32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 185400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 11728 |
| 3 | 20240702 | 185300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240702 | 185200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240702 | 185100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240702 | 185000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240702 | 184900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240702 | 184800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240702 | 184700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240702 | 184600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240702 | 184500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240702 | 184400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240702 | 184300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240702 | 184200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240702 | 184100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240702 | 184000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240702 | 183900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240702 | 183800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240702 | 183700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240702 | 183600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240702 | 183500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240702 | 183400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240702 | 183300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240702 | 183200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240702 | 183100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240702 | 183000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240702 | 182900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240702 | 182800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240702 | 182700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240702 | 182600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240702 | 182500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240702 | 182400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 11728 |
| 33 | 20240702 | 182300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240702 | 182200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240702 | 182100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240702 | 182000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240702 | 181900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240702 | 181800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240702 | 181700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240702 | 181600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240702 | 181500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240702 | 181400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240702 | 181300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240702 | 181200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240702 | 181100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240702 | 181000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240702 | 180900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240702 | 180800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240702 | 180700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240702 | 180600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240702 | 180500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240702 | 180400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240702 | 180300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240702 | 180200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240702 | 180100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240702 | 180000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240702 | 175900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240702 | 175800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240702 | 175700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240702 | 175600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240702 | 175500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240702 | 175400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 11728 |
| 63 | 20240702 | 175300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240702 | 175200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240702 | 175100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240702 | 175000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240702 | 174900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240702 | 174800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240702 | 174700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240702 | 174600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240702 | 174500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240702 | 174400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240702 | 174300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240702 | 174200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240702 | 174100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240702 | 174000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240702 | 173900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240702 | 173800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240702 | 173700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240702 | 173600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240702 | 173500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240702 | 173400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240702 | 173300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240702 | 173200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240702 | 173100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240702 | 173000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240702 | 172900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240702 | 172800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240702 | 172700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240702 | 172600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240702 | 172500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240702 | 172400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 11728 |
