34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 193400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 3 | 20240702 | 193300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20240702 | 193200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20240702 | 193100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20240702 | 193000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20240702 | 192900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20240702 | 192800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20240702 | 192700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20240702 | 192600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20240702 | 192500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20240702 | 192400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20240702 | 192300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20240702 | 192200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20240702 | 192100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20240702 | 192000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20240702 | 191900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20240702 | 191800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20240702 | 191700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20240702 | 191600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20240702 | 191500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20240702 | 191400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20240702 | 191300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20240702 | 191200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20240702 | 191100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20240702 | 191000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20240702 | 190900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20240702 | 190800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20240702 | 190700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20240702 | 190600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20240702 | 190500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20240702 | 190400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 33 | 20240702 | 190300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20240702 | 190200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20240702 | 190100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20240702 | 190000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20240702 | 185900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20240702 | 185800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20240702 | 185700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20240702 | 185600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20240702 | 185500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20240702 | 185400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20240702 | 185300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20240702 | 185200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20240702 | 185100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20240702 | 185000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20240702 | 184900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20240702 | 184800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20240702 | 184700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20240702 | 184600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20240702 | 184500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20240702 | 184400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20240702 | 184300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20240702 | 184200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20240702 | 184100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20240702 | 184000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20240702 | 183900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20240702 | 183800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20240702 | 183700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20240702 | 183600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20240702 | 183500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20240702 | 183400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 63 | 20240702 | 183300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20240702 | 183200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20240702 | 183100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20240702 | 183000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20240702 | 182900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20240702 | 182800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20240702 | 182700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20240702 | 182600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20240702 | 182500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20240702 | 182400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20240702 | 182300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20240702 | 182200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20240702 | 182100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20240702 | 182000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20240702 | 181900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20240702 | 181800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20240702 | 181700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20240702 | 181600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20240702 | 181500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20240702 | 181400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20240702 | 181300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20240702 | 181200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20240702 | 181100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20240702 | 181000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20240702 | 180900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20240702 | 180800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20240702 | 180700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20240702 | 180600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20240702 | 180500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20240702 | 180400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 93 | 20240702 | 180300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20240702 | 180200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20240702 | 180100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20240702 | 180000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20240702 | 175900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20240702 | 175800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20240702 | 175700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20240702 | 175600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20240702 | 175500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20240702 | 175400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20240702 | 175300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20240702 | 175200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20240702 | 175100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20240702 | 175000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20240702 | 174900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20240702 | 174800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20240702 | 174700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20240702 | 174600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20240702 | 174500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20240702 | 174400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20240702 | 174300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20240702 | 174200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20240702 | 174100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20240702 | 174000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20240702 | 173900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20240702 | 173800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20240702 | 173700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20240702 | 173600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20240702 | 173500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20240702 | 173400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 123 | 20240702 | 173300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20240702 | 173200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20240702 | 173100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20240702 | 173000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20240702 | 172900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20240702 | 172800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20240702 | 172700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20240702 | 172600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20240702 | 172500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20240702 | 172400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20240702 | 172300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20240702 | 172200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20240702 | 172100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20240702 | 172000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20240702 | 171900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20240702 | 171800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20240702 | 171700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20240702 | 171600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20240702 | 171500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20240702 | 171400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20240702 | 171300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20240702 | 171200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20240702 | 171100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20240702 | 171000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20240702 | 170900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20240702 | 170800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20240702 | 170700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20240702 | 170600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20240702 | 170500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20240702 | 170400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 153 | 20240702 | 170300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20240702 | 170200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20240702 | 170100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20240702 | 170000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20240702 | 165900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20240702 | 165800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20240702 | 165700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20240702 | 165600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20240702 | 165500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20240702 | 165400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20240702 | 165300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20240702 | 165200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20240702 | 165100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20240702 | 165000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20240702 | 164900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20240702 | 164800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20240702 | 164700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20240702 | 164600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20240702 | 164500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20240702 | 