31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 183800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 8548 |
| 3 | 20240704 | 183700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240704 | 183600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240704 | 183500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240704 | 183400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240704 | 183300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240704 | 183200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240704 | 183100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240704 | 183000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240704 | 182900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240704 | 182800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240704 | 182700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240704 | 182600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240704 | 182500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240704 | 182400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240704 | 182300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240704 | 182200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240704 | 182100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240704 | 182000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240704 | 181900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240704 | 181800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240704 | 181700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240704 | 181600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240704 | 181500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240704 | 181400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240704 | 181300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240704 | 181200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240704 | 181100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240704 | 181000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240704 | 180900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240704 | 180800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 8548 |
| 33 | 20240704 | 180700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240704 | 180600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240704 | 180500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240704 | 180400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240704 | 180300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240704 | 180200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240704 | 180100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240704 | 180000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240704 | 175900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240704 | 175800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240704 | 175700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240704 | 175600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240704 | 175500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240704 | 175400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240704 | 175300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240704 | 175200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240704 | 175100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240704 | 175000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240704 | 174900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240704 | 174800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240704 | 174700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240704 | 174600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240704 | 174500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240704 | 174400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240704 | 174300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240704 | 174200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240704 | 174100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240704 | 174000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240704 | 173900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240704 | 173800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 8548 |
| 63 | 20240704 | 173700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240704 | 173600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240704 | 173500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240704 | 173400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240704 | 173300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240704 | 173200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240704 | 173100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240704 | 173000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240704 | 172900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240704 | 172800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240704 | 172700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240704 | 172600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240704 | 172500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240704 | 172400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240704 | 172300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240704 | 172200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240704 | 172100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240704 | 172000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240704 | 171900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240704 | 171800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240704 | 171700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240704 | 171600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240704 | 171500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240704 | 171400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240704 | 171300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240704 | 171200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240704 | 171100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240704 | 171000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240704 | 170900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240704 | 170800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 8548 |
| 93 | 20240704 | 170700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240704 | 170600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240704 | 170500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240704 | 170400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240704 | 170300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240704 | 170200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240704 | 170100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240704 | 170000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240704 | 165900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240704 | 165800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240704 | 165700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240704 | 165600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240704 | 165500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240704 | 165400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240704 | 165300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240704 | 165200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240704 | 165100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240704 | 165000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240704 | 164900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240704 | 164800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240704 | 164700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240704 | 164600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240704 | 164500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240704 | 164400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240704 | 164300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240704 | 164200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240704 | 164100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240704 | 164000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240704 | 163900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240704 | 163800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 8548 |
| 123 | 20240704 | 163700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240704 | 163600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240704 | 163500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240704 | 163400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240704 | 163300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240704 | 163200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240704 | 163100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240704 | 163000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240704 | 162900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240704 | 162800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240704 | 162700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240704 | 162600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240704 | 162500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240704 | 162400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240704 | 162300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240704 | 162200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240704 | 162100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240704 | 162000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240704 | 161900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240704 | 161800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240704 | 161700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240704 | 161600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240704 | 161500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240704 | 161400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240704 | 161300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240704 | 161200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240704 | 161100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240704 | 161000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240704 | 160900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240704 | 160800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 8548 |
