 |
| 474 | 20240703 | 104800 | 26203988000 | 22400 | 22450 | 22500 | 22350 | 6767 |
| 475 | 20240703 | 104700 | 26052338450 | 22450 | 22450 | 22500 | 22400 | 2513 |
| 476 | 20240703 | 104600 | 25995960750 | 22450 | 22600 | 22600 | 22350 | 5510 |
| 477 | 20240703 | 104500 | 25872174150 | 22550 | 22550 | 22650 | 22550 | 10106 |
| 478 | 20240703 | 104400 | 25643779050 | 22550 | 22350 | 22600 | 22350 | 11097 |
| 479 | 20240703 | 104300 | 25394379100 | 22400 | 22350 | 22400 | 22350 | 3373 |
| 480 | 20240703 | 104200 | 25318985100 | 22400 | 22350 | 22400 | 22300 | 7890 |
| 481 | 20240703 | 104100 | 25142734250 | 22300 | 22350 | 22400 | 22300 | 7183 |
| 482 | 20240703 | 104000 | 24982360850 | 22350 | 22400 | 22400 | 22350 | 4001 |
| 483 | 20240703 | 103900 | 24892921650 | 22450 | 22400 | 22450 | 22350 | 12596 |
| 484 | 20240703 | 103800 | 24610906300 | 22400 | 22400 | 22450 | 22400 | 4064 |
| 485 | 20240703 | 103700 | 24519801650 | 22450 | 22450 | 22500 | 22400 | 4389 |
| 486 | 20240703 | 103600 | 24421300700 | 22500 | 22450 | 22500 | 22450 | 2102 |
| 487 | 20240703 | 103500 | 24374098300 | 22500 | 22500 | 22500 | 22450 | 3688 |
| 488 | 20240703 | 103400 | 24291249200 | 22500 | 22650 | 22650 | 22450 | 9140 |
| 489 | 20240703 | 103300 | 24085165750 | 22600 | 22650 | 22700 | 22600 | 3796 |
| 490 | 20240703 | 103200 | 23999235950 | 22650 | 22550 | 22700 | 22500 | 8769 |
| 491 | 20240703 | 103100 | 23801003050 | 22550 | 22400 | 22600 | 22400 | 12321 |
| 492 | 20240703 | 103000 | 23523955350 | 22450 | 22400 | 22450 | 22400 | 4241 |
| 493 | 20240703 | 102900 | 23428947450 | 22450 | 22450 | 22500 | 22400 | 2907 |
| 494 | 20240703 | 102800 | 23363763750 | 22400 | 22400 | 22500 | 22400 | 2928 |
| 495 | 20240703 | 102700 | 23298109350 | 22400 | 22400 | 22500 | 22400 | 4643 |
| 496 | 20240703 | 102600 | 23193881500 | 22450 | 22550 | 22550 | 22400 | 5755 |
| 497 | 20240703 | 102500 | 23064736100 | 22500 | 22450 | 22500 | 22400 | 3961 |
| 498 | 20240703 | 102400 | 22975836300 | 22450 | 22550 | 22550 | 22400 | 7908 |
| 499 | 20240703 | 102300 | 22798186850 | 22550 | 22550 | 22550 | 22500 | 1890 |
| 500 | 20240703 | 102200 | 22755644500 | 22500 | 22450 | 22550 | 22450 | 4887 |
| 501 | 20240703 | 102100 | 22645845850 | 22450 | 22550 | 22550 | 22450 | 6559 |
| 502 | 20240703 | 102000 | 22498404400 | 22550 | 22500 | 22550 | 22500 | 3465 |
| 503 | 20240703 | 101900 | 22420398000 | 22500 | 22450 | 22500 | 22450 | 15819 |
| 504 | 20240703 | 101800 | 22065028000 | 22500 | 22550 | 22550 | 22450 | 11103 |
| 505 | 20240703 | 101700 | 21815319750 | 22550 | 22600 | 22650 | 22500 | 7146 |
| 506 | 20240703 | 101600 | 21653946800 | 22600 | 22650 | 22650 | 22600 | 2023 |
| 507 | 20240703 | 101500 | 21608197300 | 22600 | 22650 | 22700 | 22600 | 3845 |
| 508 | 20240703 | 101400 | 21521198450 | 22600 | 22500 | 22750 | 22500 | 32067 |
| 509 | 20240703 | 101300 | 20796447650 | 22500 | 22500 | 22550 | 22500 | 4375 |