164400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20240702 | 164300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20240702 | 164200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20240702 | 164100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20240702 | 164000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20240702 | 163900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20240702 | 163800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20240702 | 163700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20240702 | 163600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20240702 | 163500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20240702 | 163400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 183 | 20240702 | 163300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20240702 | 163200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20240702 | 163100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20240702 | 163000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20240702 | 162900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20240702 | 162800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20240702 | 162700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20240702 | 162600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20240702 | 162500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20240702 | 162400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20240702 | 162300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20240702 | 162200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20240702 | 162100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20240702 | 162000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20240702 | 161900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20240702 | 161800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20240702 | 161700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20240702 | 161600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20240702 | 161500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20240702 | 161400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20240702 | 161300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20240702 | 161200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20240702 | 161100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20240702 | 161000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20240702 | 160900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20240702 | 160800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20240702 | 160700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20240702 | 160600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20240702 | 160500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20240702 | 160400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 213 | 20240702 | 160300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20240702 | 160200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20240702 | 160100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20240702 | 160000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20240702 | 155900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20240702 | 155800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20240702 | 155700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20240702 | 155600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20240702 | 155500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20240702 | 155400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20240702 | 155300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20240702 | 155200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20240702 | 155100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20240702 | 155000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20240702 | 154900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20240702 | 154800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20240702 | 154700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20240702 | 154600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20240702 | 154500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20240702 | 154400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20240702 | 154300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20240702 | 154200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20240702 | 154100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20240702 | 154000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20240702 | 153900 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20240702 | 153800 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20240702 | 153700 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20240702 | 153600 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20240702 | 153500 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20240702 | 153400 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 243 | 20240702 | 153300 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 244 | 20240702 | 153200 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20240702 | 153100 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20240702 | 153000 | 5159026650 | 23200 | 23200 | 23200 | 23200 | 5002 |
| 247 | 20240702 | 152900 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20240702 | 152800 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20240702 | 152700 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 250 | 20240702 | 152600 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 251 | 20240702 | 152500 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 252 | 20240702 | 152400 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 253 | 20240702 | 152300 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 254 | 20240702 | 152200 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20240702 | 152100 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 256 | 20240702 | 152000 | 5042980250 | 23250 | 23250 | 23250 | 23250 | 0 |
