33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 193500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 3 | 20240701 | 193400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240701 | 193300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240701 | 193200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240701 | 193100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240701 | 193000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240701 | 192900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240701 | 192800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240701 | 192700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240701 | 192600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240701 | 192500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240701 | 192400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240701 | 192300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240701 | 192200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240701 | 192100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240701 | 192000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240701 | 191900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240701 | 191800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240701 | 191700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240701 | 191600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240701 | 191500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240701 | 191400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240701 | 191300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240701 | 191200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240701 | 191100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240701 | 191000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240701 | 190900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240701 | 190800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240701 | 190700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240701 | 190600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240701 | 190500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 33 | 20240701 | 190400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240701 | 190300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240701 | 190200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240701 | 190100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240701 | 190000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240701 | 185900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240701 | 185800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240701 | 185700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240701 | 185600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240701 | 185500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240701 | 185400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240701 | 185300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240701 | 185200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240701 | 185100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240701 | 185000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240701 | 184900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240701 | 184800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240701 | 184700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240701 | 184600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240701 | 184500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240701 | 184400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240701 | 184300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240701 | 184200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240701 | 184100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240701 | 184000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240701 | 183900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240701 | 183800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240701 | 183700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240701 | 183600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240701 | 183500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 63 | 20240701 | 183400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240701 | 183300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240701 | 183200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240701 | 183100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240701 | 183000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240701 | 182900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240701 | 182800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240701 | 182700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240701 | 182600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240701 | 182500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240701 | 182400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240701 | 182300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240701 | 182200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240701 | 182100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240701 | 182000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240701 | 181900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240701 | 181800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240701 | 181700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240701 | 181600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240701 | 181500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240701 | 181400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240701 | 181300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240701 | 181200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240701 | 181100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240701 | 181000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240701 | 180900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240701 | 180800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240701 | 180700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240701 | 180600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240701 | 180500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 93 | 20240701 | 180400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240701 | 180300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240701 | 180200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240701 | 180100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240701 | 180000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240701 | 175900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240701 | 175800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240701 | 175700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240701 | 175600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240701 | 175500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240701 | 175400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240701 | 175300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240701 | 175200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240701 | 175100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240701 | 175000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240701 | 174900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240701 | 174800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240701 | 174700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240701 | 174600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240701 | 174500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240701 | 174400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240701 | 174300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240701 | 174200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240701 | 174100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240701 | 174000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240701 | 173900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240701 | 173800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240701 | 173700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240701 | 173600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240701 | 173500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 123 | 20240701 | 173400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240701 | 173300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240701 | 173200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240701 | 173100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240701 | 173000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240701 | 172900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240701 | 172800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240701 | 172700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240701 | 172600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240701 | 172500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240701 | 172400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240701 | 172300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240701 | 172200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240701 | 172100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240701 | 172000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240701 | 171900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240701 | 171800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240701 | 171700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240701 | 171600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240701 | 171500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240701 | 171400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240701 | 171300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240701 | 171200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240701 | 171100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240701 | 171000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240701 | 170900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240701 | 170800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240701 | 170700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240701 | 170600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240701 | 170500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 153 | 20240701 | 170400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240701 | 170300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240701 | 170200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240701 | 170100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240701 | 170000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240701 | 165900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240701 | 165800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240701 | 165700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240701 | 165600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240701 | 165500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240701 | 165400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240701 | 165300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240701 | 165200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240701 | 165100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240701 | 165000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240701 | 164900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240701 | 164800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240701 | 164700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240701 | 164600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240701 | 164500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240701 | 164400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240701 | 