| 510 | 20240703 | 101200 | 20698001550 | 22500 | 22550 | 22600 | 22500 | 15846 |
| 511 | 20240703 | 101100 | 20340714700 | 22550 | 22650 | 22650 | 22550 | 7850 |
| 512 | 20240703 | 101000 | 20163448600 | 22650 | 22650 | 22650 | 22600 | 4439 |
| 513 | 20240703 | 100900 | 20063096050 | 22650 | 22700 | 22700 | 22600 | 7379 |
| 514 | 20240703 | 100800 | 19896169900 | 22700 | 22750 | 22800 | 22650 | 2315 |
| 515 | 20240703 | 100700 | 19843644000 | 22750 | 22600 | 22800 | 22600 | 6322 |
| 516 | 20240703 | 100600 | 19700198550 | 22650 | 22700 | 22700 | 22550 | 17275 |
| 517 | 20240703 | 100500 | 19309416100 | 22700 | 22700 | 22750 | 22650 | 4982 |
| 518 | 20240703 | 100400 | 19196421450 | 22750 | 22700 | 22800 | 22700 | 6043 |
| 519 | 20240703 | 100300 | 19059029100 | 22700 | 22700 | 22750 | 22650 | 4484 |
| 520 | 20240703 | 100200 | 18957226800 | 22700 | 22750 | 22800 | 22700 | 3420 |
| 521 | 20240703 | 100100 | 18879534150 | 22750 | 22800 | 22850 | 22750 | 2730 |
| 522 | 20240703 | 100000 | 18817277050 | 22850 | 22750 | 22850 | 22750 | 3021 |
| 523 | 20240703 | 095900 | 18748403100 | 22750 | 22750 | 22850 | 22650 | 5040 |
| 524 | 20240703 | 095800 | 18633865600 | 22700 | 22950 | 22950 | 22700 | 7446 |
| 525 | 20240703 | 095700 | 18463970550 | 22900 | 22900 | 22950 | 22850 | 2849 |
| 526 | 20240703 | 095600 | 18398746950 | 22900 | 22950 | 22950 | 22850 | 1673 |
| 527 | 20240703 | 095500 | 18360442350 | 22950 | 23050 | 23050 | 22900 | 11505 |
| 528 | 20240703 | 095400 | 18095956850 | 23050 | 22900 | 23050 | 22900 | 10628 |
| 529 | 20240703 | 095300 | 17851782100 | 22950 | 22800 | 22950 | 22750 | 5471 |
| 530 | 20240703 | 095200 | 17726749700 | 22850 | 22800 | 22900 | 22700 | 4715 |
| 531 | 20240703 | 095100 | 17619218350 | 22850 | 22700 | 22900 | 22700 | 9082 |
| 532 | 20240703 | 095000 | 17412492500 | 22800 | 22600 | 22800 | 22600 | 10569 |
| 533 | 20240703 | 094900 | 17172750150 | 22600 | 22650 | 22700 | 22600 | 6546 |
| 534 | 20240703 | 094800 | 17024640650 | 22650 | 22650 | 22700 | 22600 | 20314 |
| 535 | 20240703 | 094700 | 16564676600 | 22650 | 22650 | 22700 | 22650 | 6379 |
| 536 | 20240703 | 094600 | 16420055500 | 22700 | 22750 | 22800 | 22650 | 15780 |
| 537 | 20240703 | 094500 | 16061601100 | 22750 | 22850 | 22900 | 22750 | 8989 |
| 538 | 20240703 | 094400 | 15856425300 | 22850 | 22850 | 22900 | 22800 | 4677 |
| 539 | 20240703 | 094300 | 15749539900 | 22900 | 22750 | 22900 | 22750 | 6123 |
| 540 | 20240703 | 094200 | 15609819250 | 22800 | 22750 | 22950 | 22750 | 16432 |
| 541 | 20240703 | 094100 | 15235013800 | 22750 | 22700 | 22800 | 22700 | 11653 |
| 542 | 20240703 | 094000 | 14970124700 | 22700 | 22800 | 22800 | 22700 | 20276 |
| 543 | 20240703 | 093900 | 14508900650 | 22750 | 22800 | 22800 | 22650 | 27595 |
| 544 | 20240703 | 093800 | 13881495850 | 22850 | 22850 | 22900 | 22800 | 16102 |
| 545 | 20240703 | 093700 | 13513611000 | 22850 | 22850 | 22900 | 22750 | 36214 |