| 257 | 20240702 | 151900 | 5042980250 | 23250 | 23200 | 23250 | 23150 | 840 |
| 258 | 20240702 | 151800 | 5023461750 | 23150 | 23150 | 23200 | 23150 | 1526 |
| 259 | 20240702 | 151700 | 4988086350 | 23100 | 23150 | 23200 | 23100 | 550 |
| 260 | 20240702 | 151600 | 4975346550 | 23150 | 23200 | 23200 | 23100 | 553 |
| 261 | 20240702 | 151500 | 4962555650 | 23200 | 23150 | 23200 | 23150 | 206 |
| 262 | 20240702 | 151400 | 4957783050 | 23150 | 23150 | 23150 | 23150 | 317 |
| 263 | 20240702 | 151300 | 4950444500 | 23150 | 23200 | 23250 | 23150 | 321 |
| 264 | 20240702 | 151200 | 4942999550 | 23200 | 23200 | 23200 | 23150 | 195 |
| 265 | 20240702 | 151100 | 4938476350 | 23150 | 23200 | 23250 | 23150 | 1169 |
| 266 | 20240702 | 151000 | 4911304300 | 23150 | 23200 | 23200 | 23150 | 455 |
| 267 | 20240702 | 150900 | 4900751350 | 23250 | 23250 | 23250 | 23200 | 93 |
| 268 | 20240702 | 150800 | 4898590650 | 23250 | 23250 | 23250 | 23200 | 97 |
| 269 | 20240702 | 150700 | 4896339400 | 23150 | 23200 | 23250 | 23150 | 214 |
| 270 | 20240702 | 150600 | 4891380400 | 23200 | 23250 | 23300 | 23050 | 12176 |
| 271 | 20240702 | 150500 | 4609688050 | 23250 | 23200 | 23300 | 23200 | 324 |
| 272 | 20240702 | 150400 | 4602160300 | 23250 | 23250 | 23250 | 23200 | 508 |
| 273 | 20240702 | 150300 | 4590349700 | 23250 | 23200 | 23250 | 23200 | 1277 |
| 274 | 20240702 | 150200 | 4560717100 | 23200 | 23250 | 23250 | 23200 | 4026 |
| 275 | 20240702 | 150100 | 4467276950 | 23200 | 23250 | 23250 | 23200 | 123 |
| 276 | 20240702 | 150000 | 4464421150 | 23250 | 23200 | 23250 | 23200 | 878 |
| 277 | 20240702 | 145900 | 4444046400 | 23250 | 23200 | 23250 | 23200 | 635 |
| 278 | 20240702 | 145800 | 4429311000 | 23250 | 23200 | 23250 | 23200 | 371 |
| 279 | 20240702 | 145700 | 4420702550 | 23200 | 23250 | 23300 | 23200 | 575 |
| 280 | 20240702 | 145600 | 4407341050 | 23250 | 23250 | 23300 | 23200 | 521 |
| 281 | 20240702 | 145500 | 4395238100 | 23300 | 23250 | 23300 | 23200 | 628 |
| 282 | 20240702 | 145400 | 4380649400 | 23250 | 23250 | 23250 | 23250 | 324 |
| 283 | 20240702 | 145300 | 4373116400 | 23250 | 23250 | 23300 | 23250 | 602 |
| 284 | 20240702 | 145200 | 4359119350 | 23250 | 23200 | 23300 | 23200 | 430 |
| 285 | 20240702 | 145100 | 4349129850 | 23250 | 23250 | 23250 | 23200 | 608 |
| 286 | 20240702 | 145000 | 4335004750 | 23200 | 23250 | 23250 | 23200 | 382 |
| 287 | 20240702 | 144900 | 4326130200 | 23200 | 23250 | 23250 | 23200 | 646 |
| 288 | 20240702 | 144800 | 4311124650 | 23250 | 23250 | 23300 | 23250 | 366 |
| 289 | 20240702 | 144700 | 4302612700 | 23250 | 23250 | 23300 | 23200 | 581 |
| 290 | 20240702 | 144600 | 4289108850 | 23250 | 23250 | 23300 | 23200 | 593 |
| 291 | 20240702 | 144500 | 4275314750 | 23200 | 23250 | 23250 | 23200 | 570 |
| 292 | 20240702 | 144400 | 4262068700 | 23250 | 23250 | 23350 | 23250 | 511 |
| 293 | 20240702 | 144300 | 4250184700 | 23250 | 23300 | 23300 | 23250 | 471 |
| 294 | 20240702 | 144200 | 4239233900 | 23300 | 23250 | 23300 | 23200 | 532 |
| 295 | 20240702 | 144100 | 4226863700 | 23250 | 23250 | 23350 | 23250 | 512 |
| 296 | 20240702 | 144000 | 4214945150 | 23250 | 23250 | 23300 | 23200 | 540 |
| 297 | 20240702 | 143900 | 4202384200 | 23200 | 23250 | 23250 | 23200 | 466 |
| 298 | 20240702 | 143800 | 4191560550 | 23250 | 23250 | 23300 | 23250 | 564 |
| 299 | 20240702 | 143700 | 4178435700 | 23250 | 23250 | 23300 | 23250 | 612 |
| 300 | 20240702 | 143600 | 4164204550 | 23250 | 23250 | 23300 | 23250 | 445 |
| 301 | 20240702 | 143500 | 4153857950 | 23250 | 23250 | 23300 | 23250 | 644 |
| 302 | 20240702 | 143400 | 4138882950 | 23250 | 23250 | 23300 | 23200 | 451 |
| 303 | 20240702 | 143300 | 4128401750 | 23200 | 23300 | 23300 | 23200 | 589 |
| 304 | 20240702 | 143200 | 4114707950 | 23300 | 23250 | 23300 | 23250 | 496 |
| 305 | 20240702 | 143100 | 4103173400 | 23250 | 23250 | 23300 | 23250 | 782 |
| 306 | 20240702 | 143000 | 4084989650 | 23250 | 23250 | 23300 | 23250 | 452 |
| 307 | 20240702 | 142900 | 4074480600 | 23250 | 23300 | 23300 | 23250 | 608 |
| 308 | 20240702 | 142800 | 4060341700 | 23250 | 23250 | 23300 | 23250 | 877 |
| 309 | 20240702 | 142700 | 4039951150 | 23300 | 23250 | 23300 | 23250 | 549 |
| 310 | 20240702 | 142600 | 4027186200 | 23300 | 23250 | 23300 | 23250 | 656 |
| 311 | 20240702 | 142500 | 4011920150 | 23250 | 23250 | 23300 | 23250 | 659 |
| 312 | 20240702 | 142400 | 3996595650 | 23300 | 23250 | 23300 | 23250 | 999 |
| 313 | 20240702 | 142300 | 3973357250 | 23300 | 23300 | 23300 | 23250 | 623 |
| 314 | 20240702 | 142200 | 3958868100 | 23250 | 23300 | 23300 | 23250 | 416 |
| 315 | 20240702 | 142100 | 3949189500 | 23300 | 23300 | 23300 | 23250 | 526 |
| 316 | 20240702 | 142000 | 3936953050 | 23300 | 23300 | 23300 | 23250 | 431 |
| 317 | 20240702 | 141900 | 3926925050 | 23250 | 23250 | 23300 | 23250 | 557 |
| 318 | 20240702 | 141800 | 3913974050 | 23250 | 23350 | 23350 | 23250 | 531 |
| 319 | 20240702 | 141700 | 3901620350 | 23300 | 23300 | 23300 | 23250 | 479 |
| 320 | 20240702 | 141600 | 3890470550 | 23300 | 23300 | 23300 | 23250 | 498 |
| 321 | 20240702 | 141500 | 3878878650 | 23300 | 23300 | 23300 | 23250 | 654 |
| 322 | 20240702 | 141400 | 3863668100 | 23250 | 23300 | 23300 | 23250 | 363 |
| 323 | 20240702 | 141300 | 3855221800 | 23300 | 23250 | 23350 | 23250 | 542 |
| 324 | 20240702 | 141200 | 3842608950 | 23250 | 23300 | 23350 | 23250 | 435 |
| 325 | 20240702 | 141100 | 3832478000 | 23300 | 23300 | 23300 | 23300 | 644 |
| 326 | 20240702 | 141000 | 3817472800 | 23300 | 23300 | 23350 | 23300 | 592 |
| 327 | 20240702 | 140900 | 3803674000 | 23300 | 23300 | 23300 | 23300 | 457 |
| 328 | 20240702 | 140800 | 3793025900 | 23300 | 23300 | 23300 | 23300 | 309 |
| 329 | 20240702 | 140700 | 3785826200 | 23300 | 23300 | 23300 | 23300 | 643 |
| 330 | 20240702 | 140600 | 3770844300 | 23300 | 23300 | 23350 | 23300 | 410 |
| 331 | 20240702 | 140500 | 3761288900 | 23300 | 23350 | 23350 | 23300 | 560 |