| 153 | 20240704 | 160700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240704 | 160600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240704 | 160500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240704 | 160400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240704 | 160300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240704 | 160200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240704 | 160100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240704 | 160000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240704 | 155900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240704 | 155800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240704 | 155700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240704 | 155600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240704 | 155500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240704 | 155400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240704 | 155300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240704 | 155200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240704 | 155100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240704 | 155000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240704 | 154900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240704 | 154800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240704 | 154700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240704 | 154600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240704 | 154500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240704 | 154400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240704 | 154300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240704 | 154200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240704 | 154100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240704 | 154000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240704 | 153900 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240704 | 153800 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 8548 |
| 183 | 20240704 | 153700 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240704 | 153600 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240704 | 153500 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240704 | 153400 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240704 | 153300 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240704 | 153200 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240704 | 153100 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240704 | 153000 | 4767185000 | 30000 | 30000 | 30000 | 30000 | 8548 |
| 191 | 20240704 | 152900 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240704 | 152800 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240704 | 152700 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240704 | 152600 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240704 | 152500 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240704 | 152400 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20240704 | 152300 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20240704 | 152200 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20240704 | 152100 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20240704 | 152000 | 4510745000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20240704 | 151900 | 4510745000 | 30000 | 29900 | 30000 | 29850 | 2957 |
| 202 | 20240704 | 151800 | 4422174650 | 29900 | 29850 | 29900 | 29850 | 269 |
| 203 | 20240704 | 151700 | 4414134150 | 29900 | 29850 | 29900 | 29850 | 500 |
| 204 | 20240704 | 151600 | 4399189350 | 29900 | 29800 | 29900 | 29800 | 2142 |
| 205 | 20240704 | 151500 | 4335212250 | 29800 | 29850 | 29850 | 29800 | 208 |
| 206 | 20240704 | 151400 | 4329008900 | 29800 | 29850 | 29850 | 29800 | 281 |
| 207 | 20240704 | 151300 | 4320625700 | 29850 | 29800 | 29850 | 29800 | 920 |
| 208 | 20240704 | 151200 | 4293168500 | 29800 | 29850 | 29850 | 29800 | 210 |
| 209 | 20240704 | 151100 | 4286909250 | 29800 | 29800 | 29850 | 29800 | 78 |
| 210 | 20240704 | 151000 | 4284584400 | 29850 | 29800 | 29850 | 29800 | 395 |
| 211 | 20240704 | 150900 | 4272795450 | 29800 | 29800 | 29850 | 29800 | 130 |
| 212 | 20240704 | 150800 | 4268920950 | 29800 | 29850 | 29850 | 29800 | 699 |
| 213 | 20240704 | 150700 | 4248090250 | 29850 | 29800 | 29850 | 29800 | 622 |
| 214 | 20240704 | 150600 | 4229554100 | 29800 | 29800 | 29850 | 29800 | 59 |
| 215 | 20240704 | 150500 | 4227795500 | 29850 | 29800 | 29850 | 29800 | 222 |
| 216 | 20240704 | 150400 | 4221179350 | 29800 | 29850 | 29850 | 29800 | 433 |
| 217 | 20240704 | 150300 | 4208270850 | 29850 | 29850 | 29850 | 29800 | 146 |
| 218 | 20240704 | 150200 | 4203916100 | 29850 | 29800 | 29850 | 29800 | 51 |
| 219 | 20240704 | 150100 | 4202395200 | 29800 | 29850 | 29850 | 29800 | 172 |
| 220 | 20240704 | 150000 | 4197266300 | 29800 | 29800 | 29850 | 29800 | 226 |
| 221 | 20240704 | 145900 | 4190527450 | 29850 | 29850 | 29900 | 29800 | 362 |
| 222 | 20240704 | 145800 | 4179731400 | 29800 | 29900 | 29900 | 29800 | 129 |
| 223 | 20240704 | 145700 | 4175881000 | 29800 | 29850 | 29900 | 29800 | 559 |
| 224 | 20240704 | 145600 | 4159194300 | 29850 | 29850 | 29900 | 29850 | 230 |
| 225 | 20240704 | 145500 | 4152324100 | 29850 | 29850 | 29900 | 29850 | 362 |
| 226 | 20240704 | 145400 | 4141512550 | 29850 | 29850 | 29900 | 29800 | 744 |
| 227 | 20240704 | 145300 | 4119302400 | 29800 | 29850 | 29850 | 29800 | 199 |
| 228 | 20240704 | 145200 | 4113364050 | 29800 | 29800 | 29850 | 29800 | 241 |
| 229 | 20240704 | 145100 | 4106177250 | 29850 | 29800 | 29850 | 29800 | 165 |
| 230 | 20240704 | 145000 | 4101254000 | 29850 | 29850 | 29900 | 29800 | 127 |
| 231 | 20240704 | 144900 | 4097463750 | 29900 | 29900 | 29900 | 29800 | 135 |
| 232 | 20240704 | 144800 | 4093435850 | 29850 | 29800 | 29900 | 29800 | 325 |
| 233 | 20240704 | 144700 | 4083734600 | 29900 | 29800 | 29900 | 29800 | 94 |