164300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240701 | 164200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240701 | 164100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240701 | 164000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240701 | 163900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240701 | 163800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240701 | 163700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240701 | 163600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240701 | 163500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 183 | 20240701 | 163400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240701 | 163300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240701 | 163200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240701 | 163100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240701 | 163000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240701 | 162900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240701 | 162800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240701 | 162700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240701 | 162600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240701 | 162500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240701 | 162400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240701 | 162300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240701 | 162200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240701 | 162100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240701 | 162000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240701 | 161900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240701 | 161800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240701 | 161700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240701 | 161600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240701 | 161500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240701 | 161400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240701 | 161300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240701 | 161200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240701 | 161100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240701 | 161000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240701 | 160900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20240701 | 160800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20240701 | 160700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240701 | 160600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240701 | 160500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 213 | 20240701 | 160400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240701 | 160300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20240701 | 160200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20240701 | 160100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240701 | 160000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240701 | 155900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240701 | 155800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240701 | 155700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20240701 | 155600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20240701 | 155500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20240701 | 155400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20240701 | 155300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20240701 | 155200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20240701 | 155100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20240701 | 155000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20240701 | 154900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20240701 | 154800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20240701 | 154700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20240701 | 154600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20240701 | 154500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20240701 | 154400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20240701 | 154300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20240701 | 154200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20240701 | 154100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20240701 | 154000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20240701 | 153900 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20240701 | 153800 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20240701 | 153700 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20240701 | 153600 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20240701 | 153500 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 243 | 20240701 | 153400 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20240701 | 153300 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20240701 | 153200 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20240701 | 153100 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20240701 | 153000 | 3458359600 | 44450 | 44450 | 44450 | 44450 | 798 |
| 248 | 20240701 | 152900 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20240701 | 152800 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20240701 | 152700 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20240701 | 152600 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20240701 | 152500 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20240701 | 152400 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20240701 | 152300 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20240701 | 152200 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20240701 | 152100 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20240701 | 152000 | 3422888500 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20240701 | 151900 | 3422888500 | 44050 | 44300 | 44450 | 44000 | 233 |