| 93 | 20240702 | 172300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240702 | 172200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240702 | 172100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240702 | 172000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240702 | 171900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240702 | 171800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240702 | 171700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240702 | 171600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240702 | 171500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240702 | 171400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240702 | 171300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240702 | 171200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240702 | 171100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240702 | 171000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240702 | 170900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240702 | 170800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240702 | 170700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240702 | 170600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240702 | 170500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240702 | 170400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240702 | 170300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240702 | 170200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240702 | 170100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240702 | 170000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240702 | 165900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240702 | 165800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240702 | 165700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240702 | 165600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240702 | 165500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240702 | 165400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 11728 |
| 123 | 20240702 | 165300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240702 | 165200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240702 | 165100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240702 | 165000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240702 | 164900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240702 | 164800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240702 | 164700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240702 | 164600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240702 | 164500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240702 | 164400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240702 | 164300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240702 | 164200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240702 | 164100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240702 | 164000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240702 | 163900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240702 | 163800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240702 | 163700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240702 | 163600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240702 | 163500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240702 | 163400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240702 | 163300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240702 | 163200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240702 | 163100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240702 | 163000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240702 | 162900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240702 | 162800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240702 | 162700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240702 | 162600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240702 | 162500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240702 | 162400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 11728 |
| 153 | 20240702 | 162300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240702 | 162200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240702 | 162100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240702 | 162000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240702 | 161900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240702 | 161800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240702 | 161700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240702 | 161600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240702 | 161500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240702 | 161400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240702 | 161300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240702 | 161200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240702 | 161100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240702 | 161000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240702 | 160900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240702 | 160800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240702 | 160700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240702 | 160600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240702 | 160500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240702 | 160400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240702 | 160300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240702 | 160200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240702 | 160100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240702 | 160000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240702 | 155900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240702 | 155800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240702 | 155700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240702 | 155600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240702 | 155500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240702 | 155400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 11728 |
| 183 | 20240702 | 155300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240702 | 155200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240702 | 155100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240702 | 155000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240702 | 154900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240702 | 154800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240702 | 154700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240702 | 154600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240702 | 154500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240702 | 154400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240702 | 154300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240702 | 154200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240702 | 154100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240702 | 154000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240702 | 153900 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240702 | 153800 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240702 | 153700 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240702 | 153600 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240702 | 153500 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240702 | 153400 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240702 | 153300 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240702 | 153200 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240702 | 153100 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240702 | 153000 | 12655144050 | 31850 | 31850 | 31850 | 31850 | 11728 |
| 207 | 20240702 | 152900 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20240702 | 152800 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20240702 | 152700 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20240702 | 152600 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20240702 | 152500 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20240702 | 152400 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 213 | 20240702 | 152300 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20240702 | 152200 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20240702 | 152100 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20240702 | 152000 | 12281607250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20240702 | 151900 | 12281607250 | 31900 | 31900 | 31950 | 31850 | 815 |
| 218 | 20240702 | 151800 | 12255610250 | 31900 | 31850 | 31950 | 31850 | 600 |
| 219 | 20240702 | 151700 | 12236471500 | 31950 | 31850 | 32000 | 31850 | 1833 |
| 220 | 20240702 | 151600 | 12177926700 | 31850 | 31850 | 31900 | 31850 | 1622 |
| 221 | 20240702 | 151500 | 12126248900 | 31850 | 31900 | 31950 | 31850 | 674 |
| 222 | 20240702 | 151400 | 12104758750 | 31900 | 31900 | 31950 | 31850 | 1036 |
| 223 | 20240702 | 151300 | 12071720150 | 31900 | 31850 | 31900 | 31850 | 311 |
| 224 | 20240702 | 151200 | 12061809500 | 31900 | 31900 | 31950 | 31850 | 502 |
| 225 | 20240702 | 151100 | 12045806150 | 31850 | 31950 | 31950 | 31850 | 720 |
| 226 | 20240702 | 151000 | 12022838700 | 31900 | 32000 | 32000 | 31900 | 719 |
| 227 | 20240702 | 150900 | 11999901250 | 31850 | 31950 | 32000 | 31850 | 1489 |
| 228 | 20240702 | 150800 | 11952367950 | 31900 | 31950 | 32000 | 31850 | 546 |
| 229 | 20240702 | 150700 | 11934937050 | 31950 | 31950 | 31950 | 31850 | 3445 |
| 230 | 20240702 | 150600 | 11825003000 | 31950 | 32000 | 32000 | 31950 | 1120 |
| 231 | 20240702 | 150500 | 11789201600 | 32000 | 32000 | 32050 | 31950 | 513 |
| 232 | 20240702 | 150400 | 11772787300 | 32000 | 31950 | 32000 | 31950 | 1635 |
| 233 | 20240702 | 150300 | 11720493900 | 31950 | 32000 | 32000 | 31950 | 338 |
| 234 | 20240702 | 150200 | 11709694650 | 32000 | 32000 | 32000 | 31950 | 686 |
| 235 | 20240702 | 150100 | 11687743900 | 32000 | 32050 | 32100 | 32000 | 284 |
| 236 | 20240702 | 150000 | 11678647400 | 32050 | 32000 | 32100 | 32000 | 625 |
| 237 | 20240702 | 145900 | 11658638000 | 32000 | 32100 | 32100 | 32000 | 998 |
| 238 | 20240702 | 145800 | 11626670200 | 32100 | 32050 | 32100 | 32000 | 709 |
| 239 | 20240702 | 145700 | 11603955400 | 32050 | 32100 | 32100 | 32050 | 2001 |
| 240 | 20240702 | 145600 | 11539778000 | 32050 | 32050 | 32050 | 32000 | 492 |
| 241 | 20240702 | 145500 | 11524019400 | 32000 | 31950 | 32050 | 31950 | 3028 |