| 332 | 20240702 | 140400 | 3748233200 | 23300 | 23300 | 23300 | 23300 | 551 |
| 333 | 20240702 | 140300 | 3735394900 | 23350 | 23300 | 23350 | 23300 | 1026 |
| 334 | 20240702 | 140200 | 3711466050 | 23350 | 23300 | 23350 | 23300 | 493 |
| 335 | 20240702 | 140100 | 3699968800 | 23300 | 23300 | 23300 | 23300 | 473 |
| 336 | 20240702 | 140000 | 3688947900 | 23350 | 23350 | 23400 | 23300 | 600 |
| 337 | 20240702 | 135900 | 3674957350 | 23350 | 23300 | 23350 | 23300 | 706 |
| 338 | 20240702 | 135800 | 3658500150 | 23300 | 23350 | 23350 | 23300 | 407 |
| 339 | 20240702 | 135700 | 3649011100 | 23300 | 23300 | 23300 | 23300 | 632 |
| 340 | 20240702 | 135600 | 3634285500 | 23300 | 23250 | 23350 | 23250 | 400 |
| 341 | 20240702 | 135500 | 3624968800 | 23250 | 23250 | 23350 | 23250 | 536 |
| 342 | 20240702 | 135400 | 3612495800 | 23250 | 23250 | 23300 | 23250 | 504 |
| 343 | 20240702 | 135300 | 3600770750 | 23300 | 23250 | 23300 | 23250 | 749 |
| 344 | 20240702 | 135200 | 3583349650 | 23250 | 23300 | 23300 | 23250 | 382 |
| 345 | 20240702 | 135100 | 3574461750 | 23300 | 23300 | 23350 | 23300 | 419 |
| 346 | 20240702 | 135000 | 3564696650 | 23300 | 23250 | 23300 | 23250 | 909 |
| 347 | 20240702 | 134900 | 3543534950 | 23250 | 23300 | 23350 | 23250 | 2298 |
| 348 | 20240702 | 134800 | 3490011450 | 23300 | 23300 | 23350 | 23300 | 453 |
| 349 | 20240702 | 134700 | 3479452200 | 23350 | 23350 | 23350 | 23300 | 1074 |
| 350 | 20240702 | 134600 | 3454388200 | 23300 | 23350 | 23350 | 23300 | 239 |
| 351 | 20240702 | 134500 | 3448819400 | 23300 | 23350 | 23350 | 23300 | 476 |
| 352 | 20240702 | 134400 | 3437724700 | 23350 | 23350 | 23350 | 23300 | 433 |
| 353 | 20240702 | 134300 | 3427619250 | 23350 | 23350 | 23350 | 23300 | 350 |
| 354 | 20240702 | 134200 | 3419450700 | 23350 | 23350 | 23350 | 23300 | 282 |
| 355 | 20240702 | 134100 | 3412872500 | 23350 | 23350 | 23400 | 23350 | 592 |
| 356 | 20240702 | 134000 | 3399049250 | 23350 | 23350 | 23400 | 23350 | 580 |
| 357 | 20240702 | 133900 | 3385506000 | 23350 | 23350 | 23400 | 23350 | 1056 |
| 358 | 20240702 | 133800 | 3360844900 | 23350 | 23400 | 23400 | 23350 | 824 |
| 359 | 20240702 | 133700 | 3341604350 | 23450 | 23400 | 23450 | 23350 | 478 |
| 360 | 20240702 | 133600 | 3330424300 | 23450 | 23400 | 23450 | 23400 | 364 |
| 361 | 20240702 | 133500 | 3321901400 | 23450 | 23400 | 23450 | 23400 | 633 |
| 362 | 20240702 | 133400 | 3307075850 | 23400 | 23400 | 23400 | 23400 | 412 |
| 363 | 20240702 | 133300 | 3297435050 | 23400 | 23400 | 23450 | 23400 | 566 |
| 364 | 20240702 | 133200 | 3284181750 | 23450 | 23450 | 23450 | 23400 | 487 |
| 365 | 20240702 | 133100 | 3272781000 | 23450 | 23450 | 23450 | 23400 | 384 |
| 366 | 20240702 | 133000 | 3263788450 | 23400 | 23450 | 23500 | 23400 | 385 |
| 367 | 20240702 | 132900 | 3254765800 | 23450 | 23450 | 23450 | 23450 | 550 |
| 368 | 20240702 | 132800 | 3241868300 | 23450 | 23500 | 23500 | 23450 | 684 |
| 369 | 20240702 | 132700 | 3225825200 | 23500 | 23450 | 23500 | 23450 | 541 |
| 370 | 20240702 | 132600 | 3213127850 | 23450 | 23550 | 23550 | 23450 | 5220 |
| 371 | 20240702 | 132500 | 3090481450 | 23550 | 23550 | 23550 | 23500 | 340 |
| 372 | 20240702 | 132400 | 3082485050 | 23550 | 23500 | 23550 | 23500 | 149 |
| 373 | 20240702 | 132300 | 3078977400 | 23550 | 23550 | 23600 | 23500 | 413 |
| 374 | 20240702 | 132200 | 3069260800 | 23550 | 23550 | 23600 | 23550 | 718 |
| 375 | 20240702 | 132100 | 3052351850 | 23550 | 23550 | 23550 | 23550 | 181 |
| 376 | 20240702 | 132000 | 3048089300 | 23550 | 23600 | 23600 | 23550 | 335 |
| 377 | 20240702 | 131900 | 3040186850 | 23600 | 23600 | 23600 | 23600 | 65 |
| 378 | 20240702 | 131800 | 3038652850 | 23600 | 23600 | 23600 | 23600 | 365 |
| 379 | 20240702 | 131700 | 3030038850 | 23550 | 23550 | 23600 | 23550 | 250 |
| 380 | 20240702 | 131600 | 3024145300 | 23550 | 23550 | 23600 | 23550 | 129 |
| 381 | 20240702 | 131500 | 3021104950 | 23550 | 23550 | 23550 | 23550 | 16 |
| 382 | 20240702 | 131400 | 3020728150 | 23550 | 23600 | 23600 | 23550 | 144 |
| 383 | 20240702 | 131300 | 3017336550 | 23550 | 23550 | 23600 | 23550 | 537 |
| 384 | 20240702 | 131200 | 3004676850 | 23600 | 23550 | 23600 | 23550 | 58 |
| 385 | 20240702 | 131100 | 3003308600 | 23550 | 23550 | 23550 | 23550 | 265 |
| 386 | 20240702 | 131000 | 2997067850 | 23550 | 23550 | 23600 | 23550 | 147 |
| 387 | 20240702 | 130900 | 2993601500 | 23550 | 23550 | 23550 | 23550 | 46 |
| 388 | 20240702 | 130800 | 2992518200 | 23550 | 23550 | 23550 | 23500 | 165 |
| 389 | 20240702 | 130700 | 2988633200 | 23500 | 23550 | 23550 | 23500 | 457 |
| 390 | 20240702 | 130600 | 2977873150 | 23550 | 23600 | 23600 | 23550 | 154 |
| 391 | 20240702 | 130500 | 2974246400 | 23550 | 23550 | 23550 | 23500 | 562 |
| 392 | 20240702 | 130400 | 2961014450 | 23550 | 23500 | 23550 | 23500 | 134 |
| 393 | 20240702 | 130300 | 2957863950 | 23550 | 23550 | 23550 | 23500 | 148 |
| 394 | 20240702 | 130200 | 2954380000 | 23550 | 23550 | 23550 | 23500 | 94 |
| 395 | 20240702 | 130100 | 2952170000 | 23550 | 23550 | 23550 | 23500 | 252 |
| 396 | 20240702 | 130000 | 2946237850 | 23500 | 23550 | 23550 | 23500 | 96 |
| 397 | 20240702 | 125900 | 2943981700 | 23550 | 23550 | 23550 | 23500 | 1116 |
| 398 | 20240702 | 125800 | 2917748150 | 23550 | 23550 | 23550 | 23500 | 187 |
| 399 | 20240702 | 125700 | 2913346400 | 23550 | 23550 | 23550 | 23500 | 214 |
| 400 | 20240702 | 125600 | 2908311750 | 23550 | 23550 | 23550 | 23500 | 262 |
| 401 | 20240702 | 125500 | 2902144750 | 23550 | 23550 | 23550 | 23500 | 98 |
| 402 | 20240702 | 125400 | 2899839100 | 23500 | 23550 | 23600 | 23500 | 1128 |
| 403 | 20240702 | 125300 | 2873321950 | 23550 | 23550 | 23550 | 23500 | 284 |
| 404 | 20240702 | 125200 | 2866634500 | 23550 | 23550 | 23600 | 23550 | 194 |
| 405 | 20240702 | 125100 | 2862064450 | 23500 | 23550 | 23550 | 23500 | 74 |
| 406 | 20240702 | 125000 | 2860324350 | 23600 | 23600 | 23600 | 23500 | 151 |
| 407 | 20240702 | 124900 | 2856771800 | 23600 | 23550 | 23600 | 23550 | 171 |