| 546 | 20240703 | 093600 | 12686853550 | 22850 | 23100 | 23100 | 22850 | 35747 |
| 547 | 20240703 | 093500 | 11866947850 | 23050 | 23050 | 23150 | 23050 | 5825 |
| 548 | 20240703 | 093400 | 11732450700 | 23100 | 23000 | 23150 | 23000 | 17836 |
| 549 | 20240703 | 093300 | 11321185550 | 23000 | 23100 | 23100 | 23000 | 27530 |
| 550 | 20240703 | 093200 | 10687346700 | 23150 | 23050 | 23150 | 23050 | 8662 |
| 551 | 20240703 | 093100 | 10487196450 | 23050 | 23050 | 23150 | 23050 | 10080 |
| 552 | 20240703 | 093000 | 10254463250 | 23050 | 23100 | 23150 | 23000 | 12274 |
| 553 | 20240703 | 092900 | 9971374150 | 23100 | 23150 | 23250 | 23100 | 12989 |
| 554 | 20240703 | 092800 | 9670450450 | 23200 | 23200 | 23250 | 23050 | 38274 |
| 555 | 20240703 | 092700 | 8785348000 | 23200 | 23450 | 23450 | 23200 | 18749 |
| 556 | 20240703 | 092600 | 8348360150 | 23450 | 23400 | 23500 | 23400 | 6497 |
| 557 | 20240703 | 092500 | 8196160500 | 23450 | 23450 | 23500 | 23350 | 11511 |
| 558 | 20240703 | 092400 | 7926670800 | 23450 | 23300 | 23650 | 23300 | 16906 |
| 559 | 20240703 | 092300 | 7529247500 | 23300 | 23600 | 23650 | 23200 | 32941 |
| 560 | 20240703 | 092200 | 6757731050 | 23550 | 23550 | 23750 | 23500 | 16296 |
| 561 | 20240703 | 092100 | 6373902100 | 23550 | 23850 | 23900 | 23500 | 30414 |
| 562 | 20240703 | 092000 | 5653750300 | 23850 | 23950 | 24100 | 23800 | 19983 |
| 563 | 20240703 | 091900 | 5175422550 | 23900 | 23900 | 24000 | 23750 | 18904 |
| 564 | 20240703 | 091800 | 4724787100 | 23950 | 24150 | 24200 | 23900 | 25208 |
| 565 | 20240703 | 091700 | 4119841050 | 24150 | 24300 | 24300 | 24150 | 5654 |
| 566 | 20240703 | 091600 | 3982876250 | 24200 | 24250 | 24300 | 24200 | 2681 |
| 567 | 20240703 | 091500 | 3917790250 | 24300 | 24300 | 24350 | 24100 | 10013 |
| 568 | 20240703 | 091400 | 3675204250 | 24300 | 24500 | 24500 | 24250 | 7868 |
| 569 | 20240703 | 091300 | 3483363900 | 24500 | 24650 | 24700 | 24400 | 11148 |
| 570 | 20240703 | 091200 | 3209682350 | 24650 | 24700 | 24750 | 24600 | 6226 |
| 571 | 20240703 | 091100 | 3056093350 | 24750 | 24450 | 24750 | 24450 | 9065 |
| 572 | 20240703 | 091000 | 2833047350 | 24450 | 24600 | 24650 | 24450 | 7984 |
| 573 | 20240703 | 090900 | 2637043450 | 24650 | 24650 | 24700 | 24550 | 9735 |
| 574 | 20240703 | 090800 | 2397384850 | 24650 | 24600 | 24750 | 24600 | 13493 |
| 575 | 20240703 | 090700 | 2064468800 | 24650 | 24550 | 24650 | 24450 | 7768 |
| 576 | 20240703 | 090600 | 1873471000 | 24500 | 24350 | 24500 | 24200 | 14386 |
| 577 | 20240703 | 090500 | 1523284900 | 24400 | 24400 | 24450 | 24300 | 8438 |
| 578 | 20240703 | 090400 | 1317543750 | 24450 | 24350 | 24450 | 24250 | 7323 |
| 579 | 20240703 | 090300 | 1139340550 | 24350 | 24300 | 24400 | 24200 | 5905 |
| 580 | 20240703 | 090200 | 995733700 | 24300 | 23950 | 24350 | 23950 | 13487 |
| 581 | 20240703 | 090100 | 670053800 | 23950 | 24100 | 24150 | 23950 | 13228 |
| 582 | 20240703 | 090000 | 352166650 | 24100 | 24200 | 24200 | 24000 | 11614 |