| 242 | 20240702 | 145400 | 11427238200 | 31950 | 32050 | 32100 | 31950 | 1395 |
| 243 | 20240702 | 145300 | 11382580650 | 32050 | 32050 | 32100 | 32050 | 571 |
| 244 | 20240702 | 145200 | 11364276800 | 32050 | 32050 | 32100 | 32050 | 197 |
| 245 | 20240702 | 145100 | 11357962300 | 32100 | 32100 | 32100 | 32050 | 382 |
| 246 | 20240702 | 145000 | 11345714350 | 32100 | 32050 | 32100 | 32050 | 1743 |
| 247 | 20240702 | 144900 | 11289766400 | 32050 | 32050 | 32100 | 32050 | 374 |
| 248 | 20240702 | 144800 | 11277764100 | 32100 | 32050 | 32100 | 32050 | 137 |
| 249 | 20240702 | 144700 | 11273371350 | 32000 | 32000 | 32100 | 32000 | 271 |
| 250 | 20240702 | 144600 | 11264685600 | 32050 | 32050 | 32100 | 32000 | 242 |
| 251 | 20240702 | 144500 | 11256926200 | 32050 | 32000 | 32050 | 31950 | 1105 |
| 252 | 20240702 | 144400 | 11221523450 | 32000 | 32000 | 32050 | 32000 | 118 |
| 253 | 20240702 | 144300 | 11217744550 | 32000 | 32000 | 32050 | 32000 | 740 |
| 254 | 20240702 | 144200 | 11194060150 | 32000 | 32050 | 32100 | 32000 | 274 |
| 255 | 20240702 | 144100 | 11185279000 | 32050 | 32050 | 32100 | 32000 | 717 |
| 256 | 20240702 | 144000 | 11162298400 | 32000 | 32000 | 32050 | 32000 | 149 |
| 257 | 20240702 | 143900 | 11157525250 | 32050 | 32000 | 32050 | 32000 | 110 |
| 258 | 20240702 | 143800 | 11154001850 | 32050 | 32000 | 32050 | 32000 | 110 |
| 259 | 20240702 | 143700 | 11150478300 | 32050 | 32000 | 32050 | 32000 | 125 |
| 260 | 20240702 | 143600 | 11146476150 | 32000 | 32000 | 32050 | 32000 | 803 |
| 261 | 20240702 | 143500 | 11120745000 | 32000 | 32050 | 32050 | 32000 | 126 |
| 262 | 20240702 | 143400 | 11116710350 | 32000 | 32000 | 32100 | 32000 | 1641 |
| 263 | 20240702 | 143300 | 11064167300 | 31950 | 31950 | 32000 | 31950 | 340 |
| 264 | 20240702 | 143200 | 11053304050 | 31950 | 31950 | 31950 | 31900 | 1109 |
| 265 | 20240702 | 143100 | 11017872750 | 31950 | 31850 | 31950 | 31850 | 1783 |
| 266 | 20240702 | 143000 | 10961007650 | 31900 | 31800 | 31900 | 31800 | 135 |
| 267 | 20240702 | 142900 | 10956706700 | 31900 | 31850 | 31900 | 31800 | 1215 |
| 268 | 20240702 | 142800 | 10918019700 | 31850 | 31800 | 31850 | 31800 | 167 |
| 269 | 20240702 | 142700 | 10912702850 | 31850 | 31800 | 31900 | 31800 | 961 |
| 270 | 20240702 | 142600 | 10882102500 | 31800 | 31800 | 31850 | 31800 | 275 |
| 271 | 20240702 | 142500 | 10873351600 | 31800 | 31800 | 31850 | 31750 | 278 |
| 272 | 20240702 | 142400 | 10864509000 | 31800 | 31800 | 31850 | 31750 | 304 |
| 273 | 20240702 | 142300 | 10854841500 | 31800 | 31850 | 31850 | 31750 | 582 |
| 274 | 20240702 | 142200 | 10836316800 | 31850 | 31800 | 31850 | 31800 | 417 |
| 275 | 20240702 | 142100 | 10823040900 | 31800 | 31850 | 31900 | 31800 | 535 |
| 276 | 20240702 | 142000 | 10806001100 | 31850 | 31800 | 31850 | 31800 | 620 |
| 277 | 20240702 | 141900 | 10786262300 | 31850 | 31850 | 31850 | 31800 | 278 |
| 278 | 20240702 | 141800 | 10777412450 | 31850 | 31750 | 31850 | 31750 | 1400 |
| 279 | 20240702 | 141700 | 10732890050 | 31750 | 31700 | 31800 | 31700 | 293 |
| 280 | 20240702 | 141600 | 10723584800 | 31700 | 31650 | 31750 | 31650 | 424 |
| 281 | 20240702 | 141500 | 10710136250 | 31650 | 31800 | 31800 | 31650 | 2373 |
| 282 | 20240702 | 141400 | 10634943800 | 31800 | 31800 | 31800 | 31750 | 1290 |
| 283 | 20240702 | 141300 | 10593965050 | 31800 | 31800 | 31850 | 31750 | 607 |
| 284 | 20240702 | 141200 | 10574664050 | 31750 | 31750 | 31800 | 31700 | 1008 |
| 285 | 20240702 | 141100 | 10542668300 | 31750 | 31700 | 31800 | 31700 | 955 |
| 286 | 20240702 | 141000 | 10512359750 | 31700 | 31750 | 31800 | 31700 | 444 |
| 287 | 20240702 | 140900 | 10498269250 | 31750 | 31800 | 31800 | 31750 | 2927 |
| 288 | 20240702 | 140800 | 10405305200 | 31800 | 31850 | 31900 | 31750 | 4499 |
| 289 | 20240702 | 140700 | 10262181750 | 31800 | 31800 | 31850 | 31800 | 364 |
| 290 | 20240702 | 140600 | 10250605800 | 31850 | 31900 | 31900 | 31800 | 698 |
| 291 | 20240702 | 140500 | 10228375150 | 31850 | 31900 | 31900 | 31850 | 260 |
| 292 | 20240702 | 140400 | 10220092850 | 31900 | 31850 | 31900 | 31850 | 500 |
| 293 | 20240702 | 140300 | 10204166100 | 31850 | 31850 | 31850 | 31800 | 437 |
| 294 | 20240702 | 140200 | 10190250700 | 31850 | 31850 | 31900 | 31850 | 769 |
| 295 | 20240702 | 140100 | 10165748050 | 31900 | 31900 | 31900 | 31850 | 2018 |
| 296 | 20240702 | 140000 | 10101411700 | 31900 | 31950 | 31950 | 31900 | 227 |
| 297 | 20240702 | 135900 | 10094163250 | 31950 | 31900 | 31950 | 31850 | 1730 |
| 298 | 20240702 | 135800 | 10039022800 | 31900 | 31850 | 31900 | 31850 | 347 |
| 299 | 20240702 | 135700 | 10027967400 | 31900 | 31900 | 31900 | 31850 | 432 |
| 300 | 20240702 | 135600 | 10014198550 | 31850 | 31850 | 31900 | 31850 | 896 |
| 301 | 20240702 | 135500 | 9985647050 | 31900 | 31850 | 31950 | 31850 | 2055 |
| 302 | 20240702 | 135400 | 9920158750 | 31900 | 32050 | 32050 | 31900 | 19181 |
| 303 | 20240702 | 135300 | 9306909100 | 32000 | 32000 | 32050 | 32000 | 985 |
| 304 | 20240702 | 135200 | 9275388150 | 32050 | 32050 | 32100 | 32000 | 1984 |
| 305 | 20240702 | 135100 | 9211798800 | 32100 | 32150 | 32150 | 32050 | 411 |
| 306 | 20240702 | 135000 | 9198601600 | 32050 | 32050 | 32100 | 32050 | 779 |
| 307 | 20240702 | 134900 | 9173598200 | 32050 | 32100 | 32100 | 32050 | 262 |
| 308 | 20240702 | 134800 | 9165200150 | 32050 | 32100 | 32100 | 32050 | 184 |
| 309 | 20240702 | 134700 | 9159295650 | 32050 | 32100 | 32100 | 32050 | 207 |
| 310 | 20240702 | 134600 | 9152654050 | 32100 | 32150 | 32150 | 32050 | 199 |
| 311 | 20240702 | 134500 | 9146265950 | 32100 | 32100 | 32100 | 32050 | 824 |
