34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 192900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 12071 |
| 3 | 20240705 | 192800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240705 | 192700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240705 | 192600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240705 | 192500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240705 | 192400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240705 | 192300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240705 | 192200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240705 | 192100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240705 | 192000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240705 | 191900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240705 | 191800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240705 | 191700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240705 | 191600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240705 | 191500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240705 | 191400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240705 | 191300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240705 | 191200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240705 | 191100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240705 | 191000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240705 | 190900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240705 | 190800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240705 | 190700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240705 | 190600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240705 | 190500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240705 | 190400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240705 | 190300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240705 | 190200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240705 | 190100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240705 | 190000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240705 | 185900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 12071 |
| 33 | 20240705 | 185800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240705 | 185700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240705 | 185600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240705 | 185500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240705 | 185400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240705 | 185300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240705 | 185200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240705 | 185100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240705 | 185000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240705 | 184900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240705 | 184800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240705 | 184700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240705 | 184600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240705 | 184500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240705 | 184400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240705 | 184300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240705 | 184200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240705 | 184100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240705 | 184000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240705 | 183900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240705 | 183800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240705 | 183700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240705 | 183600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240705 | 183500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240705 | 183400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240705 | 183300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240705 | 183200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240705 | 183100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240705 | 183000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240705 | 182900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 12071 |