| 259 | 20240701 | 151800 | 3412574100 | 44450 | 44450 | 44450 | 44400 | 60 |
| 260 | 20240701 | 151700 | 3409907200 | 44450 | 44300 | 44450 | 44250 | 69 |
| 261 | 20240701 | 151600 | 3406841900 | 44300 | 44400 | 44450 | 44300 | 546 |
| 262 | 20240701 | 151500 | 3382590500 | 44450 | 44500 | 44500 | 44200 | 336 |
| 263 | 20240701 | 151400 | 3367678100 | 44450 | 44500 | 44500 | 44350 | 569 |
| 264 | 20240701 | 151300 | 3342380500 | 44450 | 44450 | 44450 | 44200 | 428 |
| 265 | 20240701 | 151200 | 3323379750 | 44450 | 44250 | 44450 | 44200 | 324 |
| 266 | 20240701 | 151100 | 3309006850 | 44350 | 44450 | 44450 | 44300 | 779 |
| 267 | 20240701 | 151000 | 3274412700 | 44450 | 44550 | 44550 | 44400 | 441 |
| 268 | 20240701 | 150900 | 3254805600 | 44550 | 44550 | 44550 | 44450 | 505 |
| 269 | 20240701 | 150800 | 3232322750 | 44500 | 44500 | 44550 | 44450 | 579 |
| 270 | 20240701 | 150700 | 3206559850 | 44500 | 44500 | 44550 | 44450 | 294 |
| 271 | 20240701 | 150600 | 3193478950 | 44550 | 44450 | 44550 | 44450 | 458 |
| 272 | 20240701 | 150500 | 3173102550 | 44450 | 44450 | 44500 | 44400 | 276 |
| 273 | 20240701 | 150400 | 3160833500 | 44400 | 44400 | 44450 | 44350 | 338 |
| 274 | 20240701 | 150300 | 3145828000 | 44400 | 44450 | 44500 | 44300 | 449 |
| 275 | 20240701 | 150200 | 3125879300 | 44450 | 44400 | 44500 | 44200 | 369 |
| 276 | 20240701 | 150100 | 3109508550 | 44400 | 44500 | 44500 | 44400 | 709 |
| 277 | 20240701 | 150000 | 3077983800 | 44500 | 44450 | 44500 | 44450 | 456 |
| 278 | 20240701 | 145900 | 3057697950 | 44450 | 44350 | 44450 | 44350 | 641 |
| 279 | 20240701 | 145800 | 3029236100 | 44400 | 44350 | 44400 | 44250 | 317 |
| 280 | 20240701 | 145700 | 3015166800 | 44350 | 44200 | 44400 | 44200 | 387 |
| 281 | 20240701 | 145600 | 2998009050 | 44200 | 44150 | 44350 | 44050 | 1744 |
| 282 | 20240701 | 145500 | 2920877650 | 44100 | 43950 | 44150 | 43950 | 653 |
| 283 | 20240701 | 145400 | 2892082700 | 44000 | 44050 | 44050 | 43700 | 685 |
| 284 | 20240701 | 145300 | 2861975700 | 44050 | 43850 | 44100 | 43800 | 297 |
| 285 | 20240701 | 145200 | 2848923050 | 43850 | 43850 | 44000 | 43700 | 379 |
| 286 | 20240701 | 145100 | 2832304350 | 44000 | 44200 | 44250 | 43850 | 1562 |
| 287 | 20240701 | 145000 | 2763480300 | 44250 | 44300 | 44350 | 44250 | 781 |
| 288 | 20240701 | 144900 | 2728901750 | 44300 | 44250 | 44300 | 44200 | 321 |
| 289 | 20240701 | 144800 | 2714691400 | 44250 | 44200 | 44300 | 44150 | 475 |
| 290 | 20240701 | 144700 | 2693664300 | 44200 | 44250 | 44250 | 44150 | 614 |
| 291 | 20240701 | 144600 | 2666525900 | 44250 | 44200 | 44250 | 44150 | 810 |
| 292 | 20240701 | 144500 | 2630739750 | 44150 | 44200 | 44250 | 44150 | 337 |
| 293 | 20240701 | 144400 | 2615837450 | 44150 | 44050 | 44150 | 44050 | 417 |
| 294 | 20240701 | 144300 | 2597445050 | 44100 | 44100 | 44150 | 44000 | 696 |
| 295 | 20240701 | 144200 | 2566741100 | 44000 | 44000 | 44050 | 43800 | 1050 |
| 296 | 20240701 | 144100 | 2520560550 | 43950 | 43950 | 44000 | 43900 | 270 |
| 297 | 20240701 | 144000 | 2508693450 | 43950 | 43850 | 43950 | 43850 | 535 |
| 298 | 20240701 | 143900 | 2485195350 | 43950 | 43800 | 43950 | 43750 | 985 |
| 299 | 20240701 | 143800 | 2441974500 | 43800 | 43750 | 43850 | 43700 | 230 |
| 300 | 20240701 | 143700 | 2431901150 | 43700 | 43750 | 43750 | 43700 | 239 |
| 301 | 20240701 | 143600 | 2421445900 | 43750 | 43650 | 43850 | 43650 | 687 |
| 302 | 20240701 | 143500 | 2391371900 | 43700 | 43650 | 43700 | 43600 | 226 |
| 303 | 20240701 | 143400 | 2381509650 | 43650 | 43650 | 43650 | 43600 | 52 |
| 304 | 20240701 | 143300 | 2379240850 | 43650 | 43650 | 43700 | 43600 | 494 |
| 305 | 20240701 | 143200 | 2357682900 | 43500 | 43650 | 43750 | 43500 | 258 |
| 306 | 20240701 | 143100 | 2346403000 | 43650 | 43750 | 43750 | 43550 | 1228 |
| 307 | 20240701 | 143000 | 2292778350 | 43750 | 43500 | 43750 | 43500 | 278 |
| 308 | 20240701 | 142900 | 2280639650 | 43550 | 43400 | 43700 | 43400 | 723 |
| 309 | 20240701 | 142800 | 2249180650 | 43400 | 43650 | 43650 | 43400 | 348 |
| 310 | 20240701 | 142700 | 2234020750 | 43650 | 43650 | 43700 | 43600 | 492 |
| 311 | 20240701 | 142600 | 2212547900 | 43650 | 43800 | 43800 | 43650 | 679 |
| 312 | 20240701 | 142500 | 2182862050 | 43750 | 43450 | 43750 | 43450 | 425 |
| 313 | 20240701 | 142400 | 2164321850 | 43500 | 43400 | 43550 | 43350 | 561 |
| 314 | 20240701 | 142300 | 2139947250 | 43400 | 43350 | 43400 | 43300 | 248 |
| 315 | 20240701 | 142200 | 2129197850 | 43350 | 43300 | 43350 | 43300 | 82 |
| 316 | 20240701 | 142100 | 2125644150 | 43350 | 43350 | 43350 | 43250 | 936 |
| 317 | 20240701 | 142000 | 2085079150 | 43400 | 43350 | 43400 | 43300 | 258 |
| 318 | 20240701 | 141900 | 2073892100 | 43300 | 43250 | 43350 | 43250 | 250 |
| 319 | 20240701 | 141800 | 2063067300 | 43300 | 43150 | 43300 | 43150 | 592 |
| 320 | 20240701 | 141700 | 2037456850 | 43200 | 43250 | 43250 | 43200 | 380 |
| 321 | 20240701 | 141600 | 2021029200 | 43200 | 43250 | 43250 | 43100 | 328 |
| 322 | 20240701 | 141500 | 2006873150 | 43200 | 43050 | 43200 | 43050 | 213 |
| 323 | 20240701 | 141400 | 1997683950 | 43050 | 42950 | 43100 | 42900 | 792 |
| 324 | 20240701 | 141300 | 1963598250 | 42900 | 42850 | 43050 | 42850 | 354 |
| 325 | 20240701 | 141200 | 1948369150 | 42850 | 42800 | 42950 | 42750 | 536 |
| 326 | 20240701 | 141100 | 1925388700 | 42800 | 42700 | 42850 | 42700 | 1378 |
| 327 | 20240701 | 141000 | 1866414600 | 42650 | 42500 | 42750 | 42450 | 632 |
| 328 | 20240701 | 140900 | 1839479450 | 42500 | 42450 | 42500 | 42400 | 341 |
| 329 | 20240701 | 140800 | 1825005750 | 42450 | 42400 | 42450 | 42400 | 177 |
| 330 | 20240701 | 140700 | 1817500200 | 42400 | 42300 | 42400 | 42300 | 402 |
| 331 | 20240701 | 140600 | 1800484550 | 42300 | 42300 | 42300 | 42200 | 74 |
| 332 | 20240701 | 140500 | 1797356100 | 42300 | 42300 | 42300 | 42250 | 187 |
| 333 | 20240701 | 140400 | 1789447450 | 42250 | 42250 | 42300 | 42250 | 27 |