| 312 | 20240702 | 134400 | 9119817550 | 32050 | 32050 | 32100 | 32000 | 154 |
| 313 | 20240702 | 134300 | 9114884000 | 32000 | 32100 | 32100 | 32000 | 1226 |
| 314 | 20240702 | 134200 | 9075591800 | 32100 | 32100 | 32150 | 32050 | 1845 |
| 315 | 20240702 | 134100 | 9016434850 | 32050 | 32100 | 32100 | 32050 | 634 |
| 316 | 20240702 | 134000 | 8996083500 | 32050 | 32100 | 32150 | 32050 | 1231 |
| 317 | 20240702 | 133900 | 8956568000 | 32100 | 32150 | 32150 | 32100 | 587 |
| 318 | 20240702 | 133800 | 8937712850 | 32100 | 32100 | 32150 | 32100 | 156 |
| 319 | 20240702 | 133700 | 8932703600 | 32100 | 32100 | 32150 | 32100 | 186 |
| 320 | 20240702 | 133600 | 8926732750 | 32100 | 32150 | 32150 | 32100 | 869 |
| 321 | 20240702 | 133500 | 8898798650 | 32150 | 32150 | 32150 | 32100 | 223 |
| 322 | 20240702 | 133400 | 8891632350 | 32100 | 32200 | 32200 | 32100 | 654 |
| 323 | 20240702 | 133300 | 8870605250 | 32200 | 32250 | 32250 | 32200 | 245 |
| 324 | 20240702 | 133200 | 8862711650 | 32200 | 32200 | 32250 | 32150 | 691 |
| 325 | 20240702 | 133100 | 8840460500 | 32150 | 32150 | 32200 | 32150 | 273 |
| 326 | 20240702 | 133000 | 8831680300 | 32200 | 32200 | 32250 | 32150 | 418 |
| 327 | 20240702 | 132900 | 8818220350 | 32150 | 32250 | 32250 | 32150 | 400 |
| 328 | 20240702 | 132800 | 8805339950 | 32200 | 32300 | 32300 | 32200 | 427 |
| 329 | 20240702 | 132700 | 8791568800 | 32300 | 32300 | 32300 | 32200 | 871 |
| 330 | 20240702 | 132600 | 8763442900 | 32200 | 32200 | 32300 | 32200 | 7116 |
| 331 | 20240702 | 132500 | 8534291250 | 32250 | 32250 | 32250 | 32200 | 373 |
| 332 | 20240702 | 132400 | 8522266100 | 32250 | 32300 | 32300 | 32200 | 752 |
| 333 | 20240702 | 132300 | 8498016550 | 32300 | 32300 | 32350 | 32300 | 191 |
| 334 | 20240702 | 132200 | 8491846850 | 32350 | 32350 | 32350 | 32250 | 2131 |
| 335 | 20240702 | 132100 | 8422936050 | 32400 | 32500 | 32500 | 32400 | 314 |
| 336 | 20240702 | 132000 | 8412753200 | 32450 | 32400 | 32450 | 32400 | 118 |
| 337 | 20240702 | 131900 | 8408924650 | 32400 | 32450 | 32450 | 32400 | 187 |
| 338 | 20240702 | 131800 | 8402858000 | 32450 | 32450 | 32450 | 32400 | 735 |
| 339 | 20240702 | 131700 | 8379007950 | 32400 | 32400 | 32450 | 32400 | 776 |
| 340 | 20240702 | 131600 | 8353865250 | 32450 | 32500 | 32500 | 32400 | 1182 |
| 341 | 20240702 | 131500 | 8315518100 | 32500 | 32550 | 32550 | 32450 | 116 |
| 342 | 20240702 | 131400 | 8311744600 | 32550 | 32500 | 32550 | 32500 | 546 |
| 343 | 20240702 | 131300 | 8293982200 | 32550 | 32500 | 32550 | 32500 | 1065 |
| 344 | 20240702 | 131200 | 8259338100 | 32500 | 32550 | 32550 | 32500 | 118 |
| 345 | 20240702 | 131100 | 8255498850 | 32550 | 32450 | 32550 | 32450 | 133 |
| 346 | 20240702 | 131000 | 8251177650 | 32500 | 32500 | 32550 | 32450 | 113 |
| 347 | 20240702 | 130900 | 8247509400 | 32550 | 32500 | 32550 | 32500 | 905 |
| 348 | 20240702 | 130800 | 8218091800 | 32450 | 32500 | 32500 | 32450 | 398 |
| 349 | 20240702 | 130700 | 8205164350 | 32550 | 32500 | 32550 | 32500 | 131 |
| 350 | 20240702 | 130600 | 8200906450 | 32500 | 32550 | 32550 | 32500 | 127 |
| 351 | 20240702 | 130500 | 8196774150 | 32500 | 32550 | 32550 | 32500 | 34 |
| 352 | 20240702 | 130400 | 8195668450 | 32500 | 32500 | 32550 | 32500 | 691 |
| 353 | 20240702 | 130300 | 8173178900 | 32550 | 32500 | 32550 | 32500 | 93 |
| 354 | 20240702 | 130200 | 8170156350 | 32500 | 32500 | 32550 | 32500 | 95 |
| 355 | 20240702 | 130100 | 8167068400 | 32550 | 32500 | 32550 | 32500 | 84 |
| 356 | 20240702 | 130000 | 8164338000 | 32550 | 32550 | 32550 | 32500 | 104 |
| 357 | 20240702 | 125900 | 8160953350 | 32500 | 32450 | 32500 | 32450 | 629 |
| 358 | 20240702 | 125800 | 8140510950 | 32500 | 32450 | 32500 | 32450 | 27 |
| 359 | 20240702 | 125700 | 8139634050 | 32450 | 32500 | 32500 | 32450 | 186 |
| 360 | 20240702 | 125600 | 8133589200 | 32450 | 32450 | 32450 | 32450 | 107 |
| 361 | 20240702 | 125500 | 8130117050 | 32500 | 32500 | 32500 | 32450 | 638 |
| 362 | 20240702 | 125400 | 8109382150 | 32400 | 32500 | 32500 | 32400 | 303 |
| 363 | 20240702 | 125300 | 8099545650 | 32500 | 32450 | 32500 | 32450 | 9 |
| 364 | 20240702 | 125200 | 8099253250 | 32450 | 32450 | 32450 | 32450 | 9 |
| 365 | 20240702 | 125100 | 8098961200 | 32500 | 32500 | 32500 | 32400 | 104 |
| 366 | 20240702 | 125000 | 8095582300 | 32500 | 32450 | 32500 | 32400 | 839 |
| 367 | 20240702 | 124900 | 8068329600 | 32450 | 32450 | 32450 | 32450 | 456 |
| 368 | 20240702 | 124800 | 8053532400 | 32500 | 32500 | 32500 | 32450 | 136 |
| 369 | 20240702 | 124700 | 8049113950 | 32450 | 32450 | 32500 | 32450 | 41 |
| 370 | 20240702 | 124600 | 8047783250 | 32450 | 32450 | 32500 | 32450 | 221 |
| 371 | 20240702 | 124500 | 8040611700 | 32400 | 32450 | 32450 | 32400 | 25 |
| 372 | 20240702 | 124400 | 8039800950 | 32450 | 32350 | 32450 | 32350 | 33 |
| 373 | 20240702 | 124300 | 8038731000 | 32500 | 32400 | 32500 | 32400 | 1387 |
| 374 | 20240702 | 124200 | 7993753050 | 32350 | 32350 | 32400 | 32350 | 13 |
| 375 | 20240702 | 124100 | 7993332400 | 32350 | 32350 | 32400 | 32350 | 769 |
| 376 | 20240702 | 124000 | 7968417100 | 32400 | 32350 | 32400 | 32350 | 100 |
| 377 | 20240702 | 123900 | 7965181450 | 32350 | 32450 | 32500 | 32350 | 733 |
| 378 | 20240702 | 123800 | 7941420400 | 32450 | 32500 | 32500 | 32450 | 349 |
| 379 | 20240702 | 123700 | 7930094700 | 32450 | 32450 | 32500 | 32450 | 22 |
| 380 | 20240702 | 123600 | 7929380400 | 32450 | 32400 | 32450 | 32400 | 142 |
| 381 | 20240702 | 123500 | 7924777500 | 32450 | 32400 | 32450 | 32400 | 19 |
| 382 | 20240702 | 123400 | 7924161500 | 32400 | 32450 | 32450 | 32400 | 253 |
| 383 | 20240702 | 123300 | 7915963650 | 32400 | 32450 | 32450 | 32400 | 17 |