| 63 | 20240705 | 182800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240705 | 182700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240705 | 182600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240705 | 182500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240705 | 182400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240705 | 182300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240705 | 182200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240705 | 182100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240705 | 182000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240705 | 181900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240705 | 181800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240705 | 181700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240705 | 181600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240705 | 181500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240705 | 181400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240705 | 181300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240705 | 181200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240705 | 181100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240705 | 181000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240705 | 180900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240705 | 180800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240705 | 180700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240705 | 180600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240705 | 180500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240705 | 180400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240705 | 180300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240705 | 180200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240705 | 180100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240705 | 180000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240705 | 175900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 12071 |
| 93 | 20240705 | 175800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240705 | 175700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240705 | 175600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240705 | 175500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240705 | 175400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240705 | 175300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240705 | 175200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240705 | 175100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240705 | 175000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240705 | 174900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240705 | 174800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240705 | 174700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240705 | 174600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240705 | 174500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240705 | 174400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240705 | 174300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240705 | 174200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240705 | 174100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240705 | 174000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240705 | 173900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240705 | 173800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240705 | 173700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240705 | 173600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240705 | 173500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240705 | 173400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240705 | 173300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240705 | 173200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240705 | 173100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240705 | 173000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240705 | 172900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 12071 |
| 123 | 20240705 | 172800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240705 | 172700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240705 | 172600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240705 | 172500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240705 | 172400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240705 | 172300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240705 | 172200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240705 | 172100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240705 | 172000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240705 | 171900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240705 | 171800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240705 | 171700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240705 | 171600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240705 | 171500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240705 | 171400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240705 | 171300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240705 | 171200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240705 | 171100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240705 | 171000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240705 | 170900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240705 | 170800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240705 | 170700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240705 | 170600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240705 | 170500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240705 | 170400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240705 | 170300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240705 | 170200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240705 | 170100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240705 | 170000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240705 | 165900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 12071 |
| 153 | 20240705 | 165800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240705 | 165700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240705 | 165600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240705 | 165500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240705 | 165400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240705 | 165300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240705 | 165200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240705 | 165100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240705 | 165000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240705 | 164900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240705 | 164800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240705 | 164700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240705 | 164600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240705 | 164500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240705 | 164400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240705 | 164300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240705 | 164200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240705 | 164100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240705 | 164000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240705 | 163900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240705 | 163800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240705 | 163700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240705 | 163600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240705 | 163500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240705 | 163400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240705 | 163300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240705 | 163200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240705 | 163100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240705 | 163000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240705 | 162900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 12071 |