| 408 | 20240702 | 124800 | 2852742350 | 23550 | 23550 | 23600 | 23550 | 32 |
| 409 | 20240702 | 124700 | 2851988550 | 23600 | 23500 | 23600 | 23500 | 37 |
| 410 | 20240702 | 124600 | 2851117800 | 23550 | 23550 | 23600 | 23500 | 158 |
| 411 | 20240702 | 124500 | 2847399200 | 23500 | 23550 | 23600 | 23500 | 360 |
| 412 | 20240702 | 124400 | 2838925750 | 23600 | 23550 | 23600 | 23550 | 289 |
| 413 | 20240702 | 124300 | 2832119700 | 23550 | 23550 | 23600 | 23550 | 218 |
| 414 | 20240702 | 124200 | 2826984750 | 23550 | 23600 | 23600 | 23550 | 63 |
| 415 | 20240702 | 124100 | 2825498700 | 23550 | 23550 | 23600 | 23550 | 48 |
| 416 | 20240702 | 124000 | 2824368250 | 23550 | 23550 | 23550 | 23550 | 142 |
| 417 | 20240702 | 123900 | 2821024150 | 23550 | 23600 | 23600 | 23550 | 94 |
| 418 | 20240702 | 123800 | 2818810000 | 23600 | 23550 | 23600 | 23550 | 1998 |
| 419 | 20240702 | 123700 | 2771748200 | 23550 | 23550 | 23600 | 23550 | 1710 |
| 420 | 20240702 | 123600 | 2731475000 | 23550 | 23550 | 23600 | 23550 | 229 |
| 421 | 20240702 | 123500 | 2726080750 | 23550 | 23550 | 23550 | 23550 | 50 |
| 422 | 20240702 | 123400 | 2724903250 | 23550 | 23600 | 23600 | 23550 | 62 |
| 423 | 20240702 | 123300 | 2723440800 | 23550 | 23550 | 23550 | 23550 | 82 |
| 424 | 20240702 | 123200 | 2721509700 | 23600 | 23600 | 23600 | 23550 | 76 |
| 425 | 20240702 | 123100 | 2719719400 | 23550 | 23600 | 23600 | 23550 | 171 |
| 426 | 20240702 | 123000 | 2715688700 | 23650 | 23600 | 23650 | 23550 | 830 |
| 427 | 20240702 | 122900 | 2696118250 | 23600 | 23600 | 23600 | 23600 | 977 |
| 428 | 20240702 | 122800 | 2673061050 | 23600 | 23650 | 23650 | 23600 | 114 |
| 429 | 20240702 | 122700 | 2670370550 | 23600 | 23600 | 23600 | 23600 | 73 |
| 430 | 20240702 | 122600 | 2668647750 | 23600 | 23650 | 23650 | 23600 | 68 |
| 431 | 20240702 | 122500 | 2667040550 | 23600 | 23600 | 23650 | 23600 | 146 |
| 432 | 20240702 | 122400 | 2663594750 | 23600 | 23600 | 23600 | 23600 | 66 |
| 433 | 20240702 | 122300 | 2662037150 | 23600 | 23650 | 23650 | 23600 | 69 |
| 434 | 20240702 | 122200 | 2660406200 | 23650 | 23600 | 23650 | 23600 | 111 |
| 435 | 20240702 | 122100 | 2657784250 | 23600 | 23650 | 23650 | 23600 | 155 |
| 436 | 20240702 | 122000 | 2654126000 | 23650 | 23650 | 23650 | 23650 | 20 |
| 437 | 20240702 | 121900 | 2653653000 | 23600 | 23600 | 23650 | 23600 | 215 |
| 438 | 20240702 | 121800 | 2648571100 | 23600 | 23600 | 23650 | 23600 | 389 |
| 439 | 20240702 | 121700 | 2639390650 | 23600 | 23600 | 23600 | 23600 | 40 |
| 440 | 20240702 | 121600 | 2638446650 | 23600 | 23600 | 23600 | 23600 | 109 |
| 441 | 20240702 | 121500 | 2635874250 | 23600 | 23600 | 23650 | 23600 | 188 |
| 442 | 20240702 | 121400 | 2631434750 | 23600 | 23600 | 23600 | 23600 | 46 |
| 443 | 20240702 | 121300 | 2630349150 | 23650 | 23600 | 23650 | 23600 | 93 |
| 444 | 20240702 | 121200 | 2628153350 | 23600 | 23600 | 23650 | 23600 | 91 |
| 445 | 20240702 | 121100 | 2626004250 | 23650 | 23600 | 23650 | 23600 | 103 |
| 446 | 20240702 | 121000 | 2623571100 | 23600 | 23600 | 23600 | 23600 | 145 |
| 447 | 20240702 | 120900 | 2620149100 | 23600 | 23600 | 23650 | 23600 | 102 |
| 448 | 20240702 | 120800 | 2617741400 | 23600 | 23700 | 23700 | 23600 | 19 |
| 449 | 20240702 | 120700 | 2617292600 | 23650 | 23650 | 23700 | 23600 | 3446 |
| 450 | 20240702 | 120600 | 2535936050 | 23650 | 23650 | 23650 | 23650 | 92 |
| 451 | 20240702 | 120500 | 2533760250 | 23650 | 23650 | 23650 | 23650 | 56 |
| 452 | 20240702 | 120400 | 2532435850 | 23650 | 23650 | 23700 | 23650 | 140 |
| 453 | 20240702 | 120300 | 2529124800 | 23700 | 23650 | 23700 | 23650 | 146 |
| 454 | 20240702 | 120200 | 2525669400 | 23650 | 23650 | 23700 | 23650 | 66 |
| 455 | 20240702 | 120100 | 2524108450 | 23650 | 23650 | 23650 | 23650 | 46 |
| 456 | 20240702 | 120000 | 2523020550 | 23650 | 23650 | 23650 | 23650 | 541 |
| 457 | 20240702 | 115900 | 2510225900 | 23700 | 23650 | 23700 | 23650 | 75 |
| 458 | 20240702 | 115800 | 2508449750 | 23650 | 23650 | 23650 | 23650 | 47 |
| 459 | 20240702 | 115700 | 2507338200 | 23650 | 23650 | 23650 | 23650 | 148 |
| 460 | 20240702 | 115600 | 2503838000 | 23650 | 23650 | 23700 | 23650 | 103 |
| 461 | 20240702 | 115500 | 2501399650 | 23650 | 23600 | 23650 | 23600 | 20 |
| 462 | 20240702 | 115400 | 2500926700 | 23700 | 23600 | 23700 | 23600 | 250 |
| 463 | 20240702 | 115300 | 2495020400 | 23600 | 23700 | 23700 | 23600 | 1192 |
| 464 | 20240702 | 115200 | 2466830400 | 23650 | 23750 | 23750 | 23650 | 88 |
| 465 | 20240702 | 115100 | 2464745600 | 23750 | 23650 | 23750 | 23650 | 57 |
| 466 | 20240702 | 115000 | 2463397250 | 23650 | 23650 | 23650 | 23650 | 136 |
| 467 | 20240702 | 114900 | 2460180850 | 23700 | 23700 | 23700 | 23650 | 14 |
| 468 | 20240702 | 114800 | 2459849400 | 23700 | 23650 | 23700 | 23650 | 90 |
| 469 | 20240702 | 114700 | 2457718600 | 23650 | 23650 | 23650 | 23650 | 67 |
| 470 | 20240702 | 114600 | 2456134050 | 23650 | 23700 | 23700 | 23650 | 3715 |
| 471 | 20240702 | 114500 | 2368272450 | 23650 | 23700 | 23750 | 23650 | 57 |
| 472 | 20240702 | 114400 | 2366921550 | 23700 | 23750 | 23750 | 23700 | 4083 |
| 473 | 20240702 | 114300 | 2270106550 | 23750 | 23750 | 23750 | 23750 | 46 |
| 474 | 20240702 | 114200 | 2269014050 | 23750 | 23750 | 23750 | 23750 | 109 |
| 475 | 20240702 | 114100 | 2266425300 | 23750 | 23750 | 23750 | 23750 | 46 |
| 476 | 20240702 | 114000 | 2265332800 | 23800 | 23750 | 23800 | 23750 | 103 |
| 477 | 20240702 | 113900 | 2262883000 | 23750 | 23750 | 23750 | 23750 | 135 |
| 478 | 20240702 | 113800 | 2259676750 | 23750 | 23750 | 23750 | 23750 | 68 |
| 479 | 20240702 | 113700 | 2258061750 | 23800 | 23850 | 23850 | 23800 | 129 |
| 480 | 20240702 | 113600 | 2254989150 | 23800 | 23800 | 23800 | 23800 | 372 |
| 481 | 20240702 | 113500 | 2246135550 | 23850 | 23800 | 23850 | 23800 | 47 |
| 482 | 20240702 | 113400 | 2245016900 | 23800 | 23800 | 23800 | 23800 | 24 |
| 483 | 20240702 | 113300 | 2244445700 | 23800 | 23850 | 23850 | 23800 | 104 |
| 484 | 20240702 | 113200 | 2241967050 | 23850 | 23800 | 23850 | 23800 | 135 |