| 334 | 20240701 | 140300 | 1788306200 | 42250 | 42250 | 42300 | 42250 | 136 |
| 335 | 20240701 | 140200 | 1782559750 | 42250 | 42250 | 42250 | 42250 | 66 |
| 336 | 20240701 | 140100 | 1779771250 | 42200 | 42200 | 42200 | 42150 | 41 |
| 337 | 20240701 | 140000 | 1778041100 | 42200 | 42250 | 42300 | 42200 | 67 |
| 338 | 20240701 | 135900 | 1775212300 | 42200 | 42250 | 42300 | 42200 | 115 |
| 339 | 20240701 | 135800 | 1770352850 | 42200 | 42150 | 42200 | 42150 | 90 |
| 340 | 20240701 | 135700 | 1766557950 | 42200 | 42200 | 42200 | 42150 | 38 |
| 341 | 20240701 | 135600 | 1764954400 | 42250 | 42250 | 42250 | 42200 | 66 |
| 342 | 20240701 | 135500 | 1762166000 | 42200 | 42250 | 42250 | 42150 | 75 |
| 343 | 20240701 | 135400 | 1759000600 | 42250 | 42250 | 42250 | 42200 | 26 |
| 344 | 20240701 | 135300 | 1757902450 | 42250 | 42300 | 42300 | 42150 | 181 |
| 345 | 20240701 | 135200 | 1750255400 | 42300 | 42250 | 42300 | 42250 | 13 |
| 346 | 20240701 | 135100 | 1749705900 | 42200 | 42250 | 42300 | 42200 | 100 |
| 347 | 20240701 | 135000 | 1745482600 | 42250 | 42200 | 42300 | 42200 | 195 |
| 348 | 20240701 | 134900 | 1737243800 | 42250 | 42150 | 42250 | 42150 | 55 |
| 349 | 20240701 | 134800 | 1734923600 | 42150 | 42100 | 42150 | 42050 | 168 |
| 350 | 20240701 | 134700 | 1727851950 | 42100 | 42000 | 42100 | 42000 | 179 |
| 351 | 20240701 | 134600 | 1720332900 | 42050 | 42100 | 42100 | 42050 | 99 |
| 352 | 20240701 | 134500 | 1716169850 | 42100 | 42050 | 42100 | 42050 | 44 |
| 353 | 20240701 | 134400 | 1714319550 | 42100 | 42100 | 42100 | 42050 | 23 |
| 354 | 20240701 | 134300 | 1713351400 | 42100 | 42050 | 42100 | 42000 | 103 |
| 355 | 20240701 | 134200 | 1709019250 | 42100 | 42050 | 42100 | 42050 | 36 |
| 356 | 20240701 | 134100 | 1707504250 | 42100 | 42100 | 42100 | 41950 | 63 |
| 357 | 20240701 | 134000 | 1704856350 | 42100 | 42000 | 42100 | 42000 | 34 |
| 358 | 20240701 | 133900 | 1703425800 | 42000 | 42100 | 42100 | 42000 | 284 |
| 359 | 20240701 | 133800 | 1691492600 | 42100 | 42100 | 42100 | 42050 | 45 |
| 360 | 20240701 | 133700 | 1689599100 | 42100 | 42100 | 42150 | 42100 | 86 |
| 361 | 20240701 | 133600 | 1685977650 | 42150 | 42050 | 42150 | 42050 | 93 |
| 362 | 20240701 | 133500 | 1682064650 | 42000 | 42100 | 42200 | 42000 | 24 |
| 363 | 20240701 | 133400 | 1681055000 | 42100 | 42000 | 42100 | 42000 | 95 |
| 364 | 20240701 | 133300 | 1677062400 | 42000 | 41950 | 42000 | 41950 | 34 |
| 365 | 20240701 | 133200 | 1675635150 | 41900 | 41900 | 41950 | 41800 | 118 |
| 366 | 20240701 | 133100 | 1670692650 | 41750 | 42000 | 42050 | 41750 | 1790 |
| 367 | 20240701 | 133000 | 1595717500 | 42000 | 42050 | 42100 | 42000 | 89 |
| 368 | 20240701 | 132900 | 1591977900 | 42050 | 41950 | 42050 | 41950 | 85 |
| 369 | 20240701 | 132800 | 1588410700 | 41950 | 42000 | 42000 | 41950 | 80 |
| 370 | 20240701 | 132700 | 1585050750 | 42000 | 42100 | 42100 | 42000 | 92 |
| 371 | 20240701 | 132600 | 1581185400 | 42050 | 42050 | 42050 | 42050 | 8 |
| 372 | 20240701 | 132500 | 1580849000 | 42050 | 42050 | 42050 | 41950 | 71 |
| 373 | 20240701 | 132400 | 1577870350 | 42050 | 41950 | 42050 | 41900 | 107 |
| 374 | 20240701 | 132300 | 1573382000 | 41950 | 42000 | 42000 | 41950 | 79 |
| 375 | 20240701 | 132200 | 1570067350 | 42000 | 42000 | 42000 | 42000 | 57 |
| 376 | 20240701 | 132100 | 1567673350 | 42000 | 42050 | 42050 | 42000 | 113 |
| 377 | 20240701 | 132000 | 1562924750 | 42050 | 42000 | 42050 | 41950 | 116 |
| 378 | 20240701 | 131900 | 1558055500 | 42000 | 42000 | 42000 | 42000 | 6 |
| 379 | 20240701 | 131800 | 1557803500 | 42000 | 42050 | 42050 | 42000 | 84 |
| 380 | 20240701 | 131700 | 1554275400 | 42000 | 41950 | 42000 | 41900 | 278 |
| 381 | 20240701 | 131600 | 1542609450 | 41950 | 42200 | 42200 | 41950 | 1874 |
| 382 | 20240701 | 131500 | 1463799750 | 42250 | 42300 | 42300 | 42200 | 222 |
| 383 | 20240701 | 131400 | 1454422000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 384 | 20240701 | 131300 | 1454422000 | 42300 | 42300 | 42300 | 42300 | 85 |
| 385 | 20240701 | 131200 | 1450826500 | 42350 | 42250 | 42350 | 42250 | 2 |
| 386 | 20240701 | 131100 | 1450741900 | 42250 | 42300 | 42400 | 42250 | 117 |
| 387 | 20240701 | 131000 | 1445792200 | 42300 | 42350 | 42350 | 42300 | 127 |
| 388 | 20240701 | 130900 | 1440417150 | 42350 | 42350 | 42350 | 42350 | 19 |
| 389 | 20240701 | 130800 | 1439612500 | 42350 | 42350 | 42350 | 42350 | 126 |
| 390 | 20240701 | 130700 | 1434276400 | 42350 | 42350 | 42350 | 42350 | 32 |
| 391 | 20240701 | 130600 | 1432921200 | 42350 | 42300 | 42350 | 42300 | 66 |
| 392 | 20240701 | 130500 | 1430129350 | 42300 | 42300 | 42300 | 42250 | 13 |
| 393 | 20240701 | 130400 | 1429579950 | 42300 | 42300 | 42350 | 42300 | 544 |
| 394 | 20240701 | 130300 | 1406561850 | 42300 | 42300 | 42300 | 42250 | 542 |
| 395 | 20240701 | 130200 | 1383650950 | 42300 | 42300 | 42300 | 42300 | 27 |
| 396 | 20240701 | 130100 | 1382508850 | 42300 | 42350 | 42350 | 42300 | 95 |
| 397 | 20240701 | 130000 | 1378489550 | 42350 | 42350 | 42350 | 42350 | 25 |
| 398 | 20240701 | 125900 | 1377430800 | 42300 | 42350 | 42350 | 42300 | 112 |
| 399 | 20240701 | 125800 | 1372692550 | 42300 | 42350 | 42350 | 42300 | 53 |
| 400 | 20240701 | 125700 | 1370449100 | 42350 | 42350 | 42350 | 42350 | 22 |
| 401 | 20240701 | 125600 | 1369517400 | 42400 | 42350 | 42400 | 42300 | 116 |
| 402 | 20240701 | 125500 | 1364607600 | 42350 | 42350 | 42350 | 42350 | 1 |
| 403 | 20240701 | 125400 | 1364565250 | 42300 | 42350 | 42350 | 42300 | 89 |
| 404 | 20240701 | 125300 | 1360799200 | 42300 | 42400 | 42400 | 42300 | 53 |
| 405 | 20240701 | 125200 | 1358553900 | 42400 | 42350 | 42400 | 42350 | 88 |
| 406 | 20240701 | 125100 | 1354825650 | 42400 | 42350 | 42400 | 42300 | 36 |
| 407 | 20240701 | 125000 | 1353301450 | 42350 | 42350 | 42350 | 42300 | 107 |
| 408 | 20240701 | 124900 | 1348771250 | 42350 | 42300 | 42350 | 42300 | 62 |