| 183 | 20240705 | 162800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240705 | 162700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240705 | 162600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240705 | 162500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240705 | 162400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240705 | 162300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240705 | 162200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240705 | 162100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240705 | 162000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240705 | 161900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240705 | 161800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240705 | 161700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240705 | 161600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240705 | 161500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240705 | 161400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240705 | 161300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240705 | 161200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240705 | 161100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240705 | 161000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240705 | 160900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240705 | 160800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240705 | 160700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240705 | 160600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240705 | 160500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240705 | 160400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240705 | 160300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240705 | 160200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240705 | 160100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240705 | 160000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240705 | 155900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 12071 |
| 213 | 20240705 | 155800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240705 | 155700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240705 | 155600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240705 | 155500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240705 | 155400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240705 | 155300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240705 | 155200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240705 | 155100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240705 | 155000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240705 | 154900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240705 | 154800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240705 | 154700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240705 | 154600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240705 | 154500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240705 | 154400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240705 | 154300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240705 | 154200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240705 | 154100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240705 | 154000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240705 | 153900 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240705 | 153800 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240705 | 153700 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240705 | 153600 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240705 | 153500 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240705 | 153400 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240705 | 153300 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240705 | 153200 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240705 | 153100 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20240705 | 153000 | 29936994900 | 33800 | 33800 | 33800 | 33800 | 12071 |
| 242 | 20240705 | 152900 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 243 | 20240705 | 152800 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20240705 | 152700 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20240705 | 152600 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20240705 | 152500 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20240705 | 152400 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20240705 | 152300 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20240705 | 152200 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20240705 | 152100 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20240705 | 152000 | 29528995100 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20240705 | 151900 | 29528995100 | 33800 | 33800 | 33850 | 33750 | 3333 |