| 384 | 20240702 | 123200 | 7915412500 | 32400 | 32450 | 32450 | 32400 | 670 |
| 385 | 20240702 | 123100 | 7893671100 | 32400 | 32450 | 32500 | 32400 | 23 |
| 386 | 20240702 | 123000 | 7892925050 | 32450 | 32400 | 32450 | 32350 | 676 |
| 387 | 20240702 | 122900 | 7871053000 | 32400 | 32500 | 32500 | 32400 | 582 |
| 388 | 20240702 | 122800 | 7852148500 | 32450 | 32500 | 32500 | 32450 | 389 |
| 389 | 20240702 | 122700 | 7839506350 | 32550 | 32450 | 32550 | 32450 | 276 |
| 390 | 20240702 | 122600 | 7830536100 | 32450 | 32500 | 32500 | 32450 | 9 |
| 391 | 20240702 | 122500 | 7830243950 | 32450 | 32450 | 32500 | 32450 | 155 |
| 392 | 20240702 | 122400 | 7825214100 | 32450 | 32500 | 32500 | 32450 | 158 |
| 393 | 20240702 | 122300 | 7820083650 | 32500 | 32450 | 32550 | 32450 | 699 |
| 394 | 20240702 | 122200 | 7797371400 | 32450 | 32450 | 32450 | 32450 | 188 |
| 395 | 20240702 | 122100 | 7791270800 | 32450 | 32500 | 32500 | 32450 | 135 |
| 396 | 20240702 | 122000 | 7786888900 | 32500 | 32450 | 32500 | 32450 | 24 |
| 397 | 20240702 | 121900 | 7786109500 | 32500 | 32500 | 32550 | 32500 | 202 |
| 398 | 20240702 | 121800 | 7779544250 | 32500 | 32450 | 32550 | 32450 | 490 |
| 399 | 20240702 | 121700 | 7763621900 | 32450 | 32450 | 32500 | 32400 | 1158 |
| 400 | 20240702 | 121600 | 7726088650 | 32450 | 32500 | 32500 | 32450 | 538 |
| 401 | 20240702 | 121500 | 7708608050 | 32550 | 32550 | 32550 | 32500 | 146 |
| 402 | 20240702 | 121400 | 7703862700 | 32500 | 32550 | 32550 | 32500 | 25 |
| 403 | 20240702 | 121300 | 7703049550 | 32500 | 32450 | 32500 | 32450 | 309 |
| 404 | 20240702 | 121200 | 7693008050 | 32450 | 32550 | 32550 | 32450 | 133 |
| 405 | 20240702 | 121100 | 7688685250 | 32500 | 32500 | 32500 | 32500 | 7 |
| 406 | 20240702 | 121000 | 7688457750 | 32500 | 32500 | 32550 | 32500 | 383 |
| 407 | 20240702 | 120900 | 7676009200 | 32500 | 32550 | 32550 | 32500 | 661 |
| 408 | 20240702 | 120800 | 7654495200 | 32550 | 32500 | 32550 | 32500 | 121 |
| 409 | 20240702 | 120700 | 7650557200 | 32500 | 32550 | 32550 | 32500 | 48 |
| 410 | 20240702 | 120600 | 7648995250 | 32550 | 32600 | 32600 | 32550 | 93 |
| 411 | 20240702 | 120500 | 7645965000 | 32600 | 32600 | 32600 | 32550 | 60 |
| 412 | 20240702 | 120400 | 7644010400 | 32600 | 32600 | 32600 | 32600 | 1401 |
| 413 | 20240702 | 120300 | 7598337800 | 32400 | 32550 | 32550 | 32400 | 1313 |
| 414 | 20240702 | 120200 | 7555603300 | 32550 | 32500 | 32550 | 32500 | 53 |
| 415 | 20240702 | 120100 | 7553880200 | 32500 | 32500 | 32550 | 32500 | 69 |
| 416 | 20240702 | 120000 | 7551637550 | 32500 | 32400 | 32500 | 32400 | 5809 |
| 417 | 20240702 | 115900 | 7363108850 | 32400 | 32450 | 32450 | 32350 | 121 |
| 418 | 20240702 | 115800 | 7359189850 | 32350 | 32400 | 32450 | 32350 | 3858 |
| 419 | 20240702 | 115700 | 7234193100 | 32400 | 32400 | 32450 | 32400 | 1028 |
| 420 | 20240702 | 115600 | 7200884900 | 32400 | 32400 | 32400 | 32400 | 982 |
| 421 | 20240702 | 115500 | 7169068100 | 32450 | 32450 | 32450 | 32400 | 2114 |
| 422 | 20240702 | 115400 | 7100481900 | 32450 | 32500 | 32500 | 32450 | 12 |
| 423 | 20240702 | 115300 | 7100092250 | 32500 | 32450 | 32500 | 32450 | 174 |
| 424 | 20240702 | 115200 | 7094439150 | 32500 | 32450 | 32500 | 32450 | 23 |
| 425 | 20240702 | 115100 | 7093692650 | 32450 | 32500 | 32500 | 32450 | 26 |
| 426 | 20240702 | 115000 | 7092848750 | 32500 | 32450 | 32500 | 32400 | 884 |
| 427 | 20240702 | 114900 | 7064167100 | 32450 | 32550 | 32550 | 32450 | 104 |
| 428 | 20240702 | 114800 | 7060787450 | 32550 | 32500 | 32550 | 32500 | 17 |
| 429 | 20240702 | 114700 | 7060234450 | 32500 | 32550 | 32550 | 32500 | 108 |
| 430 | 20240702 | 114600 | 7056723950 | 32550 | 32550 | 32600 | 32550 | 649 |
| 431 | 20240702 | 114500 | 7035598400 | 32550 | 32500 | 32550 | 32500 | 179 |
| 432 | 20240702 | 114400 | 7029780650 | 32500 | 32500 | 32550 | 32500 | 330 |
| 433 | 20240702 | 114300 | 7019055450 | 32500 | 32500 | 32550 | 32500 | 1260 |
| 434 | 20240702 | 114200 | 6978104500 | 32500 | 32550 | 32550 | 32500 | 45 |
| 435 | 20240702 | 114100 | 6976640250 | 32550 | 32550 | 32550 | 32500 | 762 |
| 436 | 20240702 | 114000 | 6951837500 | 32550 | 32600 | 32600 | 32500 | 60 |
| 437 | 20240702 | 113900 | 6949886250 | 32550 | 32550 | 32600 | 32550 | 181 |
| 438 | 20240702 | 113800 | 6943994600 | 32600 | 32550 | 32600 | 32550 | 195 |
| 439 | 20240702 | 113700 | 6937647050 | 32550 | 32550 | 32600 | 32550 | 680 |
| 440 | 20240702 | 113600 | 6915512900 | 32550 | 32500 | 32550 | 32500 | 393 |
| 441 | 20240702 | 113500 | 6902732300 | 32500 | 32550 | 32550 | 32500 | 131 |
| 442 | 20240702 | 113400 | 6898468650 | 32500 | 32550 | 32550 | 32500 | 138 |
| 443 | 20240702 | 113300 | 6893982100 | 32550 | 32500 | 32550 | 32500 | 55 |
| 444 | 20240702 | 113200 | 6892193650 | 32550 | 32500 | 32550 | 32500 | 660 |
| 445 | 20240702 | 113100 | 6870711250 | 32500 | 32550 | 32550 | 32500 | 16 |
| 446 | 20240702 | 113000 | 6870190950 | 32550 | 32500 | 32550 | 32500 | 53 |
| 447 | 20240702 | 112900 | 6868466250 | 32550 | 32500 | 32550 | 32500 | 52 |
| 448 | 20240702 | 112800 | 6866775750 | 32500 | 32500 | 32550 | 32500 | 58 |
| 449 | 20240702 | 112700 | 6864890500 | 32500 | 32450 | 32500 | 32450 | 783 |
| 450 | 20240702 | 112600 | 6839443500 | 32500 | 32450 | 32500 | 32400 | 626 |
| 451 | 20240702 | 112500 | 6819110950 | 32400 | 32400 | 32450 | 32400 | 118 |
| 452 | 20240702 | 112400 | 6815287500 | 32400 | 32450 | 32450 | 32400 | 227 |
| 453 | 20240702 | 112300 | 6807921450 | 32500 | 32450 | 32500 | 32450 | 571 |
| 454 | 20240702 | 112200 | 6789390750 | 32450 | 32400 | 32450 | 32400 | 68 |