| 234 | 20240704 | 144600 | 4080931300 | 29900 | 29800 | 29900 | 29800 | 232 |
| 235 | 20240704 | 144500 | 4074007750 | 29800 | 29800 | 29900 | 29800 | 282 |
| 236 | 20240704 | 144400 | 4065591750 | 29900 | 29900 | 29900 | 29800 | 227 |
| 237 | 20240704 | 144300 | 4058812800 | 29900 | 29850 | 29900 | 29800 | 1558 |
| 238 | 20240704 | 144200 | 4012288400 | 29850 | 29900 | 29900 | 29850 | 236 |
| 239 | 20240704 | 144100 | 4005239450 | 29900 | 29850 | 29900 | 29850 | 229 |
| 240 | 20240704 | 144000 | 3998398250 | 29850 | 29850 | 29900 | 29850 | 69 |
| 241 | 20240704 | 143900 | 3996337750 | 29900 | 29900 | 29900 | 29850 | 180 |
| 242 | 20240704 | 143800 | 3990961250 | 29850 | 29850 | 29900 | 29850 | 235 |
| 243 | 20240704 | 143700 | 3983946000 | 29850 | 29900 | 29900 | 29850 | 314 |
| 244 | 20240704 | 143600 | 3974571650 | 29900 | 29850 | 29900 | 29850 | 193 |
| 245 | 20240704 | 143500 | 3968808500 | 29900 | 29850 | 29900 | 29850 | 206 |
| 246 | 20240704 | 143400 | 3962657500 | 29900 | 29900 | 29900 | 29850 | 449 |
| 247 | 20240704 | 143300 | 3949254150 | 29900 | 29900 | 29900 | 29850 | 166 |
| 248 | 20240704 | 143200 | 3944294600 | 29850 | 29900 | 29900 | 29850 | 57 |
| 249 | 20240704 | 143100 | 3942592450 | 29850 | 29900 | 29900 | 29850 | 160 |
| 250 | 20240704 | 143000 | 3937815950 | 29900 | 29900 | 29900 | 29850 | 136 |
| 251 | 20240704 | 142900 | 3933752200 | 29900 | 29900 | 29900 | 29850 | 174 |
| 252 | 20240704 | 142800 | 3928556250 | 29900 | 29900 | 29950 | 29850 | 194 |
| 253 | 20240704 | 142700 | 3922755350 | 29900 | 29900 | 29950 | 29900 | 352 |
| 254 | 20240704 | 142600 | 3912226400 | 29900 | 29850 | 29950 | 29850 | 312 |
| 255 | 20240704 | 142500 | 3902897000 | 29950 | 29900 | 29950 | 29900 | 838 |
| 256 | 20240704 | 142400 | 3877839300 | 29900 | 29900 | 29950 | 29900 | 289 |
| 257 | 20240704 | 142300 | 3869194850 | 29900 | 29950 | 30000 | 29900 | 685 |
| 258 | 20240704 | 142200 | 3848680600 | 29950 | 29950 | 30000 | 29950 | 219 |
| 259 | 20240704 | 142100 | 3842118500 | 30000 | 30000 | 30000 | 29950 | 147 |
| 260 | 20240704 | 142000 | 3837711550 | 29950 | 29950 | 30000 | 29950 | 182 |
| 261 | 20240704 | 141900 | 3832257950 | 30000 | 29950 | 30000 | 29900 | 655 |
| 262 | 20240704 | 141800 | 3812640100 | 29900 | 29900 | 29950 | 29900 | 151 |
| 263 | 20240704 | 141700 | 3808124850 | 29950 | 29900 | 29950 | 29850 | 1274 |
| 264 | 20240704 | 141600 | 3770031050 | 29850 | 29850 | 29900 | 29850 | 105 |
| 265 | 20240704 | 141500 | 3766895900 | 29850 | 29750 | 29900 | 29750 | 2224 |
| 266 | 20240704 | 141400 | 3700596050 | 29800 | 29750 | 29800 | 29750 | 285 |
| 267 | 20240704 | 141300 | 3692109350 | 29800 | 29750 | 29800 | 29750 | 11 |
| 268 | 20240704 | 141200 | 3691781850 | 29800 | 29750 | 29800 | 29750 | 168 |
| 269 | 20240704 | 141100 | 3686778800 | 29750 | 29800 | 29800 | 29750 | 75 |
| 270 | 20240704 | 141000 | 3684547250 | 29750 | 29700 | 29800 | 29700 | 1466 |
| 271 | 20240704 | 140900 | 3640932900 | 29750 | 29700 | 29750 | 29700 | 31 |
| 272 | 20240704 | 140800 | 3640012100 | 29700 | 29750 | 29750 | 29700 | 146 |
| 273 | 20240704 | 140700 | 3635672950 | 29750 | 29700 | 29750 | 29650 | 1077 |
| 274 | 20240704 | 140600 | 3603689900 | 29700 | 29700 | 29750 | 29700 | 1156 |
| 275 | 20240704 | 140500 | 3569355950 | 29700 | 29700 | 29750 | 29700 | 164 |
| 276 | 20240704 | 140400 | 3564485100 | 29700 | 29750 | 29750 | 29700 | 213 |
| 277 | 20240704 | 140300 | 3558150400 | 29700 | 29700 | 29750 | 29700 | 136 |
| 278 | 20240704 | 140200 | 3554111000 | 29700 | 29700 | 29700 | 29700 | 115 |
| 279 | 20240704 | 140100 | 3550695500 | 29700 | 29700 | 29750 | 29700 | 150 |
| 280 | 20240704 | 140000 | 3546239450 | 29700 | 29700 | 29750 | 29700 | 76 |
| 281 | 20240704 | 135900 | 3543982200 | 29700 | 29750 | 29750 | 29700 | 263 |
| 282 | 20240704 | 135800 | 3536158350 | 29750 | 29750 | 29750 | 29750 | 168 |
| 283 | 20240704 | 135700 | 3531160350 | 29750 | 29750 | 29800 | 29750 | 120 |
| 284 | 20240704 | 135600 | 3527590250 | 29800 | 29750 | 29800 | 29750 | 174 |
| 285 | 20240704 | 135500 | 3522413300 | 29800 | 29650 | 29800 | 29650 | 3769 |
| 286 | 20240704 | 135400 | 3410437700 | 29700 | 29650 | 29700 | 29650 | 121 |
| 287 | 20240704 | 135300 | 3406849950 | 29650 | 29650 | 29700 | 29650 | 301 |
| 288 | 20240704 | 135200 | 3397924050 | 29650 | 29650 | 29650 | 29650 | 703 |
| 289 | 20240704 | 135100 | 3377080100 | 29650 | 29650 | 29700 | 29650 | 326 |
| 290 | 20240704 | 135000 | 3367412700 | 29650 | 29650 | 29650 | 29650 | 95 |
| 291 | 20240704 | 134900 | 3364595950 | 29650 | 29650 | 29700 | 29650 | 193 |
| 292 | 20240704 | 134800 | 3358872300 | 29650 | 29650 | 29700 | 29650 | 195 |
| 293 | 20240704 | 134700 | 3353090500 | 29650 | 29650 | 29700 | 29650 | 115 |
| 294 | 20240704 | 134600 | 3349680550 | 29700 | 29650 | 29700 | 29650 | 264 |
| 295 | 20240704 | 134500 | 3341852750 | 29700 | 29650 | 29700 | 29650 | 115 |
| 296 | 20240704 | 134400 | 3338442850 | 29700 | 29650 | 29700 | 29650 | 275 |
| 297 | 20240704 | 134300 | 3330288050 | 29650 | 29650 | 29700 | 29650 | 360 |
| 298 | 20240704 | 134200 | 3319612450 | 29650 | 29650 | 29700 | 29650 | 157 |
| 299 | 20240704 | 134100 | 3314957200 | 29650 | 29700 | 29700 | 29650 | 47 |
| 300 | 20240704 | 134000 | 3313563250 | 29700 | 29650 | 29700 | 29650 | 118 |
| 301 | 20240704 | 133900 | 3310063400 | 29650 | 29650 | 29650 | 29650 | 102 |
| 302 | 20240704 | 133800 | 3307039100 | 29650 | 29700 | 29700 | 29650 | 84 |