| 253 | 20240705 | 151800 | 29416398350 | 33750 | 33850 | 33850 | 33750 | 1539 |
| 254 | 20240705 | 151700 | 29364398200 | 33800 | 33850 | 33900 | 33800 | 2801 |
| 255 | 20240705 | 151600 | 29269645100 | 33850 | 33800 | 33850 | 33800 | 988 |
| 256 | 20240705 | 151500 | 29236216850 | 33850 | 33800 | 33850 | 33750 | 2927 |
| 257 | 20240705 | 151400 | 29137227500 | 33750 | 33750 | 33850 | 33700 | 3520 |
| 258 | 20240705 | 151300 | 29018309600 | 33750 | 33800 | 33800 | 33750 | 1341 |
| 259 | 20240705 | 151200 | 28973009850 | 33800 | 33750 | 33850 | 33750 | 1829 |
| 260 | 20240705 | 151100 | 28911197650 | 33750 | 33850 | 33900 | 33750 | 4960 |
| 261 | 20240705 | 151000 | 28743402300 | 33900 | 33900 | 33900 | 33850 | 785 |
| 262 | 20240705 | 150900 | 28716808800 | 33850 | 33800 | 33850 | 33800 | 1380 |
| 263 | 20240705 | 150800 | 28670102200 | 33850 | 33850 | 33900 | 33800 | 893 |
| 264 | 20240705 | 150700 | 28639872000 | 33850 | 33850 | 33900 | 33850 | 352 |
| 265 | 20240705 | 150600 | 28627953500 | 33900 | 33850 | 33950 | 33850 | 2025 |
| 266 | 20240705 | 150500 | 28559322900 | 33850 | 33800 | 33900 | 33800 | 1900 |
| 267 | 20240705 | 150400 | 28495069250 | 33800 | 33750 | 33850 | 33750 | 1332 |
| 268 | 20240705 | 150300 | 28450063700 | 33750 | 33700 | 33750 | 33650 | 2169 |
| 269 | 20240705 | 150200 | 28376979500 | 33700 | 33650 | 33700 | 33650 | 276 |
| 270 | 20240705 | 150100 | 28367690050 | 33650 | 33750 | 33800 | 33650 | 2661 |
| 271 | 20240705 | 150000 | 28278077450 | 33650 | 33700 | 33850 | 33550 | 12666 |
| 272 | 20240705 | 145900 | 27851736400 | 33700 | 33700 | 33750 | 33650 | 1377 |
| 273 | 20240705 | 145800 | 27805347800 | 33700 | 33650 | 33750 | 33600 | 9057 |
| 274 | 20240705 | 145700 | 27500496650 | 33650 | 33700 | 33800 | 33650 | 4794 |
| 275 | 20240705 | 145600 | 27338929250 | 33800 | 33850 | 34000 | 33600 | 22029 |
| 276 | 20240705 | 145500 | 26595073100 | 33850 | 33900 | 33900 | 33850 | 1216 |
| 277 | 20240705 | 145400 | 26553867650 | 33950 | 33900 | 33950 | 33850 | 1467 |
| 278 | 20240705 | 145300 | 26504147600 | 33900 | 33950 | 33950 | 33900 | 2345 |
| 279 | 20240705 | 145200 | 26424651550 | 33950 | 34000 | 34000 | 33950 | 2494 |
| 280 | 20240705 | 145100 | 26339949050 | 34000 | 34000 | 34050 | 33950 | 1179 |
| 281 | 20240705 | 145000 | 26299845000 | 34000 | 34050 | 34100 | 33950 | 4203 |
| 282 | 20240705 | 144900 | 26156917950 | 34050 | 34100 | 34100 | 34050 | 589 |
| 283 | 20240705 | 144800 | 26136852400 | 34100 | 34100 | 34150 | 34100 | 794 |
| 284 | 20240705 | 144700 | 26109756450 | 34100 | 34150 | 34150 | 34100 | 1233 |
| 285 | 20240705 | 144600 | 26067710100 | 34150 | 34250 | 34250 | 34100 | 10186 |
| 286 | 20240705 | 144500 | 25719834050 | 34250 | 34200 | 34250 | 34150 | 1590 |
| 287 | 20240705 | 144400 | 25665476750 | 34150 | 34100 | 34150 | 34050 | 2056 |
| 288 | 20240705 | 144300 | 25595301950 | 34100 | 34100 | 34100 | 34050 | 1718 |
| 289 | 20240705 | 144200 | 25536797600 | 34100 | 34150 | 34150 | 34100 | 1773 |
| 290 | 20240705 | 144100 | 25476317600 | 34150 | 34100 | 34150 | 34100 | 114 |
| 291 | 20240705 | 144000 | 25472430150 | 34100 | 34200 | 34200 | 34100 | 520 |
| 292 | 20240705 | 143900 | 25454694000 | 34100 | 34150 | 34200 | 34100 | 2882 |
| 293 | 20240705 | 143800 | 25356252850 | 34200 | 34150 | 34200 | 34150 | 352 |
| 294 | 20240705 | 143700 | 25344225700 | 34200 | 34200 | 34200 | 34150 | 141 |
| 295 | 20240705 | 143600 | 25339406300 | 34150 | 34150 | 34200 | 34150 | 1195 |
| 296 | 20240705 | 143500 | 25298574500 | 34100 | 34100 | 34150 | 34100 | 126 |
| 297 | 20240705 | 143400 | 25294272250 | 34150 | 34150 | 34150 | 34100 | 151 |
| 298 | 20240705 | 143300 | 25289122050 | 34150 | 34100 | 34150 | 34100 | 479 |
| 299 | 20240705 | 143200 | 25272779050 | 34100 | 34100 | 34100 | 34000 | 785 |
| 300 | 20240705 | 143100 | 25246045250 | 34100 | 34200 | 34200 | 34100 | 428 |
| 301 | 20240705 | 143000 | 25231439400 | 34200 | 34100 | 34200 | 34100 | 352 |