| 485 | 20240702 | 113100 | 2238753700 | 23850 | 23800 | 23850 | 23800 | 22 |
| 486 | 20240702 | 113000 | 2238230000 | 23800 | 23850 | 23900 | 23800 | 42 |
| 487 | 20240702 | 112900 | 2237229250 | 23850 | 23800 | 23900 | 23800 | 284 |
| 488 | 20240702 | 112800 | 2230465650 | 23800 | 23800 | 23800 | 23800 | 103 |
| 489 | 20240702 | 112700 | 2228014250 | 23800 | 23850 | 23850 | 23800 | 197 |
| 490 | 20240702 | 112600 | 2223318650 | 23850 | 23850 | 23900 | 23850 | 371 |
| 491 | 20240702 | 112500 | 2214470250 | 23850 | 23950 | 23950 | 23850 | 789 |
| 492 | 20240702 | 112400 | 2195637350 | 23900 | 23900 | 23900 | 23900 | 44 |
| 493 | 20240702 | 112300 | 2194585750 | 23950 | 23950 | 23950 | 23900 | 123 |
| 494 | 20240702 | 112200 | 2191644450 | 23950 | 23900 | 23950 | 23900 | 172 |
| 495 | 20240702 | 112100 | 2187532150 | 23950 | 23900 | 23950 | 23900 | 134 |
| 496 | 20240702 | 112000 | 2184326900 | 23900 | 23850 | 23900 | 23850 | 165 |
| 497 | 20240702 | 111900 | 2180389800 | 23850 | 23900 | 23900 | 23850 | 75 |
| 498 | 20240702 | 111800 | 2178600950 | 23900 | 23900 | 23900 | 23850 | 138 |
| 499 | 20240702 | 111700 | 2175307050 | 23900 | 23850 | 23900 | 23850 | 308 |
| 500 | 20240702 | 111600 | 2167957850 | 23950 | 23900 | 23950 | 23850 | 59 |
| 501 | 20240702 | 111500 | 2166549200 | 23900 | 23850 | 23900 | 23850 | 16 |
| 502 | 20240702 | 111400 | 2166167550 | 23850 | 23850 | 23950 | 23850 | 197 |
| 503 | 20240702 | 111300 | 2161466500 | 23850 | 23850 | 23900 | 23850 | 106 |
| 504 | 20240702 | 111200 | 2158938300 | 23850 | 23850 | 23850 | 23850 | 26 |
| 505 | 20240702 | 111100 | 2158318200 | 23850 | 23900 | 23900 | 23850 | 158 |
| 506 | 20240702 | 111000 | 2154549700 | 23850 | 23900 | 23900 | 23850 | 77 |
| 507 | 20240702 | 110900 | 2152710700 | 23850 | 23900 | 23950 | 23850 | 80 |
| 508 | 20240702 | 110800 | 2150800200 | 23900 | 23850 | 23900 | 23850 | 127 |
| 509 | 20240702 | 110700 | 2147770650 | 23900 | 23850 | 23900 | 23850 | 126 |
| 510 | 20240702 | 110600 | 2144764800 | 23850 | 23800 | 23850 | 23750 | 40 |
| 511 | 20240702 | 110500 | 2143813750 | 23800 | 23750 | 23800 | 23750 | 149 |
| 512 | 20240702 | 110400 | 2140274700 | 23750 | 23750 | 23800 | 23750 | 161 |
| 513 | 20240702 | 110300 | 2136450900 | 23800 | 23800 | 23800 | 23800 | 44 |
| 514 | 20240702 | 110200 | 2135403700 | 23800 | 23750 | 23800 | 23750 | 78 |
| 515 | 20240702 | 110100 | 2133550850 | 23750 | 23800 | 23800 | 23750 | 594 |
| 516 | 20240702 | 110000 | 2119416150 | 23750 | 23800 | 23800 | 23750 | 83 |
| 517 | 20240702 | 105900 | 2117444850 | 23750 | 23750 | 23800 | 23750 | 285 |
| 518 | 20240702 | 105800 | 2110665650 | 23750 | 23800 | 23800 | 23750 | 144 |
| 519 | 20240702 | 105700 | 2107242250 | 23750 | 23750 | 23750 | 23750 | 120 |
| 520 | 20240702 | 105600 | 2104392250 | 23750 | 23750 | 23800 | 23750 | 722 |
| 521 | 20240702 | 105500 | 2087244400 | 23750 | 23750 | 23750 | 23750 | 414 |
| 522 | 20240702 | 105400 | 2077411900 | 23800 | 23750 | 23800 | 23750 | 94 |
| 523 | 20240702 | 105300 | 2075176650 | 23800 | 23800 | 23850 | 23750 | 1447 |
| 524 | 20240702 | 105200 | 2040746300 | 23800 | 23850 | 23850 | 23800 | 117 |
| 525 | 20240702 | 105100 | 2037961200 | 23800 | 23750 | 23850 | 23750 | 218 |
| 526 | 20240702 | 105000 | 2032775400 | 23800 | 23750 | 23800 | 23750 | 322 |
| 527 | 20240702 | 104900 | 2025115400 | 23750 | 23750 | 23750 | 23750 | 203 |
| 528 | 20240702 | 104800 | 2020294150 | 23750 | 23800 | 23800 | 23750 | 10 |
| 529 | 20240702 | 104700 | 2020056600 | 23750 | 23800 | 23850 | 23750 | 980 |
| 530 | 20240702 | 104600 | 1996741450 | 23800 | 23800 | 23800 | 23800 | 137 |
| 531 | 20240702 | 104500 | 1993480850 | 23850 | 23800 | 23850 | 23800 | 301 |
| 532 | 20240702 | 104400 | 1986302950 | 23800 | 23850 | 23850 | 23800 | 19 |
| 533 | 20240702 | 104300 | 1985850550 | 23800 | 23850 | 23900 | 23800 | 1372 |
| 534 | 20240702 | 104200 | 1953107050 | 23800 | 23800 | 23800 | 23800 | 8 |
| 535 | 20240702 | 104100 | 1952916650 | 23800 | 23800 | 23800 | 23800 | 45 |
| 536 | 20240702 | 104000 | 1951845650 | 23800 | 23800 | 23800 | 23750 | 140 |
| 537 | 20240702 | 103900 | 1948515600 | 23800 | 23800 | 23800 | 23750 | 168 |
| 538 | 20240702 | 103800 | 1944519500 | 23750 | 23750 | 23750 | 23750 | 15 |
| 539 | 20240702 | 103700 | 1944163250 | 23850 | 23800 | 23850 | 23750 | 627 |
| 540 | 20240702 | 103600 | 1929245150 | 23750 | 23700 | 23750 | 23700 | 531 |
| 541 | 20240702 | 103500 | 1916643550 | 23700 | 23700 | 23750 | 23700 | 168 |
| 542 | 20240702 | 103400 | 1912659550 | 23750 | 23700 | 23750 | 23700 | 236 |
| 543 | 20240702 | 103300 | 1907065950 | 23700 | 23800 | 23800 | 23700 | 400 |
| 544 | 20240702 | 103200 | 1897585350 | 23800 | 23800 | 23800 | 23650 | 7104 |
| 545 | 20240702 | 103100 | 1729254400 | 23800 | 23750 | 23800 | 23750 | 559 |
| 546 | 20240702 | 103000 | 1715975400 | 23750 | 23800 | 23800 | 23750 | 553 |
| 547 | 20240702 | 102900 | 1702841600 | 23750 | 23800 | 23800 | 23750 | 151 |
| 548 | 20240702 | 102800 | 1699253300 | 23800 | 23800 | 23850 | 23800 | 1491 |
| 549 | 20240702 | 102700 | 1663765100 | 23800 | 23850 | 23850 | 23800 | 113 |
| 550 | 20240702 | 102600 | 1661075600 | 23800 | 23800 | 23800 | 23800 | 330 |
| 551 | 20240702 | 102500 | 1653221600 | 23800 | 23850 | 23850 | 23800 | 201 |
| 552 | 20240702 | 102400 | 1648435250 | 23850 | 23850 | 23850 | 23800 | 212 |
| 553 | 20240702 | 102300 | 1643380000 | 23850 | 23800 | 23850 | 23800 | 1121 |
| 554 | 20240702 | 102200 | 1616683750 | 23850 | 23850 | 23850 | 23850 | 2686 |
| 555 | 20240702 | 102100 | 1552622650 | 23850 | 23850 | 23900 | 23850 | 414 |
| 556 | 20240702 | 102000 | 1542748600 | 23850 | 23900 | 23900 | 23850 | 118 |
| 557 | 20240702 | 101900 | 1539929450 | 23850 | 23900 | 23900 | 23850 | 2061 |
| 558 | 20240702 | 101800 | 1490675600 | 23900 | 23900 | 23950 | 23900 | 180 |
| 559 | 20240702 | 101700 | 1486370350 | 23900 | 23900 | 23900 | 23900 | 256 |
| 560 | 20240702 | 101600 | 1480251950 | 23950 | 23950 | 23950 | 23950 | 79 |