| 303 | 20240704 | 133700 | 3304547450 | 29700 | 29700 | 29700 | 29650 | 140 |
| 304 | 20240704 | 133600 | 3300391150 | 29650 | 29700 | 29700 | 29650 | 225 |
| 305 | 20240704 | 133500 | 3293718650 | 29700 | 29750 | 29750 | 29700 | 2083 |
| 306 | 20240704 | 133400 | 3231851350 | 29700 | 29700 | 29750 | 29700 | 635 |
| 307 | 20240704 | 133300 | 3212990500 | 29700 | 29750 | 29800 | 29700 | 1849 |
| 308 | 20240704 | 133200 | 3157986800 | 29750 | 29750 | 29800 | 29750 | 177 |
| 309 | 20240704 | 133100 | 3152720100 | 29750 | 29800 | 29800 | 29750 | 53 |
| 310 | 20240704 | 133000 | 3151143150 | 29800 | 29750 | 29800 | 29750 | 104 |
| 311 | 20240704 | 132900 | 3148048650 | 29750 | 29750 | 29800 | 29750 | 105 |
| 312 | 20240704 | 132800 | 3144924700 | 29750 | 29800 | 29800 | 29750 | 154 |
| 313 | 20240704 | 132700 | 3140342500 | 29750 | 29750 | 29800 | 29700 | 200 |
| 314 | 20240704 | 132600 | 3134397550 | 29750 | 29750 | 29750 | 29700 | 156 |
| 315 | 20240704 | 132500 | 3129758950 | 29750 | 29750 | 29750 | 29750 | 577 |
| 316 | 20240704 | 132400 | 3112593200 | 29750 | 29750 | 29800 | 29750 | 147 |
| 317 | 20240704 | 132300 | 3108215550 | 29750 | 29800 | 29800 | 29750 | 82 |
| 318 | 20240704 | 132200 | 3105772650 | 29800 | 29800 | 29850 | 29800 | 79 |
| 319 | 20240704 | 132100 | 3103416300 | 29800 | 29900 | 29900 | 29800 | 659 |
| 320 | 20240704 | 132000 | 3083776650 | 29800 | 29850 | 29900 | 29800 | 183 |
| 321 | 20240704 | 131900 | 3078313950 | 29900 | 29850 | 29900 | 29800 | 1283 |
| 322 | 20240704 | 131800 | 3040058200 | 29800 | 29800 | 29900 | 29800 | 129 |
| 323 | 20240704 | 131700 | 3036211100 | 29800 | 29850 | 29900 | 29800 | 187 |
| 324 | 20240704 | 131600 | 3030629450 | 29850 | 29900 | 29900 | 29850 | 550 |
| 325 | 20240704 | 131500 | 3014211750 | 29850 | 29900 | 29900 | 29850 | 219 |
| 326 | 20240704 | 131400 | 3007666100 | 29900 | 29800 | 29900 | 29800 | 1258 |
| 327 | 20240704 | 131300 | 2970111350 | 29800 | 29850 | 29850 | 29800 | 94 |
| 328 | 20240704 | 131200 | 2967310000 | 29800 | 29750 | 29800 | 29750 | 3376 |
| 329 | 20240704 | 131100 | 2866853500 | 29750 | 29750 | 29750 | 29700 | 2299 |
| 330 | 20240704 | 131000 | 2798472250 | 29750 | 29750 | 29750 | 29700 | 214 |
| 331 | 20240704 | 130900 | 2792110450 | 29750 | 29750 | 29750 | 29700 | 153 |
| 332 | 20240704 | 130800 | 2787565500 | 29750 | 29750 | 29750 | 29700 | 569 |
| 333 | 20240704 | 130700 | 2770643400 | 29700 | 29750 | 29750 | 29700 | 106 |
| 334 | 20240704 | 130600 | 2767494450 | 29750 | 29700 | 29750 | 29700 | 119 |
| 335 | 20240704 | 130500 | 2763959400 | 29700 | 29700 | 29750 | 29700 | 88 |
| 336 | 20240704 | 130400 | 2761345600 | 29750 | 29700 | 29750 | 29700 | 199 |
| 337 | 20240704 | 130300 | 2755432550 | 29700 | 29700 | 29750 | 29700 | 70 |
| 338 | 20240704 | 130200 | 2753353350 | 29700 | 29700 | 29750 | 29700 | 217 |
| 339 | 20240704 | 130100 | 2746908000 | 29750 | 29700 | 29750 | 29700 | 80 |
| 340 | 20240704 | 130000 | 2744531150 | 29700 | 29700 | 29700 | 29700 | 144 |
| 341 | 20240704 | 125900 | 2740254350 | 29700 | 29700 | 29750 | 29700 | 44 |
| 342 | 20240704 | 125800 | 2738947050 | 29700 | 29700 | 29700 | 29700 | 125 |
| 343 | 20240704 | 125700 | 2735234550 | 29750 | 29650 | 29750 | 29650 | 139 |
| 344 | 20240704 | 125600 | 2731106700 | 29700 | 29700 | 29700 | 29650 | 329 |
| 345 | 20240704 | 125500 | 2721338450 | 29700 | 29700 | 29750 | 29700 | 47 |
| 346 | 20240704 | 125400 | 2719942500 | 29700 | 29750 | 29750 | 29700 | 80 |
| 347 | 20240704 | 125300 | 2717566050 | 29750 | 29700 | 29750 | 29700 | 162 |
| 348 | 20240704 | 125200 | 2712753350 | 29700 | 29700 | 29750 | 29700 | 13 |
| 349 | 20240704 | 125100 | 2712367050 | 29750 | 29700 | 29750 | 29700 | 96 |
| 350 | 20240704 | 125000 | 2709515700 | 29700 | 29750 | 29750 | 29700 | 72 |
| 351 | 20240704 | 124900 | 2707377250 | 29700 | 29700 | 29700 | 29700 | 244 |
| 352 | 20240704 | 124800 | 2700130450 | 29700 | 29700 | 29750 | 29700 | 1844 |
| 353 | 20240704 | 124700 | 2645350700 | 29650 | 29650 | 29650 | 29650 | 56 |
| 354 | 20240704 | 124600 | 2643690300 | 29700 | 29700 | 29700 | 29650 | 101 |
| 355 | 20240704 | 124500 | 2640695550 | 29700 | 29700 | 29700 | 29650 | 134 |
| 356 | 20240704 | 124400 | 2636718500 | 29700 | 29700 | 29700 | 29650 | 49 |
| 357 | 20240704 | 124300 | 2635263500 | 29700 | 29600 | 29700 | 29600 | 2141 |
| 358 | 20240704 | 124200 | 2571783450 | 29600 | 29600 | 29650 | 29600 | 86 |
| 359 | 20240704 | 124100 | 2569235500 | 29600 | 29600 | 29650 | 29600 | 141 |
| 360 | 20240704 | 124000 | 2565058900 | 29650 | 29600 | 29650 | 29600 | 27 |
| 361 | 20240704 | 123900 | 2564258400 | 29650 | 29600 | 29650 | 29600 | 154 |
| 362 | 20240704 | 123800 | 2559698500 | 29600 | 29600 | 29650 | 29600 | 88 |
| 363 | 20240704 | 123700 | 2557093500 | 29600 | 29600 | 29650 | 29600 | 89 |
| 364 | 20240704 | 123600 | 2554458900 | 29600 | 29650 | 29650 | 29600 | 81 |
| 365 | 20240704 | 123500 | 2552061250 | 29600 | 29600 | 29650 | 29600 | 124 |
| 366 | 20240704 | 123400 | 2548389900 | 29650 | 29600 | 29650 | 29600 | 92 |
| 367 | 20240704 | 123300 | 2545666350 | 29600 | 29600 | 29650 | 29600 | 59 |
| 368 | 20240704 | 123200 | 2543919800 | 29600 | 29600 | 29600 | 29600 | 272 |
| 369 | 20240704 | 123100 | 2535868600 | 29650 | 29600 | 29650 | 29600 | 155 |
| 370 | 20240704 | 123000 | 2531277500 | 29600 | 29600 | 29600 | 29600 | 84 |
| 371 | 20240704 | 122900 | 2528791100 | 29650 | 29600 | 29650 | 29600 | 132 |
| 372 | 20240704 | 122800 | 2524883400 | 29650 | 29650 | 29700 | 29600 | 193 |