| 409 | 20240701 | 124800 | 1346148500 | 42350 | 42350 | 42350 | 42350 | 202 |
| 410 | 20240701 | 124700 | 1337593800 | 42350 | 42350 | 42350 | 42300 | 87 |
| 411 | 20240701 | 124600 | 1333909850 | 42350 | 42350 | 42350 | 42350 | 20 |
| 412 | 20240701 | 124500 | 1333062850 | 42400 | 42400 | 42400 | 42400 | 5 |
| 413 | 20240701 | 124400 | 1332850850 | 42350 | 42400 | 42400 | 42350 | 24 |
| 414 | 20240701 | 124300 | 1331833300 | 42400 | 42450 | 42450 | 42400 | 71 |
| 415 | 20240701 | 124200 | 1328822300 | 42450 | 42350 | 42450 | 42350 | 60 |
| 416 | 20240701 | 124100 | 1326280900 | 42450 | 42400 | 42450 | 42350 | 17 |
| 417 | 20240701 | 124000 | 1325559950 | 42450 | 42400 | 42450 | 42400 | 59 |
| 418 | 20240701 | 123900 | 1323058250 | 42400 | 42400 | 42400 | 42400 | 1 |
| 419 | 20240701 | 123800 | 1323015850 | 42400 | 42450 | 42450 | 42400 | 70 |
| 420 | 20240701 | 123700 | 1320047400 | 42400 | 42400 | 42400 | 42400 | 110 |
| 421 | 20240701 | 123600 | 1315383400 | 42400 | 42400 | 42400 | 42400 | 7 |
| 422 | 20240701 | 123500 | 1315086600 | 42400 | 42450 | 42450 | 42400 | 21 |
| 423 | 20240701 | 123400 | 1314196000 | 42500 | 42550 | 42600 | 42500 | 129 |
| 424 | 20240701 | 123300 | 1308707400 | 42600 | 42500 | 42600 | 42500 | 133 |
| 425 | 20240701 | 123200 | 1303044700 | 42600 | 42550 | 42600 | 42500 | 279 |
| 426 | 20240701 | 123100 | 1291186950 | 42600 | 42600 | 42600 | 42600 | 9 |
| 427 | 20240701 | 123000 | 1290803550 | 42600 | 42700 | 42700 | 42600 | 49 |
| 428 | 20240701 | 122900 | 1288712100 | 42700 | 42700 | 42750 | 42650 | 171 |
| 429 | 20240701 | 122800 | 1281413750 | 42750 | 42750 | 42800 | 42750 | 73 |
| 430 | 20240701 | 122700 | 1278292950 | 42750 | 42700 | 42800 | 42700 | 10 |
| 431 | 20240701 | 122600 | 1277865550 | 42700 | 42700 | 42750 | 42650 | 134 |
| 432 | 20240701 | 122500 | 1272146200 | 42650 | 42500 | 42650 | 42500 | 210 |
| 433 | 20240701 | 122400 | 1263204300 | 42500 | 42700 | 42700 | 42500 | 256 |
| 434 | 20240701 | 122300 | 1252281700 | 42700 | 42750 | 42750 | 42650 | 136 |
| 435 | 20240701 | 122200 | 1246474550 | 42700 | 42600 | 42700 | 42600 | 176 |
| 436 | 20240701 | 122100 | 1238973050 | 42650 | 42650 | 42650 | 42650 | 70 |
| 437 | 20240701 | 122000 | 1235987550 | 42650 | 42350 | 42650 | 42350 | 553 |
| 438 | 20240701 | 121900 | 1212453400 | 42350 | 42400 | 42500 | 42300 | 177 |
| 439 | 20240701 | 121800 | 1204939850 | 42400 | 42550 | 42550 | 42350 | 1210 |
| 440 | 20240701 | 121700 | 1153551150 | 42550 | 42650 | 42650 | 42550 | 311 |
| 441 | 20240701 | 121600 | 1140315700 | 42650 | 42800 | 42800 | 42550 | 1253 |
| 442 | 20240701 | 121500 | 1086828700 | 42850 | 42850 | 42850 | 42850 | 25 |
| 443 | 20240701 | 121400 | 1085757450 | 42900 | 42850 | 42900 | 42850 | 10 |
| 444 | 20240701 | 121300 | 1085328800 | 42800 | 42900 | 42900 | 42800 | 11 |
| 445 | 20240701 | 121200 | 1084857750 | 42800 | 42900 | 42900 | 42800 | 332 |
| 446 | 20240701 | 121100 | 1070635200 | 42950 | 42900 | 42950 | 42900 | 26 |
| 447 | 20240701 | 121000 | 1069519300 | 42900 | 42900 | 42900 | 42900 | 4 |
| 448 | 20240701 | 120900 | 1069347700 | 42900 | 42850 | 42900 | 42850 | 22 |
| 449 | 20240701 | 120800 | 1068404400 | 42850 | 42850 | 42850 | 42850 | 30 |
| 450 | 20240701 | 120700 | 1067118900 | 42950 | 43000 | 43000 | 42850 | 657 |
| 451 | 20240701 | 120600 | 1038933700 | 42950 | 43000 | 43000 | 42950 | 383 |
| 452 | 20240701 | 120500 | 1022483450 | 43000 | 42950 | 43000 | 42950 | 17 |
| 453 | 20240701 | 120400 | 1021752950 | 43000 | 43000 | 43000 | 43000 | 2 |
| 454 | 20240701 | 120300 | 1021666950 | 43000 | 43000 | 43000 | 43000 | 10 |
| 455 | 20240701 | 120200 | 1021236950 | 43000 | 43000 | 43000 | 43000 | 35 |
| 456 | 20240701 | 120100 | 1019731950 | 43000 | 43000 | 43000 | 43000 | 5 |
| 457 | 20240701 | 120000 | 1019516950 | 43000 | 43000 | 43000 | 42950 | 14 |
| 458 | 20240701 | 115900 | 1018915250 | 43000 | 43000 | 43000 | 42950 | 44 |
| 459 | 20240701 | 115800 | 1017025100 | 43000 | 43000 | 43000 | 43000 | 8 |
| 460 | 20240701 | 115700 | 1016681100 | 43000 | 43000 | 43000 | 43000 | 2 |
| 461 | 20240701 | 115600 | 1016595100 | 43000 | 43000 | 43000 | 43000 | 15 |
| 462 | 20240701 | 115500 | 1015950100 | 43000 | 43000 | 43000 | 43000 | 2 |
| 463 | 20240701 | 115400 | 1015864100 | 43000 | 43000 | 43000 | 42950 | 25 |
| 464 | 20240701 | 115300 | 1014790100 | 43000 | 43000 | 43000 | 42950 | 16 |
| 465 | 20240701 | 115200 | 1014102600 | 43000 | 43000 | 43000 | 43000 | 75 |
| 466 | 20240701 | 115100 | 1010877600 | 43000 | 43000 | 43000 | 43000 | 2 |
| 467 | 20240701 | 115000 | 1010791600 | 43000 | 43000 | 43000 | 42950 | 8 |
| 468 | 20240701 | 114900 | 1010447650 | 43000 | 42950 | 43000 | 42950 | 5 |
| 469 | 20240701 | 114800 | 1010232700 | 42950 | 42950 | 42950 | 42950 | 5 |
| 470 | 20240701 | 114700 | 1010017950 | 42950 | 42950 | 42950 | 42900 | 60 |
| 471 | 20240701 | 114600 | 1007443300 | 42950 | 42950 | 43000 | 42950 | 6 |
| 472 | 20240701 | 114500 | 1007185550 | 42950 | 43050 | 43050 | 42950 | 185 |
| 473 | 20240701 | 114400 | 999232100 | 43050 | 43050 | 43050 | 43000 | 10 |
| 474 | 20240701 | 114300 | 998801650 | 43000 | 43000 | 43000 | 43000 | 9 |
| 475 | 20240701 | 114200 | 998414650 | 43000 | 43000 | 43000 | 43000 | 26 |
| 476 | 20240701 | 114100 | 997296650 | 43000 | 43000 | 43000 | 43000 | 24 |
| 477 | 20240701 | 114000 | 996264650 | 43000 | 43000 | 43000 | 42950 | 103 |
| 478 | 20240701 | 113900 | 991840550 | 43000 | 43050 | 43050 | 43000 | 940 |
| 479 | 20240701 | 113800 | 951395800 | 43100 | 43100 | 43100 | 43050 | 20 |
| 480 | 20240701 | 113700 | 950534600 | 43100 | 43100 | 43100 | 43100 | 3 |
| 481 | 20240701 | 113600 | 950405300 | 43100 | 43100 | 43100 | 43100 | 10 |
| 482 | 20240701 | 113500 | 949974300 | 43100 | 43050 | 43100 | 43050 | 25 |
| 483 | 20240701 | 113400 | 948897900 | 43100 | 43100 | 43100 | 43100 | 34 |
| 484 | 20240701 | 113300 | 947432500 | 43050 | 43050 | 43100 | 43050 | 23 |