| 561 | 20240702 | 101500 | 1478359900 | 23900 | 23850 | 23900 | 23850 | 203 |
| 562 | 20240702 | 101400 | 1473508750 | 23850 | 23950 | 23950 | 23850 | 4088 |
| 563 | 20240702 | 101300 | 1375821150 | 23900 | 23900 | 23900 | 23900 | 11 |
| 564 | 20240702 | 101200 | 1375558250 | 23900 | 23900 | 24000 | 23900 | 215 |
| 565 | 20240702 | 101100 | 1370411100 | 24000 | 23950 | 24000 | 23950 | 159 |
| 566 | 20240702 | 101000 | 1366598900 | 23950 | 23950 | 23950 | 23950 | 60 |
| 567 | 20240702 | 100900 | 1365161900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 568 | 20240702 | 100800 | 1365161900 | 23950 | 23950 | 23950 | 23900 | 68 |
| 569 | 20240702 | 100700 | 1363533800 | 23950 | 23950 | 23950 | 23950 | 60 |
| 570 | 20240702 | 100600 | 1362096800 | 23900 | 23950 | 23950 | 23900 | 1433 |
| 571 | 20240702 | 100500 | 1327837100 | 23950 | 24000 | 24000 | 23950 | 244 |
| 572 | 20240702 | 100400 | 1321986100 | 24000 | 24000 | 24000 | 24000 | 3 |
| 573 | 20240702 | 100300 | 1321914100 | 23900 | 23950 | 23950 | 23900 | 116 |
| 574 | 20240702 | 100200 | 1319135950 | 23900 | 23950 | 23950 | 23900 | 528 |
| 575 | 20240702 | 100100 | 1306497850 | 24050 | 23950 | 24050 | 23950 | 97 |
| 576 | 20240702 | 100000 | 1304172200 | 24050 | 23950 | 24050 | 23950 | 450 |
| 577 | 20240702 | 095900 | 1293378750 | 23900 | 23950 | 23950 | 23900 | 22 |
| 578 | 20240702 | 095800 | 1292852750 | 24000 | 23950 | 24000 | 23950 | 21 |
| 579 | 20240702 | 095700 | 1292349750 | 23900 | 23900 | 24000 | 23900 | 401 |
| 580 | 20240702 | 095600 | 1282750650 | 23900 | 23850 | 23900 | 23850 | 552 |
| 581 | 20240702 | 095500 | 1269572900 | 23850 | 23900 | 23900 | 23850 | 288 |
| 582 | 20240702 | 095400 | 1262702900 | 23900 | 23900 | 23900 | 23850 | 68 |
| 583 | 20240702 | 095300 | 1261078400 | 23900 | 23900 | 23950 | 23900 | 1101 |
| 584 | 20240702 | 095200 | 1234764450 | 23900 | 23900 | 23950 | 23900 | 181 |
| 585 | 20240702 | 095100 | 1230435800 | 23900 | 23900 | 23900 | 23850 | 582 |
| 586 | 20240702 | 095000 | 1216526450 | 23900 | 23900 | 23900 | 23850 | 1032 |
| 587 | 20240702 | 094900 | 1191872750 | 23900 | 23900 | 23900 | 23900 | 5 |
| 588 | 20240702 | 094800 | 1191753250 | 23900 | 23900 | 23900 | 23850 | 714 |
| 589 | 20240702 | 094700 | 1174722200 | 23900 | 23900 | 23900 | 23900 | 1437 |
| 590 | 20240702 | 094600 | 1140377900 | 23900 | 23950 | 23950 | 23900 | 111 |
| 591 | 20240702 | 094500 | 1137724700 | 23950 | 23900 | 23950 | 23850 | 379 |
| 592 | 20240702 | 094400 | 1128663100 | 23850 | 23900 | 23900 | 23850 | 973 |
| 593 | 20240702 | 094300 | 1105410000 | 23900 | 23900 | 23900 | 23850 | 1792 |
| 594 | 20240702 | 094200 | 1062588550 | 23900 | 24050 | 24050 | 23850 | 3462 |
| 595 | 20240702 | 094100 | 979754800 | 24050 | 24000 | 24100 | 24000 | 1995 |
| 596 | 20240702 | 094000 | 931873600 | 24000 | 24100 | 24100 | 23950 | 3368 |
| 597 | 20240702 | 093900 | 851136200 | 24050 | 24100 | 24100 | 24050 | 93 |
| 598 | 20240702 | 093800 | 848897400 | 24000 | 24100 | 24100 | 24000 | 308 |
| 599 | 20240702 | 093700 | 841501200 | 24100 | 24050 | 24100 | 24050 | 453 |
| 600 | 20240702 | 093600 | 830605450 | 24050 | 24000 | 24050 | 24000 | 2242 |
| 601 | 20240702 | 093500 | 776797250 | 24000 | 24050 | 24050 | 24000 | 1273 |
| 602 | 20240702 | 093400 | 746197500 | 24100 | 24050 | 24100 | 24000 | 3763 |
| 603 | 20240702 | 093300 | 655705000 | 24050 | 24050 | 24050 | 24000 | 1024 |
| 604 | 20240702 | 093200 | 631078450 | 24000 | 24050 | 24050 | 24000 | 137 |
| 605 | 20240702 | 093100 | 627787100 | 24100 | 24050 | 24100 | 24000 | 711 |
| 606 | 20240702 | 093000 | 610696750 | 24050 | 24050 | 24100 | 24050 | 346 |
| 607 | 20240702 | 092900 | 602374450 | 24100 | 24100 | 24100 | 24050 | 1171 |
| 608 | 20240702 | 092800 | 574184800 | 24100 | 24100 | 24100 | 24100 | 10 |
| 609 | 20240702 | 092700 | 573943800 | 24150 | 24100 | 24150 | 24050 | 870 |
| 610 | 20240702 | 092600 | 553008050 | 24100 | 24200 | 24200 | 24050 | 4458 |
| 611 | 20240702 | 092500 | 445483250 | 24150 | 24200 | 24200 | 24150 | 103 |
| 612 | 20240702 | 092400 | 442995650 | 24150 | 24150 | 24200 | 24150 | 271 |
| 613 | 20240702 | 092300 | 436450550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 614 | 20240702 | 092200 | 436450550 | 24150 | 24200 | 24200 | 24150 | 236 |
| 615 | 20240702 | 092100 | 430742900 | 24200 | 24150 | 24200 | 24150 | 209 |
| 616 | 20240702 | 092000 | 425695350 | 24150 | 24200 | 24200 | 24150 | 567 |
| 617 | 20240702 | 091900 | 412001350 | 24150 | 24150 | 24200 | 24150 | 593 |
| 618 | 20240702 | 091800 | 397680350 | 24150 | 24150 | 24150 | 24150 | 160 |
| 619 | 20240702 | 091700 | 393816350 | 24150 | 24200 | 24200 | 24150 | 405 |
| 620 | 20240702 | 091600 | 384033100 | 24200 | 24250 | 24250 | 24200 | 2081 |
| 621 | 20240702 | 091500 | 333647900 | 24250 | 24250 | 24250 | 24200 | 212 |
| 622 | 20240702 | 091400 | 328516900 | 24200 | 24200 | 24250 | 24200 | 47 |
| 623 | 20240702 | 091300 | 327379450 | 24200 | 24200 | 24200 | 24200 | 55 |
| 624 | 20240702 | 091200 | 326048450 | 24250 | 24250 | 24250 | 24200 | 113 |
| 625 | 20240702 | 091100 | 323308250 | 24250 | 24250 | 24300 | 24200 | 1340 |
| 626 | 20240702 | 091000 | 290842950 | 24250 | 24200 | 24300 | 24200 | 81 |
| 627 | 20240702 | 090900 | 288882600 | 24250 | 24300 | 24300 | 24250 | 1265 |
| 628 | 20240702 | 090800 | 258201700 | 24300 | 24350 | 24350 | 24300 | 729 |
| 629 | 20240702 | 090700 | 240478050 | 24350 | 24350 | 24350 | 24350 | 615 |
| 630 | 20240702 | 090600 | 225502800 | 24350 | 24400 | 24400 | 24300 | 4732 |
| 631 | 20240702 | 090500 | 110276550 | 24400 | 24400 | 24400 | 24400 | 913 |
| 632 | 20240702 | 090400 | 87999350 | 24400 | 24450 | 24450 | 24400 | 279 |
| 633 | 20240702 | 090300 | 81184500 | 24450 | 24450 | 24450 | 24400 | 89 |
| 634 | 20240702 | 090200 | 79011350 | 24400 | 24400 | 24400 | 24350 | 624 |
| 635 | 20240702 | 090100 | 63786050 | 24400 | 24400 | 24500 | 24400 | 1692 |
| 636 | 20240702 | 090000 | 22500750 | 24400 | 24400 | 24550 | 24350 | 922 |