| 373 | 20240704 | 122700 | 2519159650 | 29650 | 29650 | 29650 | 29650 | 263 |
| 374 | 20240704 | 122600 | 2511361700 | 29650 | 29650 | 29650 | 29650 | 164 |
| 375 | 20240704 | 122500 | 2506499100 | 29650 | 29650 | 29700 | 29650 | 90 |
| 376 | 20240704 | 122400 | 2503830100 | 29650 | 29650 | 29650 | 29650 | 1476 |
| 377 | 20240704 | 122300 | 2460066700 | 29650 | 29700 | 29700 | 29650 | 76 |
| 378 | 20240704 | 122200 | 2457813200 | 29650 | 29650 | 29700 | 29650 | 101 |
| 379 | 20240704 | 122100 | 2454818350 | 29650 | 29700 | 29700 | 29650 | 535 |
| 380 | 20240704 | 122000 | 2438929550 | 29700 | 29700 | 29700 | 29700 | 105 |
| 381 | 20240704 | 121900 | 2435811050 | 29700 | 29700 | 29750 | 29700 | 56 |
| 382 | 20240704 | 121800 | 2434147800 | 29700 | 29700 | 29750 | 29700 | 176 |
| 383 | 20240704 | 121700 | 2428920400 | 29700 | 29700 | 29750 | 29700 | 108 |
| 384 | 20240704 | 121600 | 2425712600 | 29700 | 29700 | 29750 | 29700 | 58 |
| 385 | 20240704 | 121500 | 2423989650 | 29750 | 29750 | 29750 | 29700 | 181 |
| 386 | 20240704 | 121400 | 2418613000 | 29750 | 29700 | 29750 | 29650 | 110 |
| 387 | 20240704 | 121300 | 2415346500 | 29700 | 29700 | 29700 | 29650 | 151 |
| 388 | 20240704 | 121200 | 2410863850 | 29700 | 29700 | 29700 | 29700 | 31 |
| 389 | 20240704 | 121100 | 2409943150 | 29700 | 29700 | 29700 | 29700 | 95 |
| 390 | 20240704 | 121000 | 2407121650 | 29700 | 29700 | 29750 | 29700 | 118 |
| 391 | 20240704 | 120900 | 2403616950 | 29700 | 29700 | 29700 | 29650 | 317 |
| 392 | 20240704 | 120800 | 2394202850 | 29750 | 29700 | 29750 | 29700 | 115 |
| 393 | 20240704 | 120700 | 2390786950 | 29700 | 29700 | 29700 | 29700 | 107 |
| 394 | 20240704 | 120600 | 2387609050 | 29650 | 29700 | 29700 | 29650 | 124 |
| 395 | 20240704 | 120500 | 2383927000 | 29700 | 29750 | 29750 | 29650 | 265 |
| 396 | 20240704 | 120400 | 2376052200 | 29750 | 29650 | 29750 | 29650 | 470 |
| 397 | 20240704 | 120300 | 2362116300 | 29650 | 29700 | 29700 | 29650 | 219 |
| 398 | 20240704 | 120200 | 2355614500 | 29650 | 29650 | 29700 | 29650 | 155 |
| 399 | 20240704 | 120100 | 2351012000 | 29700 | 29700 | 29750 | 29700 | 182 |
| 400 | 20240704 | 120000 | 2345606550 | 29700 | 29700 | 29750 | 29700 | 128 |
| 401 | 20240704 | 115900 | 2341803900 | 29700 | 29700 | 29750 | 29700 | 832 |
| 402 | 20240704 | 115800 | 2317092150 | 29700 | 29700 | 29750 | 29700 | 104 |
| 403 | 20240704 | 115700 | 2314003150 | 29700 | 29700 | 29750 | 29700 | 168 |
| 404 | 20240704 | 115600 | 2309012400 | 29750 | 29750 | 29750 | 29700 | 134 |
| 405 | 20240704 | 115500 | 2305030500 | 29700 | 29700 | 29750 | 29700 | 108 |
| 406 | 20240704 | 115400 | 2301820350 | 29750 | 29700 | 29750 | 29700 | 215 |
| 407 | 20240704 | 115300 | 2295432350 | 29700 | 29750 | 29750 | 29700 | 59 |
| 408 | 20240704 | 115200 | 2293679950 | 29750 | 29750 | 29750 | 29700 | 215 |
| 409 | 20240704 | 115100 | 2287293250 | 29700 | 29700 | 29750 | 29700 | 46 |
| 410 | 20240704 | 115000 | 2285927000 | 29700 | 29750 | 29750 | 29700 | 298 |
| 411 | 20240704 | 114900 | 2277068050 | 29750 | 29750 | 29800 | 29750 | 152 |
| 412 | 20240704 | 114800 | 2272545300 | 29750 | 29800 | 29800 | 29750 | 1006 |
| 413 | 20240704 | 114700 | 2242568400 | 29800 | 29800 | 29800 | 29800 | 49 |
| 414 | 20240704 | 114600 | 2241108200 | 29800 | 29850 | 29850 | 29800 | 159 |
| 415 | 20240704 | 114500 | 2236364950 | 29800 | 29800 | 29800 | 29800 | 60 |
| 416 | 20240704 | 114400 | 2234576950 | 29800 | 29800 | 29850 | 29800 | 100 |
| 417 | 20240704 | 114300 | 2231594750 | 29850 | 29850 | 29900 | 29800 | 160 |
| 418 | 20240704 | 114200 | 2226819700 | 29850 | 29900 | 29900 | 29850 | 417 |
| 419 | 20240704 | 114100 | 2214372150 | 29850 | 29850 | 29850 | 29850 | 116 |
| 420 | 20240704 | 114000 | 2210909550 | 29850 | 29900 | 29900 | 29850 | 176 |
| 421 | 20240704 | 113900 | 2205651050 | 29900 | 29900 | 29900 | 29850 | 129 |
| 422 | 20240704 | 113800 | 2201796550 | 29950 | 29850 | 29950 | 29850 | 562 |
| 423 | 20240704 | 113700 | 2184994900 | 29900 | 29750 | 29900 | 29750 | 3093 |
| 424 | 20240704 | 113600 | 2092796850 | 29750 | 29800 | 29800 | 29750 | 85 |
| 425 | 20240704 | 113500 | 2090267950 | 29800 | 29750 | 29800 | 29750 | 296 |
| 426 | 20240704 | 113400 | 2081461800 | 29800 | 29700 | 29800 | 29700 | 453 |
| 427 | 20240704 | 113300 | 2067983300 | 29700 | 29700 | 29750 | 29700 | 185 |
| 428 | 20240704 | 113200 | 2062486700 | 29700 | 29700 | 29750 | 29700 | 327 |
| 429 | 20240704 | 113100 | 2052770300 | 29700 | 29750 | 29750 | 29700 | 2259 |
| 430 | 20240704 | 113000 | 1985642900 | 29750 | 29750 | 29800 | 29750 | 114 |
| 431 | 20240704 | 112900 | 1982249000 | 29750 | 29750 | 29800 | 29750 | 171 |
| 432 | 20240704 | 112800 | 1977160600 | 29800 | 29750 | 29800 | 29750 | 118 |
| 433 | 20240704 | 112700 | 1973647150 | 29750 | 29750 | 29800 | 29750 | 107 |
| 434 | 20240704 | 112600 | 1970463450 | 29750 | 29750 | 29800 | 29750 | 126 |
| 435 | 20240704 | 112500 | 1966714750 | 29700 | 29700 | 29750 | 29700 | 50 |
| 436 | 20240704 | 112400 | 1965229650 | 29700 | 29700 | 29750 | 29700 | 262 |
| 437 | 20240704 | 112300 | 1957436750 | 29700 | 29700 | 29750 | 29700 | 146 |
| 438 | 20240704 | 112200 | 1953098300 | 29700 | 29750 | 29750 | 29700 | 3262 |
| 439 | 20240704 | 112100 | 1856168250 | 29750 | 29750 | 29800 | 29750 | 15 |
| 440 | 20240704 | 112000 | 1855721600 | 29750 | 29750 | 29800 | 29750 | 147 |
| 441 | 20240704 | 111900 | 1851347050 | 29800 | 29750 | 29800 | 29750 | 332 |