| 302 | 20240705 | 142900 | 25219407050 | 34050 | 34100 | 34100 | 34050 | 728 |
| 303 | 20240705 | 142800 | 25194599750 | 34100 | 34150 | 34200 | 34100 | 569 |
| 304 | 20240705 | 142700 | 25175152100 | 34150 | 34100 | 34200 | 34100 | 727 |
| 305 | 20240705 | 142600 | 25150309500 | 34150 | 34200 | 34200 | 34050 | 857 |
| 306 | 20240705 | 142500 | 25121064100 | 34200 | 34100 | 34200 | 34100 | 1766 |
| 307 | 20240705 | 142400 | 25060802100 | 34100 | 34100 | 34250 | 34050 | 2369 |
| 308 | 20240705 | 142300 | 24979942150 | 34050 | 34050 | 34100 | 34000 | 906 |
| 309 | 20240705 | 142200 | 24949128600 | 34050 | 34050 | 34050 | 33950 | 1123 |
| 310 | 20240705 | 142100 | 24910949000 | 34050 | 34000 | 34050 | 34000 | 3416 |
| 311 | 20240705 | 142000 | 24794760650 | 34000 | 34050 | 34050 | 34000 | 1831 |
| 312 | 20240705 | 141900 | 24732505050 | 34050 | 34050 | 34050 | 34000 | 1923 |
| 313 | 20240705 | 141800 | 24667113450 | 34000 | 34050 | 34150 | 34000 | 1163 |
| 314 | 20240705 | 141700 | 24627468050 | 34050 | 34100 | 34100 | 34050 | 1578 |
| 315 | 20240705 | 141600 | 24573718650 | 34100 | 34200 | 34200 | 34100 | 647 |
| 316 | 20240705 | 141500 | 24551624100 | 34150 | 34250 | 34250 | 34150 | 1003 |
| 317 | 20240705 | 141400 | 24517326850 | 34200 | 34100 | 34400 | 34050 | 1299 |
| 318 | 20240705 | 141300 | 24472999300 | 34100 | 34100 | 34200 | 34050 | 2150 |
| 319 | 20240705 | 141200 | 24399689450 | 34150 | 34100 | 34200 | 34100 | 989 |
| 320 | 20240705 | 141100 | 24365923950 | 34100 | 34200 | 34200 | 34100 | 2175 |
| 321 | 20240705 | 141000 | 24291675750 | 34200 | 34300 | 34300 | 34200 | 6483 |
| 322 | 20240705 | 140900 | 24069634150 | 34300 | 34300 | 34400 | 34300 | 1082 |
| 323 | 20240705 | 140800 | 24032484150 | 34300 | 34350 | 34400 | 34300 | 226 |
| 324 | 20240705 | 140700 | 24024726550 | 34350 | 34350 | 34400 | 34350 | 424 |
| 325 | 20240705 | 140600 | 24010160650 | 34350 | 34350 | 34400 | 34350 | 518 |
| 326 | 20240705 | 140500 | 23992346050 | 34350 | 34350 | 34400 | 34300 | 532 |
| 327 | 20240705 | 140400 | 23974092450 | 34350 | 34300 | 34350 | 34300 | 983 |
| 328 | 20240705 | 140300 | 23940329150 | 34350 | 34350 | 34450 | 34300 | 1324 |
| 329 | 20240705 | 140200 | 23894825550 | 34350 | 34350 | 34400 | 34350 | 477 |
| 330 | 20240705 | 140100 | 23878434050 | 34350 | 34500 | 34500 | 34350 | 2803 |
| 331 | 20240705 | 140000 | 23781964500 | 34500 | 34500 | 34550 | 34450 | 968 |
| 332 | 20240705 | 135900 | 23748581750 | 34500 | 34450 | 34500 | 34450 | 749 |
| 333 | 20240705 | 135800 | 23722765450 | 34450 | 34450 | 34500 | 34450 | 156 |
| 334 | 20240705 | 135700 | 23717390250 | 34500 | 34500 | 34550 | 34450 | 742 |
| 335 | 20240705 | 135600 | 23691800400 | 34450 | 34500 | 34550 | 34450 | 637 |
| 336 | 20240705 | 135500 | 23669845650 | 34500 | 34450 | 34550 | 34400 | 2482 |
| 337 | 20240705 | 135400 | 23584247550 | 34400 | 34500 | 34500 | 34400 | 1409 |
| 338 | 20240705 | 135300 | 23535702150 | 34450 | 34450 | 34500 | 34450 | 251 |
| 339 | 20240705 | 135200 | 23527055050 | 34450 | 34450 | 34500 | 34450 | 341 |
| 340 | 20240705 | 135100 | 23515302500 | 34450 | 34450 | 34500 | 34400 | 481 |
| 341 | 20240705 | 135000 | 23498723350 | 34450 | 34500 | 34500 | 34400 | 642 |
| 342 | 20240705 | 134900 | 23476604900 | 34500 | 34500 | 34500 | 34450 | 75 |
| 343 | 20240705 | 134800 | 23474019250 | 34450 | 34400 | 34500 | 34350 | 525 |
| 344 | 20240705 | 134700 | 23455925200 | 34450 | 34400 | 34450 | 34350 | 233 |
| 345 | 20240705 | 134600 | 23447898700 | 34400 | 34400 | 34400 | 34400 | 237 |
| 346 | 20240705 | 134500 | 23439745900 | 34400 | 34400 | 34450 | 34400 | 1050 |
| 347 | 20240705 | 134400 | 23403599250 | 34400 | 34400 | 34450 | 34350 | 480 |
| 348 | 20240705 | 134300 | 23387086050 | 34400 | 34400 | 34450 | 34400 | 290 |
| 349 | 20240705 | 134200 | 23377104650 | 34450 | 34400 | 34450 | 34400 | 145 |
| 350 | 20240705 | 134100 | 23372116450 | 34400 | 34450 | 34450 | 34400 | 791 |
| 351 | 20240705 | 134000 | 23344902300 | 34450 | 34450 | 34500 | 34400 | 395 |
| 352 | 20240705 | 133900 | 23331281100 | 34400 | 34400 | 34500 | 34400 | 1256 |
| 353 | 20240705 | 133800 | 23288066600 | 34450 | 34500 | 34500 | 34400 | 370 |
| 354 | 20240705 | 133700 | 23275326150 | 34500 | 34350 | 34500 | 34350 | 334 |