| 485 | 20240701 | 113200 | 946442250 | 43100 | 43100 | 43100 | 43100 | 7 |
| 486 | 20240701 | 113100 | 946140550 | 43050 | 43100 | 43100 | 43050 | 10 |
| 487 | 20240701 | 113000 | 945709600 | 43100 | 43050 | 43100 | 43050 | 24 |
| 488 | 20240701 | 112900 | 944675250 | 43050 | 43050 | 43050 | 43050 | 11 |
| 489 | 20240701 | 112800 | 944201700 | 43050 | 43150 | 43150 | 43050 | 412 |
| 490 | 20240701 | 112700 | 926452400 | 43150 | 43100 | 43150 | 43100 | 39 |
| 491 | 20240701 | 112600 | 924770850 | 43150 | 43150 | 43150 | 43150 | 1 |
| 492 | 20240701 | 112500 | 924727700 | 43150 | 43250 | 43250 | 43150 | 167 |
| 493 | 20240701 | 112400 | 917519300 | 43250 | 43200 | 43250 | 43200 | 6 |
| 494 | 20240701 | 112300 | 917259900 | 43200 | 43300 | 43300 | 43200 | 261 |
| 495 | 20240701 | 112200 | 905961950 | 43400 | 43400 | 43400 | 43400 | 1 |
| 496 | 20240701 | 112100 | 905918550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 497 | 20240701 | 112000 | 905918550 | 43350 | 43350 | 43350 | 43350 | 84 |
| 498 | 20240701 | 111900 | 902277150 | 43350 | 43350 | 43350 | 43350 | 18 |
| 499 | 20240701 | 111800 | 901496850 | 43400 | 43400 | 43400 | 43400 | 2 |
| 500 | 20240701 | 111700 | 901410050 | 43300 | 43300 | 43300 | 43300 | 40 |
| 501 | 20240701 | 111600 | 899678050 | 43400 | 43400 | 43400 | 43400 | 12 |
| 502 | 20240701 | 111500 | 899157250 | 43400 | 43400 | 43400 | 43400 | 7 |
| 503 | 20240701 | 111400 | 898853450 | 43400 | 43400 | 43400 | 43400 | 13 |
| 504 | 20240701 | 111300 | 898289250 | 43400 | 43300 | 43400 | 43300 | 2 |
| 505 | 20240701 | 111200 | 898202550 | 43300 | 43300 | 43300 | 43300 | 0 |
| 506 | 20240701 | 111100 | 898202550 | 43300 | 43300 | 43300 | 43300 | 11 |
| 507 | 20240701 | 111000 | 897726250 | 43300 | 43350 | 43350 | 43300 | 164 |
| 508 | 20240701 | 110900 | 890624850 | 43300 | 43300 | 43350 | 43300 | 37 |
| 509 | 20240701 | 110800 | 889021950 | 43300 | 43300 | 43300 | 43300 | 3 |
| 510 | 20240701 | 110700 | 888892050 | 43200 | 43200 | 43200 | 43200 | 51 |
| 511 | 20240701 | 110600 | 886688850 | 43200 | 43150 | 43200 | 43150 | 14 |
| 512 | 20240701 | 110500 | 886084400 | 43200 | 43150 | 43200 | 43150 | 11 |
| 513 | 20240701 | 110400 | 885609700 | 43150 | 43150 | 43200 | 43150 | 34 |
| 514 | 20240701 | 110300 | 884142250 | 43150 | 43150 | 43150 | 43150 | 2 |
| 515 | 20240701 | 110200 | 884055950 | 43200 | 43200 | 43200 | 43200 | 31 |
| 516 | 20240701 | 110100 | 882716750 | 43200 | 43300 | 43300 | 43200 | 166 |
| 517 | 20240701 | 110000 | 875542200 | 43300 | 43400 | 43400 | 43300 | 49 |
| 518 | 20240701 | 105900 | 873420400 | 43350 | 43350 | 43350 | 43300 | 27 |
| 519 | 20240701 | 105800 | 872250550 | 43300 | 43350 | 43350 | 43300 | 24 |
| 520 | 20240701 | 105700 | 871211250 | 43300 | 43500 | 43500 | 43300 | 294 |
| 521 | 20240701 | 105600 | 858457350 | 43500 | 43450 | 43500 | 43450 | 22 |
| 522 | 20240701 | 105500 | 857500900 | 43500 | 43500 | 43500 | 43500 | 8 |
| 523 | 20240701 | 105400 | 857152900 | 43500 | 43450 | 43500 | 43450 | 39 |
| 524 | 20240701 | 105300 | 855458200 | 43500 | 43500 | 43600 | 43500 | 196 |
| 525 | 20240701 | 105200 | 846932000 | 43600 | 43600 | 43600 | 43550 | 48 |
| 526 | 20240701 | 105100 | 844840200 | 43600 | 43600 | 43600 | 43600 | 30 |
| 527 | 20240701 | 105000 | 843532200 | 43650 | 43700 | 43700 | 43650 | 85 |
| 528 | 20240701 | 104900 | 839821350 | 43700 | 43750 | 43750 | 43700 | 82 |
| 529 | 20240701 | 104800 | 836237850 | 43750 | 43750 | 43800 | 43750 | 60 |
| 530 | 20240701 | 104700 | 833612650 | 43750 | 43650 | 43750 | 43650 | 12 |
| 531 | 20240701 | 104600 | 833088650 | 43800 | 43700 | 43800 | 43700 | 258 |
| 532 | 20240701 | 104500 | 821789500 | 43700 | 43700 | 43700 | 43650 | 26 |
| 533 | 20240701 | 104400 | 820654350 | 43650 | 43650 | 43650 | 43650 | 5 |
| 534 | 20240701 | 104300 | 820436100 | 43650 | 43600 | 43650 | 43600 | 27 |
| 535 | 20240701 | 104200 | 819258800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 536 | 20240701 | 104100 | 819258800 | 43600 | 43600 | 43600 | 43550 | 25 |
| 537 | 20240701 | 104000 | 818169600 | 43600 | 43600 | 43650 | 43600 | 189 |
| 538 | 20240701 | 103900 | 809928600 | 43650 | 43650 | 43650 | 43650 | 3 |
| 539 | 20240701 | 103800 | 809797650 | 43650 | 43650 | 43650 | 43650 | 3 |
| 540 | 20240701 | 103700 | 809666700 | 43650 | 43700 | 43700 | 43650 | 314 |
| 541 | 20240701 | 103600 | 795958200 | 43700 | 43650 | 43700 | 43650 | 42 |
| 542 | 20240701 | 103500 | 794124800 | 43700 | 43700 | 43700 | 43650 | 13 |
| 543 | 20240701 | 103400 | 793557200 | 43700 | 43700 | 43700 | 43700 | 2 |
| 544 | 20240701 | 103300 | 793469800 | 43700 | 43700 | 43750 | 43650 | 14 |
| 545 | 20240701 | 103200 | 792857850 | 43700 | 43700 | 43700 | 43700 | 3 |
| 546 | 20240701 | 103100 | 792726750 | 43700 | 43700 | 43700 | 43700 | 5 |
| 547 | 20240701 | 103000 | 792508250 | 43700 | 43700 | 43750 | 43700 | 25 |
| 548 | 20240701 | 102900 | 791415450 | 43700 | 43700 | 43700 | 43650 | 14 |
| 549 | 20240701 | 102800 | 790804150 | 43600 | 43650 | 43650 | 43600 | 122 |
| 550 | 20240701 | 102700 | 785484700 | 43650 | 43650 | 43700 | 43650 | 28 |
| 551 | 20240701 | 102600 | 784262400 | 43650 | 43650 | 43650 | 43650 | 6 |
| 552 | 20240701 | 102500 | 784000500 | 43650 | 43650 | 43650 | 43650 | 6 |
| 553 | 20240701 | 102400 | 783738600 | 43650 | 43600 | 43650 | 43600 | 24 |
| 554 | 20240701 | 102300 | 782691300 | 43650 | 43550 | 43650 | 43550 | 15 |
| 555 | 20240701 | 102200 | 782037650 | 43600 | 43550 | 43600 | 43550 | 54 |
| 556 | 20240701 | 102100 | 779685800 | 43550 | 43500 | 43550 | 43500 | 55 |
| 557 | 20240701 | 102000 | 777293200 | 43450 | 43500 | 43500 | 43450 | 18 |
| 558 | 20240701 | 101900 | 776510850 | 43450 | 43450 | 43450 | 43450 | 160 |
| 559 | 20240701 | 101800 | 769558850 | 43500 | 43500 | 43500 | 43450 | 55 |
| 560 | 20240701 | 101700 | 767166450 | 43400 | 43450 | 43450 | 43400 | 314 |
| 561 | 20240701 | 101600 | 753538350 | 43450 | 43500 | 43500 | 43450 | 143 |