| 455 | 20240702 | 112100 | 6787187150 | 32400 | 32450 | 32450 | 32400 | 113 |
| 456 | 20240702 | 112000 | 6783520700 | 32450 | 32400 | 32450 | 32400 | 199 |
| 457 | 20240702 | 111900 | 6777071050 | 32450 | 32450 | 32450 | 32450 | 66 |
| 458 | 20240702 | 111800 | 6774929350 | 32450 | 32400 | 32450 | 32400 | 807 |
| 459 | 20240702 | 111700 | 6748753500 | 32350 | 32400 | 32400 | 32350 | 23 |
| 460 | 20240702 | 111600 | 6748008400 | 32350 | 32450 | 32450 | 32350 | 407 |
| 461 | 20240702 | 111500 | 6734822250 | 32450 | 32400 | 32500 | 32400 | 84 |
| 462 | 20240702 | 111400 | 6732100300 | 32500 | 32450 | 32500 | 32450 | 958 |
| 463 | 20240702 | 111300 | 6700970300 | 32450 | 32450 | 32500 | 32450 | 1078 |
| 464 | 20240702 | 111200 | 6665988200 | 32450 | 32450 | 32450 | 32400 | 496 |
| 465 | 20240702 | 111100 | 6649893200 | 32400 | 32450 | 32450 | 32400 | 266 |
| 466 | 20240702 | 111000 | 6641272000 | 32450 | 32400 | 32450 | 32400 | 180 |
| 467 | 20240702 | 110900 | 6635433000 | 32400 | 32350 | 32400 | 32350 | 643 |
| 468 | 20240702 | 110800 | 6614600550 | 32350 | 32350 | 32400 | 32350 | 19 |
| 469 | 20240702 | 110700 | 6613985650 | 32350 | 32400 | 32400 | 32350 | 65 |
| 470 | 20240702 | 110600 | 6611882350 | 32400 | 32400 | 32400 | 32300 | 743 |
| 471 | 20240702 | 110500 | 6587812700 | 32400 | 32300 | 32400 | 32300 | 16 |
| 472 | 20240702 | 110400 | 6587294600 | 32400 | 32250 | 32400 | 32250 | 1105 |
| 473 | 20240702 | 110300 | 6551562000 | 32300 | 32300 | 32300 | 32300 | 8 |
| 474 | 20240702 | 110200 | 6551303600 | 32250 | 32250 | 32300 | 32200 | 1638 |
| 475 | 20240702 | 110100 | 6498517100 | 32300 | 32250 | 32300 | 32250 | 977 |
| 476 | 20240702 | 110000 | 6466960650 | 32300 | 32250 | 32300 | 32200 | 360 |
| 477 | 20240702 | 105900 | 6455350000 | 32250 | 32200 | 32250 | 32200 | 297 |
| 478 | 20240702 | 105800 | 6445777450 | 32200 | 32200 | 32200 | 32150 | 136 |
| 479 | 20240702 | 105700 | 6441403800 | 32200 | 32150 | 32200 | 32150 | 182 |
| 480 | 20240702 | 105600 | 6435544150 | 32150 | 32200 | 32200 | 32150 | 142 |
| 481 | 20240702 | 105500 | 6430972750 | 32200 | 32150 | 32200 | 32100 | 159 |
| 482 | 20240702 | 105400 | 6425862550 | 32150 | 32100 | 32150 | 32100 | 116 |
| 483 | 20240702 | 105300 | 6422133550 | 32150 | 32150 | 32150 | 32100 | 243 |
| 484 | 20240702 | 105200 | 6414323250 | 32100 | 32150 | 32150 | 32100 | 453 |
| 485 | 20240702 | 105100 | 6399781550 | 32100 | 32150 | 32200 | 32100 | 749 |
| 486 | 20240702 | 105000 | 6375668550 | 32150 | 32150 | 32200 | 32100 | 136 |
| 487 | 20240702 | 104900 | 6371296550 | 32150 | 32150 | 32150 | 32150 | 42 |
| 488 | 20240702 | 104800 | 6369946250 | 32150 | 32100 | 32150 | 32100 | 164 |
| 489 | 20240702 | 104700 | 6364678350 | 32250 | 32100 | 32250 | 32100 | 1257 |
| 490 | 20240702 | 104600 | 6324293150 | 32250 | 32200 | 32250 | 32100 | 889 |
| 491 | 20240702 | 104500 | 6295676100 | 32150 | 32100 | 32200 | 32100 | 159 |
| 492 | 20240702 | 104400 | 6290564750 | 32150 | 32100 | 32200 | 32100 | 217 |
| 493 | 20240702 | 104300 | 6283598650 | 32150 | 32100 | 32150 | 32100 | 320 |
| 494 | 20240702 | 104200 | 6273319450 | 32150 | 32200 | 32200 | 32150 | 541 |
| 495 | 20240702 | 104100 | 6255921750 | 32200 | 32150 | 32250 | 32150 | 746 |
| 496 | 20240702 | 104000 | 6231905200 | 32100 | 32100 | 32150 | 32100 | 147 |
| 497 | 20240702 | 103900 | 6227183750 | 32100 | 32100 | 32200 | 32100 | 575 |
| 498 | 20240702 | 103800 | 6208712450 | 32100 | 32150 | 32150 | 32100 | 303 |
| 499 | 20240702 | 103700 | 6198985250 | 32150 | 32200 | 32250 | 32150 | 1373 |
| 500 | 20240702 | 103600 | 6154805800 | 32200 | 32200 | 32200 | 32150 | 48 |
| 501 | 20240702 | 103500 | 6153260550 | 32150 | 32150 | 32150 | 32100 | 409 |
| 502 | 20240702 | 103400 | 6140122450 | 32100 | 32150 | 32150 | 32100 | 1236 |
| 503 | 20240702 | 103300 | 6100385800 | 32200 | 32250 | 32250 | 32200 | 1070 |
| 504 | 20240702 | 103200 | 6065910100 | 32250 | 32250 | 32250 | 32200 | 891 |
| 505 | 20240702 | 103100 | 6037175450 | 32250 | 32250 | 32300 | 32200 | 397 |
| 506 | 20240702 | 103000 | 6024374400 | 32250 | 32250 | 32300 | 32200 | 384 |
| 507 | 20240702 | 102900 | 6011992600 | 32250 | 32200 | 32250 | 32200 | 405 |
| 508 | 20240702 | 102800 | 5998945000 | 32200 | 32150 | 32200 | 32150 | 363 |
| 509 | 20240702 | 102700 | 5987267950 | 32100 | 32200 | 32200 | 32100 | 1054 |
| 510 | 20240702 | 102600 | 5953420500 | 32200 | 32150 | 32250 | 32150 | 131 |
| 511 | 20240702 | 102500 | 5949199400 | 32150 | 32250 | 32250 | 32150 | 156 |
| 512 | 20240702 | 102400 | 5944174650 | 32250 | 32250 | 32250 | 32100 | 453 |
| 513 | 20240702 | 102300 | 5929627800 | 32150 | 32300 | 32300 | 32150 | 4286 |
| 514 | 20240702 | 102200 | 5791705450 | 32300 | 32250 | 32300 | 32250 | 83 |
| 515 | 20240702 | 102100 | 5789025900 | 32250 | 32350 | 32350 | 32200 | 442 |
| 516 | 20240702 | 102000 | 5774763050 | 32350 | 32350 | 32350 | 32300 | 738 |
| 517 | 20240702 | 101900 | 5750914650 | 32350 | 32350 | 32350 | 32300 | 136 |
| 518 | 20240702 | 101800 | 5746515850 | 32350 | 32300 | 32350 | 32300 | 1489 |
| 519 | 20240702 | 101700 | 5698389450 | 32300 | 32200 | 32300 | 32150 | 970 |
| 520 | 20240702 | 101600 | 5667105200 | 32200 | 32250 | 32250 | 32150 | 643 |
| 521 | 20240702 | 101500 | 5646424750 | 32150 | 32200 | 32250 | 32150 | 176 |
| 522 | 20240702 | 101400 | 5640757850 | 32200 | 32150 | 32200 | 32100 | 483 |
| 523 | 20240702 | 101300 | 5625219700 | 32150 | 32150 | 32200 | 32100 | 115 |
| 524 | 20240702 | 101200 | 5621522950 | 32050 | 32150 | 32250 | 32050 | 1291 |
| 525 | 20240702 | 101100 | 5580065900 | 32150 | 32200 | 32250 | 32050 | 1620 |