| 355 | 20240705 | 133600 | 23263819200 | 34400 | 34300 | 34500 | 34300 | 1746 |
| 356 | 20240705 | 133500 | 23203771800 | 34300 | 34350 | 34400 | 34300 | 774 |
| 357 | 20240705 | 133400 | 23177187350 | 34350 | 34500 | 34500 | 34350 | 2139 |
| 358 | 20240705 | 133300 | 23103602650 | 34500 | 34500 | 34550 | 34500 | 108 |
| 359 | 20240705 | 133200 | 23099876550 | 34550 | 34600 | 34600 | 34500 | 754 |
| 360 | 20240705 | 133100 | 23073810000 | 34600 | 34550 | 34600 | 34550 | 385 |
| 361 | 20240705 | 133000 | 23060508100 | 34550 | 34550 | 34550 | 34500 | 850 |
| 362 | 20240705 | 132900 | 23031160600 | 34550 | 34500 | 34550 | 34500 | 816 |
| 363 | 20240705 | 132800 | 23002976100 | 34500 | 34550 | 34550 | 34500 | 815 |
| 364 | 20240705 | 132700 | 22974819150 | 34600 | 34450 | 34600 | 34450 | 1260 |
| 365 | 20240705 | 132600 | 22931285500 | 34450 | 34500 | 34500 | 34450 | 2587 |
| 366 | 20240705 | 132500 | 22842158850 | 34500 | 34500 | 34550 | 34450 | 680 |
| 367 | 20240705 | 132400 | 22818705100 | 34500 | 34450 | 34550 | 34450 | 829 |
| 368 | 20240705 | 132300 | 22790104400 | 34450 | 34400 | 34550 | 34300 | 4651 |
| 369 | 20240705 | 132200 | 22630030100 | 34400 | 34500 | 34500 | 34400 | 958 |
| 370 | 20240705 | 132100 | 22597033850 | 34500 | 34450 | 34500 | 34450 | 1276 |
| 371 | 20240705 | 132000 | 22553043050 | 34500 | 34450 | 34500 | 34450 | 1837 |
| 372 | 20240705 | 131900 | 22489668250 | 34450 | 34400 | 34550 | 34400 | 3160 |
| 373 | 20240705 | 131800 | 22380778550 | 34400 | 34550 | 34550 | 34350 | 4698 |
| 374 | 20240705 | 131700 | 22218952400 | 34500 | 34550 | 34600 | 34500 | 1696 |
| 375 | 20240705 | 131600 | 22160365300 | 34550 | 34600 | 34600 | 34550 | 785 |
| 376 | 20240705 | 131500 | 22133221550 | 34600 | 34600 | 34650 | 34550 | 523 |
| 377 | 20240705 | 131400 | 22115135600 | 34600 | 34550 | 34600 | 34500 | 649 |
| 378 | 20240705 | 131300 | 22092728700 | 34550 | 34650 | 34650 | 34500 | 6970 |
| 379 | 20240705 | 131200 | 21851783350 | 34650 | 34700 | 34700 | 34650 | 459 |
| 380 | 20240705 | 131100 | 21835861500 | 34750 | 34700 | 34750 | 34650 | 765 |
| 381 | 20240705 | 131000 | 21809302450 | 34700 | 34650 | 34750 | 34650 | 1306 |
| 382 | 20240705 | 130900 | 21763988050 | 34700 | 34600 | 34700 | 34600 | 1184 |
| 383 | 20240705 | 130800 | 21722999350 | 34600 | 34600 | 34650 | 34600 | 347 |
| 384 | 20240705 | 130700 | 21710987450 | 34600 | 34650 | 34650 | 34600 | 685 |
| 385 | 20240705 | 130600 | 21687276200 | 34650 | 34650 | 34700 | 34600 | 544 |
| 386 | 20240705 | 130500 | 21668427800 | 34650 | 34650 | 34700 | 34650 | 1650 |
| 387 | 20240705 | 130400 | 21611243550 | 34650 | 34600 | 34700 | 34600 | 314 |
| 388 | 20240705 | 130300 | 21600358950 | 34600 | 34600 | 34800 | 34600 | 6179 |
| 389 | 20240705 | 130200 | 21385677700 | 34600 | 34600 | 34650 | 34600 | 1951 |
| 390 | 20240705 | 130100 | 21318172500 | 34600 | 34650 | 34700 | 34600 | 2057 |
| 391 | 20240705 | 130000 | 21246895800 | 34650 | 34700 | 34700 | 34650 | 572 |
| 392 | 20240705 | 125900 | 21227049450 | 34700 | 34700 | 34700 | 34600 | 4028 |
| 393 | 20240705 | 125800 | 21087390650 | 34700 | 34750 | 34900 | 34650 | 6600 |
| 394 | 20240705 | 125700 | 20857716200 | 34800 | 34700 | 34800 | 34700 | 1426 |
| 395 | 20240705 | 125600 | 20808159550 | 34700 | 34650 | 34700 | 34600 | 3345 |
| 396 | 20240705 | 125500 | 20692187700 | 34700 | 34750 | 34800 | 34650 | 5674 |
| 397 | 20240705 | 125400 | 20495116550 | 34750 | 34650 | 34800 | 34650 | 4141 |
| 398 | 20240705 | 125300 | 20351177100 | 34650 | 34850 | 34850 | 34650 | 4637 |
| 399 | 20240705 | 125200 | 20189954650 | 34800 | 34650 | 34850 | 34650 | 8870 |
| 400 | 20240705 | 125100 | 19881903500 | 34650 | 34600 | 34700 | 34600 | 1801 |
| 401 | 20240705 | 125000 | 19819515200 | 34650 | 34600 | 34650 | 34600 | 1611 |
| 402 | 20240705 | 124900 | 19763740500 | 34600 | 34550 | 34600 | 34500 | 2253 |
| 403 | 20240705 | 124800 | 19685848100 | 34500 | 34400 | 34550 | 34400 | 2003 |
| 404 | 20240705 | 124700 | 19616772400 | 34400 | 34450 | 34450 | 34350 | 772 |
| 405 | 20240705 | 124600 | 19590215900 | 34450 | 34350 | 34450 | 34350 | 1248 |
| 406 | 20240705 | 124500 | 19547278500 | 34400 | 34400 | 34450 | 34350 | 862 |
| 407 | 20240705 | 124400 | 19517625550 | 34450 | 34300 | 34450 | 34250 | 1516 |