| 442 | 20240704 | 111800 | 1841466550 | 29800 | 29750 | 29800 | 29750 | 164 |
| 443 | 20240704 | 111700 | 1836585050 | 29750 | 29750 | 29800 | 29750 | 171 |
| 444 | 20240704 | 111600 | 1831496050 | 29750 | 29750 | 29750 | 29750 | 79 |
| 445 | 20240704 | 111500 | 1829145800 | 29750 | 29750 | 29800 | 29700 | 641 |
| 446 | 20240704 | 111400 | 1810075400 | 29750 | 29800 | 29800 | 29750 | 90 |
| 447 | 20240704 | 111300 | 1807397800 | 29800 | 29750 | 29800 | 29750 | 63 |
| 448 | 20240704 | 111200 | 1805522100 | 29750 | 29750 | 29800 | 29750 | 496 |
| 449 | 20240704 | 111100 | 1790762750 | 29800 | 29750 | 29800 | 29750 | 283 |
| 450 | 20240704 | 111000 | 1782330000 | 29750 | 29750 | 29800 | 29750 | 512 |
| 451 | 20240704 | 110900 | 1767097950 | 29750 | 29800 | 29850 | 29750 | 135 |
| 452 | 20240704 | 110800 | 1763075800 | 29800 | 29800 | 29850 | 29800 | 176 |
| 453 | 20240704 | 110700 | 1757830750 | 29800 | 29750 | 29850 | 29750 | 238 |
| 454 | 20240704 | 110600 | 1750737850 | 29750 | 29850 | 29850 | 29750 | 514 |
| 455 | 20240704 | 110500 | 1735437750 | 29800 | 29800 | 29850 | 29800 | 202 |
| 456 | 20240704 | 110400 | 1729414900 | 29800 | 29800 | 29850 | 29800 | 903 |
| 457 | 20240704 | 110300 | 1702503150 | 29850 | 29850 | 29900 | 29800 | 495 |
| 458 | 20240704 | 110200 | 1687726950 | 29900 | 29900 | 29900 | 29850 | 369 |
| 459 | 20240704 | 110100 | 1676711200 | 29900 | 29850 | 29900 | 29850 | 239 |
| 460 | 20240704 | 110000 | 1669576900 | 29850 | 29900 | 29900 | 29850 | 50 |
| 461 | 20240704 | 105900 | 1668084200 | 29900 | 29900 | 29950 | 29850 | 2850 |
| 462 | 20240704 | 105800 | 1582896650 | 29900 | 29950 | 29950 | 29900 | 1483 |
| 463 | 20240704 | 105700 | 1538492600 | 29950 | 30000 | 30050 | 29950 | 685 |
| 464 | 20240704 | 105600 | 1517944850 | 30050 | 29950 | 30050 | 29950 | 1001 |
| 465 | 20240704 | 105500 | 1487909800 | 30000 | 29950 | 30000 | 29950 | 177 |
| 466 | 20240704 | 105400 | 1482606750 | 30000 | 30000 | 30000 | 29950 | 90 |
| 467 | 20240704 | 105300 | 1479909400 | 30000 | 29950 | 30000 | 29950 | 132 |
| 468 | 20240704 | 105200 | 1475952550 | 29950 | 29950 | 30000 | 29950 | 65 |
| 469 | 20240704 | 105100 | 1474005750 | 29950 | 30000 | 30000 | 29950 | 207 |
| 470 | 20240704 | 105000 | 1467803600 | 29950 | 30000 | 30000 | 29950 | 1205 |
| 471 | 20240704 | 104900 | 1431655100 | 29950 | 30000 | 30000 | 29950 | 245 |
| 472 | 20240704 | 104800 | 1424314300 | 30000 | 29950 | 30000 | 29950 | 201 |
| 473 | 20240704 | 104700 | 1418290800 | 30000 | 30000 | 30000 | 29950 | 99 |
| 474 | 20240704 | 104600 | 1415325100 | 30000 | 29950 | 30000 | 29950 | 138 |
| 475 | 20240704 | 104500 | 1411188900 | 29950 | 30000 | 30000 | 29950 | 136 |
| 476 | 20240704 | 104400 | 1407110300 | 29950 | 29950 | 30000 | 29950 | 125 |
| 477 | 20240704 | 104300 | 1403366500 | 29950 | 29950 | 29950 | 29950 | 22 |
| 478 | 20240704 | 104200 | 1402707600 | 29950 | 29950 | 29950 | 29950 | 99 |
| 479 | 20240704 | 104100 | 1399742550 | 29950 | 29950 | 29950 | 29900 | 978 |
| 480 | 20240704 | 104000 | 1370454750 | 29950 | 29950 | 30000 | 29950 | 1140 |
| 481 | 20240704 | 103900 | 1336310050 | 29950 | 29950 | 30000 | 29950 | 59 |
| 482 | 20240704 | 103800 | 1334541350 | 29950 | 29950 | 30000 | 29950 | 290 |
| 483 | 20240704 | 103700 | 1325854550 | 29950 | 29950 | 30000 | 29950 | 611 |
| 484 | 20240704 | 103600 | 1307555000 | 29950 | 29950 | 30000 | 29950 | 153 |
| 485 | 20240704 | 103500 | 1302968400 | 29950 | 29950 | 30000 | 29950 | 47 |
| 486 | 20240704 | 103400 | 1301560650 | 30000 | 30000 | 30050 | 29950 | 582 |
| 487 | 20240704 | 103300 | 1284100900 | 30000 | 30000 | 30000 | 30000 | 625 |
| 488 | 20240704 | 103200 | 1265350900 | 30000 | 30000 | 30050 | 30000 | 130 |
| 489 | 20240704 | 103100 | 1261449600 | 30050 | 30050 | 30050 | 30000 | 52 |
| 490 | 20240704 | 103000 | 1259887750 | 30000 | 30000 | 30050 | 30000 | 170 |
| 491 | 20240704 | 102900 | 1254786450 | 30050 | 30000 | 30050 | 30000 | 59 |
| 492 | 20240704 | 102800 | 1253016000 | 30050 | 30050 | 30050 | 30000 | 206 |
| 493 | 20240704 | 102700 | 1246832000 | 30050 | 30100 | 30100 | 30050 | 271 |
| 494 | 20240704 | 102600 | 1238688150 | 30050 | 30100 | 30100 | 30050 | 102 |
| 495 | 20240704 | 102500 | 1235621150 | 30100 | 30100 | 30100 | 30050 | 64 |
| 496 | 20240704 | 102400 | 1233697850 | 30050 | 30050 | 30100 | 30050 | 72 |
| 497 | 20240704 | 102300 | 1231534150 | 30100 | 30050 | 30100 | 30050 | 310 |
| 498 | 20240704 | 102200 | 1222217400 | 30100 | 30100 | 30100 | 30050 | 88 |
| 499 | 20240704 | 102100 | 1219569650 | 30100 | 30150 | 30150 | 30050 | 14 |
| 500 | 20240704 | 102000 | 1219148800 | 30100 | 30050 | 30150 | 30050 | 140 |
| 501 | 20240704 | 101900 | 1214937050 | 30050 | 30150 | 30150 | 30050 | 725 |
| 502 | 20240704 | 101800 | 1193118600 | 30150 | 30150 | 30150 | 30150 | 61 |
| 503 | 20240704 | 101700 | 1191279450 | 30100 | 30100 | 30150 | 30100 | 1089 |
| 504 | 20240704 | 101600 | 1158499350 | 30050 | 30050 | 30050 | 30050 | 78 |
| 505 | 20240704 | 101500 | 1156155450 | 30100 | 30050 | 30100 | 30050 | 440 |
| 506 | 20240704 | 101400 | 1142932300 | 30000 | 30050 | 30050 | 30000 | 57 |
| 507 | 20240704 | 101300 | 1141220500 | 30050 | 30000 | 30050 | 30000 | 77 |
| 508 | 20240704 | 101200 | 1138909400 | 30000 | 30050 | 30050 | 30000 | 123 |
| 509 | 20240704 | 101100 | 1135218950 | 30100 | 30100 | 30100 | 30100 | 103 |
| 510 | 20240704 | 101000 | 1132118650 | 30100 | 30000 | 30100 | 30000 | 74 |