| 526 | 20240702 | 101000 | 5528035250 | 32200 | 32250 | 32250 | 32150 | 653 |
| 527 | 20240702 | 100900 | 5507009600 | 32250 | 32200 | 32250 | 32200 | 272 |
| 528 | 20240702 | 100800 | 5498250150 | 32200 | 32250 | 32250 | 32150 | 126 |
| 529 | 20240702 | 100700 | 5494193400 | 32250 | 32100 | 32250 | 32100 | 304 |
| 530 | 20240702 | 100600 | 5484427600 | 32050 | 32100 | 32100 | 32000 | 805 |
| 531 | 20240702 | 100500 | 5458660650 | 32100 | 32100 | 32100 | 32000 | 3366 |
| 532 | 20240702 | 100400 | 5350852650 | 32050 | 32000 | 32100 | 32000 | 199 |
| 533 | 20240702 | 100300 | 5344477100 | 32050 | 32050 | 32100 | 32000 | 387 |
| 534 | 20240702 | 100200 | 5332086900 | 32100 | 32050 | 32100 | 32000 | 494 |
| 535 | 20240702 | 100100 | 5316265200 | 32050 | 32150 | 32250 | 32050 | 2065 |
| 536 | 20240702 | 100000 | 5249935450 | 32200 | 32150 | 32200 | 32100 | 234 |
| 537 | 20240702 | 095900 | 5242413700 | 32150 | 32100 | 32150 | 32100 | 353 |
| 538 | 20240702 | 095800 | 5231080150 | 32100 | 32100 | 32150 | 32100 | 116 |
| 539 | 20240702 | 095700 | 5227354600 | 32100 | 32200 | 32200 | 32100 | 590 |
| 540 | 20240702 | 095600 | 5208409050 | 32150 | 32200 | 32200 | 32150 | 115 |
| 541 | 20240702 | 095500 | 5204708850 | 32100 | 32000 | 32150 | 32000 | 990 |
| 542 | 20240702 | 095400 | 5172917100 | 32000 | 32000 | 32000 | 31950 | 728 |
| 543 | 20240702 | 095300 | 5149637750 | 31950 | 32050 | 32050 | 31950 | 6030 |
| 544 | 20240702 | 095200 | 4956708050 | 32050 | 32000 | 32100 | 32000 | 386 |
| 545 | 20240702 | 095100 | 4944347950 | 32000 | 32050 | 32100 | 32000 | 2241 |
| 546 | 20240702 | 095000 | 4872554600 | 32000 | 32100 | 32100 | 32000 | 2238 |
| 547 | 20240702 | 094900 | 4800797100 | 32100 | 32100 | 32100 | 32050 | 742 |
| 548 | 20240702 | 094800 | 4776988550 | 32050 | 32050 | 32150 | 32050 | 1049 |
| 549 | 20240702 | 094700 | 4743364200 | 32050 | 32050 | 32100 | 32050 | 421 |
| 550 | 20240702 | 094600 | 4729857650 | 32100 | 32050 | 32100 | 32000 | 547 |
| 551 | 20240702 | 094500 | 4712330750 | 32050 | 32100 | 32100 | 32000 | 1514 |
| 552 | 20240702 | 094400 | 4663822450 | 32050 | 32100 | 32150 | 32000 | 2870 |
| 553 | 20240702 | 094300 | 4571763350 | 32050 | 32150 | 32150 | 32050 | 8670 |
| 554 | 20240702 | 094200 | 4293373250 | 32150 | 32200 | 32200 | 32150 | 10192 |
| 555 | 20240702 | 094100 | 3965547850 | 32200 | 32250 | 32300 | 32200 | 1039 |
| 556 | 20240702 | 094000 | 3932048400 | 32250 | 32250 | 32300 | 32200 | 5894 |
| 557 | 20240702 | 093900 | 3742056600 | 32250 | 32300 | 32300 | 32250 | 730 |
| 558 | 20240702 | 093800 | 3718504350 | 32350 | 32300 | 32350 | 32300 | 225 |
| 559 | 20240702 | 093700 | 3711236250 | 32300 | 32250 | 32350 | 32250 | 1497 |
| 560 | 20240702 | 093600 | 3662902550 | 32250 | 32350 | 32350 | 32200 | 14549 |
| 561 | 20240702 | 093500 | 3192952000 | 32350 | 32450 | 32450 | 32350 | 2943 |
| 562 | 20240702 | 093400 | 3097603150 | 32550 | 32500 | 32550 | 32450 | 885 |
| 563 | 20240702 | 093300 | 3068867600 | 32450 | 32450 | 32500 | 32450 | 918 |
| 564 | 20240702 | 093200 | 3039077850 | 32450 | 32550 | 32550 | 32450 | 7766 |
| 565 | 20240702 | 093100 | 2786825950 | 32500 | 32550 | 32700 | 32500 | 1058 |
| 566 | 20240702 | 093000 | 2752371900 | 32550 | 32600 | 32600 | 32550 | 197 |
| 567 | 20240702 | 092900 | 2745958800 | 32550 | 32550 | 32600 | 32500 | 260 |
| 568 | 20240702 | 092800 | 2737495950 | 32550 | 32600 | 32600 | 32500 | 884 |
| 569 | 20240702 | 092700 | 2708723900 | 32600 | 32550 | 32600 | 32500 | 1424 |
| 570 | 20240702 | 092600 | 2662414800 | 32500 | 32550 | 32600 | 32450 | 6139 |
| 571 | 20240702 | 092500 | 2462777950 | 32550 | 32650 | 32700 | 32550 | 2280 |
| 572 | 20240702 | 092400 | 2388437350 | 32600 | 32550 | 32600 | 32550 | 529 |
| 573 | 20240702 | 092300 | 2371194050 | 32550 | 32550 | 32550 | 32500 | 566 |
| 574 | 20240702 | 092200 | 2352774450 | 32500 | 32500 | 32550 | 32500 | 633 |
| 575 | 20240702 | 092100 | 2332176400 | 32550 | 32550 | 32600 | 32500 | 2144 |
| 576 | 20240702 | 092000 | 2262386600 | 32550 | 32650 | 32700 | 32550 | 2756 |
| 577 | 20240702 | 091900 | 2172516050 | 32700 | 32750 | 32900 | 32650 | 3175 |
| 578 | 20240702 | 091800 | 2068692550 | 32700 | 32900 | 32950 | 32700 | 2977 |
| 579 | 20240702 | 091700 | 1970924850 | 32850 | 33050 | 33050 | 32850 | 4077 |
| 580 | 20240702 | 091600 | 1836454550 | 33100 | 32950 | 33200 | 32950 | 7305 |
| 581 | 20240702 | 091500 | 1594859850 | 33000 | 32750 | 33000 | 32750 | 1298 |
| 582 | 20240702 | 091400 | 1552154100 | 32750 | 32700 | 32850 | 32700 | 2626 |
| 583 | 20240702 | 091300 | 1466031550 | 32800 | 32600 | 32800 | 32550 | 1437 |
| 584 | 20240702 | 091200 | 1419138800 | 32600 | 32650 | 32700 | 32550 | 1335 |
| 585 | 20240702 | 091100 | 1375610050 | 32600 | 32600 | 32700 | 32550 | 3515 |
| 586 | 20240702 | 091000 | 1261017450 | 32600 | 32450 | 32600 | 32450 | 1758 |
| 587 | 20240702 | 090900 | 1203818600 | 32500 | 32700 | 32700 | 32500 | 5006 |
| 588 | 20240702 | 090800 | 1040880900 | 32650 | 32500 | 32650 | 32450 | 1450 |
| 589 | 20240702 | 090700 | 993660050 | 32450 | 32500 | 32550 | 32450 | 1874 |
| 590 | 20240702 | 090600 | 932759100 | 32450 | 32500 | 32550 | 32450 | 4992 |
| 591 | 20240702 | 090500 | 770641050 | 32500 | 32600 | 32600 | 32450 | 3044 |
| 592 | 20240702 | 090400 | 671646650 | 32600 | 32550 | 32650 | 32550 | 1787 |
| 593 | 20240702 | 090300 | 613433500 | 32550 | 32650 | 32650 | 32500 | 3345 |
| 594 | 20240702 | 090200 | 504602650 | 32650 | 32700 | 32800 | 32550 | 3415 |
| 595 | 20240702 | 090100 | 393140950 | 32650 | 32750 | 32800 | 32650 | 2291 |
| 596 | 20240702 | 090000 | 318110350 | 32800 | 32650 | 32800 | 32550 | 9354 |