| 562 | 20240701 | 101500 | 747324850 | 43450 | 43500 | 43500 | 43450 | 59 |
| 563 | 20240701 | 101400 | 744760950 | 43450 | 43500 | 43500 | 43450 | 43 |
| 564 | 20240701 | 101300 | 742892450 | 43500 | 43450 | 43500 | 43450 | 94 |
| 565 | 20240701 | 101200 | 738806000 | 43500 | 43550 | 43550 | 43500 | 27 |
| 566 | 20240701 | 101100 | 737631000 | 43400 | 43450 | 43450 | 43400 | 10 |
| 567 | 20240701 | 101000 | 737196950 | 43550 | 43550 | 43550 | 43500 | 34 |
| 568 | 20240701 | 100900 | 735717150 | 43550 | 43600 | 43600 | 43550 | 104 |
| 569 | 20240701 | 100800 | 731187850 | 43600 | 43600 | 43650 | 43600 | 74 |
| 570 | 20240701 | 100700 | 727961150 | 43650 | 43650 | 43650 | 43650 | 12 |
| 571 | 20240701 | 100600 | 727437350 | 43550 | 43600 | 43600 | 43550 | 7 |
| 572 | 20240701 | 100500 | 727132400 | 43550 | 43700 | 43700 | 43550 | 38 |
| 573 | 20240701 | 100400 | 725476700 | 43700 | 43700 | 43750 | 43700 | 59 |
| 574 | 20240701 | 100300 | 722898350 | 43700 | 43650 | 43700 | 43650 | 32 |
| 575 | 20240701 | 100200 | 721500050 | 43650 | 43750 | 43750 | 43650 | 124 |
| 576 | 20240701 | 100100 | 716086100 | 43650 | 43650 | 43750 | 43650 | 220 |
| 577 | 20240701 | 100000 | 706472950 | 43600 | 43650 | 43650 | 43600 | 29 |
| 578 | 20240701 | 095900 | 705208100 | 43650 | 43450 | 43650 | 43400 | 261 |
| 579 | 20240701 | 095800 | 693858450 | 43400 | 43400 | 43400 | 43400 | 245 |
| 580 | 20240701 | 095700 | 683225450 | 43300 | 43350 | 43350 | 43300 | 41 |
| 581 | 20240701 | 095600 | 681449900 | 43400 | 43400 | 43400 | 43400 | 3 |
| 582 | 20240701 | 095500 | 681319700 | 43350 | 43350 | 43350 | 43350 | 23 |
| 583 | 20240701 | 095400 | 680322650 | 43350 | 43400 | 43400 | 43350 | 19 |
| 584 | 20240701 | 095300 | 679498700 | 43400 | 43400 | 43400 | 43400 | 106 |
| 585 | 20240701 | 095200 | 674898300 | 43450 | 43450 | 43450 | 43450 | 1 |
| 586 | 20240701 | 095100 | 674854850 | 43450 | 43400 | 43450 | 43400 | 51 |
| 587 | 20240701 | 095000 | 672641400 | 43400 | 43450 | 43450 | 43400 | 57 |
| 588 | 20240701 | 094900 | 670166800 | 43450 | 43450 | 43450 | 43400 | 110 |
| 589 | 20240701 | 094800 | 665389350 | 43450 | 43450 | 43450 | 43450 | 41 |
| 590 | 20240701 | 094700 | 663607900 | 43400 | 43350 | 43400 | 43350 | 11 |
| 591 | 20240701 | 094600 | 663131000 | 43400 | 43350 | 43400 | 43300 | 11 |
| 592 | 20240701 | 094500 | 662654350 | 43350 | 43350 | 43350 | 43350 | 4 |
| 593 | 20240701 | 094400 | 662480950 | 43350 | 43400 | 43400 | 43350 | 165 |
| 594 | 20240701 | 094300 | 655320450 | 43400 | 43250 | 43400 | 43250 | 34 |
| 595 | 20240701 | 094200 | 653849150 | 43250 | 43200 | 43250 | 43200 | 108 |
| 596 | 20240701 | 094100 | 649181950 | 43200 | 43100 | 43200 | 43100 | 15 |
| 597 | 20240701 | 094000 | 648535100 | 43150 | 43200 | 43250 | 43100 | 32 |
| 598 | 20240701 | 093900 | 647152850 | 43100 | 43100 | 43200 | 43100 | 143 |
| 599 | 20240701 | 093800 | 640984200 | 43150 | 43000 | 43300 | 42950 | 2236 |
| 600 | 20240701 | 093700 | 544915350 | 43100 | 43250 | 43300 | 43000 | 1226 |
| 601 | 20240701 | 093600 | 492105700 | 43250 | 43300 | 43300 | 43250 | 37 |
| 602 | 20240701 | 093500 | 490505050 | 43250 | 43200 | 43250 | 43200 | 123 |
| 603 | 20240701 | 093400 | 485190850 | 43200 | 43350 | 43350 | 43200 | 204 |
| 604 | 20240701 | 093300 | 476363300 | 43350 | 43450 | 43450 | 43300 | 407 |
| 605 | 20240701 | 093200 | 458705550 | 43500 | 43450 | 43500 | 43400 | 106 |
| 606 | 20240701 | 093100 | 454097500 | 43500 | 43400 | 43500 | 43400 | 23 |
| 607 | 20240701 | 093000 | 453097300 | 43400 | 43100 | 43400 | 43100 | 1149 |
| 608 | 20240701 | 092900 | 403354500 | 43100 | 43150 | 43250 | 43000 | 713 |
| 609 | 20240701 | 092800 | 372634350 | 43150 | 43450 | 43450 | 43150 | 1234 |
| 610 | 20240701 | 092700 | 319222100 | 43450 | 43450 | 43450 | 43350 | 115 |
| 611 | 20240701 | 092600 | 314233500 | 43450 | 43500 | 43550 | 43450 | 533 |
| 612 | 20240701 | 092500 | 291047000 | 43550 | 43600 | 43600 | 43550 | 129 |
| 613 | 20240701 | 092400 | 285426200 | 43600 | 43600 | 43600 | 43600 | 32 |
| 614 | 20240701 | 092300 | 284031000 | 43600 | 43600 | 43600 | 43600 | 148 |
| 615 | 20240701 | 092200 | 277578200 | 43600 | 43650 | 43700 | 43600 | 80 |
| 616 | 20240701 | 092100 | 274086600 | 43600 | 43600 | 43600 | 43600 | 10 |
| 617 | 20240701 | 092000 | 273650600 | 43700 | 43600 | 43700 | 43600 | 89 |
| 618 | 20240701 | 091900 | 269764700 | 43600 | 43700 | 43800 | 43600 | 74 |
| 619 | 20240701 | 091800 | 266532700 | 43600 | 43800 | 43850 | 43600 | 1064 |
| 620 | 20240701 | 091700 | 219998950 | 43800 | 43850 | 43850 | 43800 | 80 |
| 621 | 20240701 | 091600 | 216493850 | 43850 | 43950 | 43950 | 43850 | 52 |
| 622 | 20240701 | 091500 | 214213300 | 43850 | 43850 | 43850 | 43850 | 14 |
| 623 | 20240701 | 091400 | 213599400 | 43850 | 43850 | 43850 | 43850 | 5 |
| 624 | 20240701 | 091300 | 213380150 | 43950 | 44050 | 44050 | 43900 | 710 |
| 625 | 20240701 | 091200 | 182194400 | 44050 | 44050 | 44050 | 43950 | 186 |
| 626 | 20240701 | 091100 | 174008850 | 44100 | 44200 | 44200 | 44100 | 168 |
| 627 | 20240701 | 091000 | 166585550 | 44050 | 44050 | 44050 | 44050 | 38 |
| 628 | 20240701 | 090900 | 164911650 | 44000 | 44000 | 44250 | 44000 | 69 |
| 629 | 20240701 | 090800 | 161867050 | 44300 | 44250 | 44300 | 44250 | 174 |
| 630 | 20240701 | 090700 | 154160500 | 44250 | 43850 | 44250 | 43850 | 142 |
| 631 | 20240701 | 090600 | 147892100 | 43850 | 43800 | 44150 | 43800 | 158 |
| 632 | 20240701 | 090500 | 140949150 | 43800 | 44050 | 44050 | 43800 | 141 |
| 633 | 20240701 | 090400 | 134763050 | 44150 | 43850 | 44150 | 43850 | 107 |
| 634 | 20240701 | 090300 | 130055800 | 43700 | 43550 | 43850 | 43550 | 1027 |
| 635 | 20240701 | 090200 | 85178450 | 43550 | 43700 | 43750 | 43550 | 333 |
| 636 | 20240701 | 090100 | 70644650 | 43750 | 44150 | 44150 | 43750 | 790 |
| 637 | 20240701 | 090000 | 35927750 | 44150 | 44250 | 44250 | 44000 | 773 |