| 511 | 20240704 | 100900 | 1129898450 | 30000 | 30000 | 30100 | 29950 | 159 |
| 512 | 20240704 | 100800 | 1125125650 | 30000 | 30000 | 30050 | 29950 | 1023 |
| 513 | 20240704 | 100700 | 1094437650 | 30000 | 30100 | 30100 | 29950 | 2467 |
| 514 | 20240704 | 100600 | 1020433250 | 30000 | 30050 | 30050 | 30000 | 665 |
| 515 | 20240704 | 100500 | 1000451450 | 30050 | 30050 | 30050 | 30050 | 192 |
| 516 | 20240704 | 100400 | 994681850 | 30050 | 30100 | 30100 | 30050 | 1217 |
| 517 | 20240704 | 100300 | 958095650 | 30100 | 30100 | 30100 | 30100 | 194 |
| 518 | 20240704 | 100200 | 952256250 | 30100 | 30150 | 30200 | 30100 | 652 |
| 519 | 20240704 | 100100 | 932609150 | 30200 | 30200 | 30200 | 30150 | 123 |
| 520 | 20240704 | 100000 | 928895550 | 30200 | 30200 | 30250 | 30200 | 54 |
| 521 | 20240704 | 095900 | 927264650 | 30200 | 30350 | 30350 | 30200 | 234 |
| 522 | 20240704 | 095800 | 920197700 | 30350 | 30200 | 30350 | 30150 | 568 |
| 523 | 20240704 | 095700 | 903015500 | 30200 | 30200 | 30200 | 30200 | 188 |
| 524 | 20240704 | 095600 | 897337900 | 30250 | 30200 | 30250 | 30150 | 73 |
| 525 | 20240704 | 095500 | 895131950 | 30200 | 30150 | 30200 | 30150 | 60 |
| 526 | 20240704 | 095400 | 893322350 | 30150 | 30200 | 30200 | 30150 | 119 |
| 527 | 20240704 | 095300 | 889731050 | 30200 | 30250 | 30250 | 30200 | 210 |
| 528 | 20240704 | 095200 | 883387050 | 30150 | 30100 | 30300 | 30100 | 289 |
| 529 | 20240704 | 095100 | 874676850 | 30100 | 30200 | 30200 | 30100 | 264 |
| 530 | 20240704 | 095000 | 866730350 | 30200 | 30200 | 30200 | 30150 | 276 |
| 531 | 20240704 | 094900 | 858407300 | 30200 | 30300 | 30300 | 30200 | 2053 |
| 532 | 20240704 | 094800 | 796382350 | 30250 | 30300 | 30300 | 30250 | 162 |
| 533 | 20240704 | 094700 | 791480600 | 30250 | 30250 | 30300 | 30250 | 103 |
| 534 | 20240704 | 094600 | 788363500 | 30300 | 30300 | 30300 | 30300 | 67 |
| 535 | 20240704 | 094500 | 786333400 | 30250 | 30300 | 30300 | 30250 | 134 |
| 536 | 20240704 | 094400 | 782277950 | 30300 | 30300 | 30300 | 30250 | 118 |
| 537 | 20240704 | 094300 | 778706000 | 30300 | 30300 | 30300 | 30250 | 169 |
| 538 | 20240704 | 094200 | 773587800 | 30250 | 30350 | 30350 | 30250 | 2192 |
| 539 | 20240704 | 094100 | 707174050 | 30350 | 30350 | 30350 | 30300 | 460 |
| 540 | 20240704 | 094000 | 693215700 | 30400 | 30400 | 30400 | 30400 | 135 |
| 541 | 20240704 | 093900 | 689111700 | 30400 | 30400 | 30450 | 30350 | 224 |
| 542 | 20240704 | 093800 | 682304400 | 30400 | 30450 | 30450 | 30400 | 134 |
| 543 | 20240704 | 093700 | 678228050 | 30450 | 30400 | 30500 | 30400 | 2025 |
| 544 | 20240704 | 093600 | 616562600 | 30400 | 30350 | 30400 | 30350 | 646 |
| 545 | 20240704 | 093500 | 596926750 | 30400 | 30350 | 30400 | 30300 | 534 |
| 546 | 20240704 | 093400 | 580720650 | 30350 | 30300 | 30350 | 30300 | 175 |
| 547 | 20240704 | 093300 | 575416250 | 30350 | 30350 | 30350 | 30350 | 868 |
| 548 | 20240704 | 093200 | 549072450 | 30350 | 30300 | 30350 | 30300 | 213 |
| 549 | 20240704 | 093100 | 542611700 | 30350 | 30350 | 30350 | 30350 | 561 |
| 550 | 20240704 | 093000 | 525585350 | 30300 | 30350 | 30350 | 30300 | 861 |
| 551 | 20240704 | 092900 | 499487250 | 30350 | 30350 | 30400 | 30300 | 82 |
| 552 | 20240704 | 092800 | 496999550 | 30400 | 30350 | 30450 | 30350 | 504 |
| 553 | 20240704 | 092700 | 481683500 | 30300 | 30350 | 30400 | 30300 | 45 |
| 554 | 20240704 | 092600 | 480318700 | 30350 | 30400 | 30400 | 30350 | 209 |
| 555 | 20240704 | 092500 | 473973250 | 30400 | 30400 | 30450 | 30400 | 245 |
| 556 | 20240704 | 092400 | 466522200 | 30400 | 30400 | 30400 | 30300 | 1501 |
| 557 | 20240704 | 092300 | 420900600 | 30400 | 30350 | 30400 | 30300 | 427 |
| 558 | 20240704 | 092200 | 407931550 | 30300 | 30250 | 30350 | 30250 | 313 |
| 559 | 20240704 | 092100 | 398451000 | 30200 | 30250 | 30250 | 30200 | 63 |
| 560 | 20240704 | 092000 | 396546300 | 30200 | 30200 | 30250 | 30200 | 718 |
| 561 | 20240704 | 091900 | 374858600 | 30250 | 30300 | 30350 | 30250 | 378 |
| 562 | 20240704 | 091800 | 363413300 | 30300 | 30300 | 30300 | 30250 | 134 |
| 563 | 20240704 | 091700 | 359355550 | 30300 | 30300 | 30350 | 30250 | 254 |
| 564 | 20240704 | 091600 | 351663100 | 30300 | 30400 | 30400 | 30300 | 738 |
| 565 | 20240704 | 091500 | 329258300 | 30450 | 30450 | 30450 | 30350 | 354 |
| 566 | 20240704 | 091400 | 318497200 | 30400 | 30500 | 30500 | 30400 | 404 |
| 567 | 20240704 | 091300 | 306200250 | 30500 | 30400 | 30500 | 30350 | 816 |
| 568 | 20240704 | 091200 | 281372700 | 30350 | 30350 | 30450 | 30350 | 841 |
| 569 | 20240704 | 091100 | 255820050 | 30400 | 30300 | 30400 | 30300 | 806 |
| 570 | 20240704 | 091000 | 231347700 | 30350 | 30300 | 30350 | 30250 | 353 |
| 571 | 20240704 | 090900 | 220643800 | 30250 | 30250 | 30250 | 30200 | 312 |
| 572 | 20240704 | 090800 | 211208550 | 30250 | 30250 | 30300 | 30200 | 893 |
| 573 | 20240704 | 090700 | 184195800 | 30250 | 30300 | 30300 | 30250 | 233 |
| 574 | 20240704 | 090600 | 177143600 | 30300 | 30350 | 30350 | 30150 | 164 |
| 575 | 20240704 | 090500 | 172182200 | 30150 | 30200 | 30350 | 30100 | 1133 |
| 576 | 20240704 | 090400 | 137906050 | 30050 | 30050 | 30200 | 30050 | 2262 |
| 577 | 20240704 | 090300 | 69824200 | 30050 | 30050 | 30100 | 30050 | 181 |
| 578 | 20240704 | 090200 | 64383100 | 30050 | 30050 | 30050 | 29900 | 100 |
| 579 | 20240704 | 090100 | 61383600 | 29900 | 30250 | 30250 | 29900 | 793 |
| 580 | 20240704 | 090000 | 37539950 | 30250 | 30200 | 30250 | 30200 | 1142 |