| 408 | 20240705 | 124300 | 19465538250 | 34300 | 34250 | 34300 | 34200 | 457 |
| 409 | 20240705 | 124200 | 19449878900 | 34250 | 34250 | 34300 | 34250 | 215 |
| 410 | 20240705 | 124100 | 19442514950 | 34300 | 34250 | 34300 | 34200 | 440 |
| 411 | 20240705 | 124000 | 19427436400 | 34300 | 34300 | 34300 | 34200 | 2412 |
| 412 | 20240705 | 123900 | 19344773000 | 34300 | 34350 | 34350 | 34300 | 700 |
| 413 | 20240705 | 123800 | 19320759950 | 34350 | 34300 | 34350 | 34250 | 397 |
| 414 | 20240705 | 123700 | 19307143600 | 34300 | 34200 | 34300 | 34200 | 694 |
| 415 | 20240705 | 123600 | 19283367150 | 34250 | 34250 | 34250 | 34200 | 1871 |
| 416 | 20240705 | 123500 | 19219358650 | 34250 | 34250 | 34300 | 34200 | 1869 |
| 417 | 20240705 | 123400 | 19155374750 | 34250 | 34400 | 34400 | 34250 | 5900 |
| 418 | 20240705 | 123300 | 18952793150 | 34450 | 34450 | 34500 | 34400 | 708 |
| 419 | 20240705 | 123200 | 18928420200 | 34400 | 34400 | 34450 | 34350 | 1178 |
| 420 | 20240705 | 123100 | 18887899750 | 34400 | 34450 | 34450 | 34350 | 1135 |
| 421 | 20240705 | 123000 | 18848863100 | 34450 | 34350 | 34450 | 34350 | 3171 |
| 422 | 20240705 | 122900 | 18739783350 | 34450 | 34450 | 34500 | 34350 | 3101 |
| 423 | 20240705 | 122800 | 18633007550 | 34450 | 34700 | 34700 | 34450 | 3798 |
| 424 | 20240705 | 122700 | 18501786100 | 34600 | 34500 | 34700 | 34350 | 11613 |
| 425 | 20240705 | 122600 | 18099429150 | 34300 | 34400 | 34600 | 34300 | 12664 |
| 426 | 20240705 | 122500 | 17662447750 | 34450 | 34400 | 34500 | 34400 | 10764 |
| 427 | 20240705 | 122400 | 17291965050 | 34300 | 34300 | 34400 | 34300 | 1372 |
| 428 | 20240705 | 122300 | 17244817400 | 34350 | 34300 | 34350 | 34300 | 3426 |
| 429 | 20240705 | 122200 | 17127154500 | 34300 | 34350 | 34400 | 34300 | 5093 |
| 430 | 20240705 | 122100 | 16952217150 | 34350 | 34300 | 34350 | 34300 | 3551 |
| 431 | 20240705 | 122000 | 16830268400 | 34300 | 34300 | 34350 | 34250 | 4859 |
| 432 | 20240705 | 121900 | 16663602200 | 34300 | 34200 | 34300 | 34100 | 6422 |
| 433 | 20240705 | 121800 | 16443658650 | 34150 | 34050 | 34200 | 34050 | 3700 |
| 434 | 20240705 | 121700 | 16317360050 | 34050 | 34100 | 34100 | 34050 | 575 |
| 435 | 20240705 | 121600 | 16297767750 | 34050 | 34050 | 34100 | 34050 | 170 |
| 436 | 20240705 | 121500 | 16291979050 | 34050 | 34050 | 34050 | 34000 | 426 |
| 437 | 20240705 | 121400 | 16277473850 | 34050 | 34050 | 34050 | 34000 | 198 |
| 438 | 20240705 | 121300 | 16270736050 | 34050 | 34000 | 34050 | 34000 | 383 |
| 439 | 20240705 | 121200 | 16257711300 | 34050 | 34100 | 34100 | 33950 | 2242 |
| 440 | 20240705 | 121100 | 16181496900 | 34100 | 34050 | 34100 | 34050 | 1074 |
| 441 | 20240705 | 121000 | 16144914450 | 34050 | 33950 | 34050 | 33900 | 2796 |
| 442 | 20240705 | 120900 | 16049911850 | 33900 | 33900 | 33950 | 33900 | 108 |
| 443 | 20240705 | 120800 | 16046250450 | 33900 | 33900 | 33950 | 33900 | 87 |
| 444 | 20240705 | 120700 | 16043300000 | 33900 | 33900 | 33950 | 33900 | 426 |
| 445 | 20240705 | 120600 | 16028857600 | 33900 | 33950 | 33950 | 33900 | 619 |
| 446 | 20240705 | 120500 | 16007871500 | 33950 | 33850 | 33950 | 33850 | 425 |
| 447 | 20240705 | 120400 | 15993476050 | 33850 | 33900 | 33900 | 33850 | 183 |
| 448 | 20240705 | 120300 | 15987278000 | 33950 | 33900 | 33950 | 33850 | 814 |
| 449 | 20240705 | 120200 | 15959715150 | 33950 | 33950 | 34000 | 33850 | 3855 |
| 450 | 20240705 | 120100 | 15828880100 | 34000 | 33900 | 34000 | 33900 | 999 |
| 451 | 20240705 | 120000 | 15794964750 | 33900 | 34000 | 34000 | 33900 | 1563 |
| 452 | 20240705 | 115900 | 15741890500 | 34000 | 34000 | 34000 | 33950 | 63 |
| 453 | 20240705 | 115800 | 15739750750 | 34000 | 34000 | 34050 | 33950 | 346 |
| 454 | 20240705 | 115700 | 15727986650 | 33950 | 34000 | 34050 | 33950 | 1203 |
| 455 | 20240705 | 115600 | 15687084000 | 34000 | 33950 | 34000 | 33950 | 1778 |
| 456 | 20240705 | 115500 | 15626632150 | 33950 | 33950 | 33950 | 33950 | 3 |
| 457 | 20240705 | 115400 | 15626530300 | 33950 | 33900 | 33950 | 33900 | 388 |
| 458 | 20240705 | 115300 | 15613372600 | 33950 | 34000 | 34050 | 33850 | 5126 |
| 459 | 20240705 | 115200 | 15439234550 | 34000 | 34000 | 34050 | 33950 | 118 |
| 460 | 20240705 | 115100 | 15435221350 | 34000 | 33950 | 34000 | 33950 | 1236 |
| 461 | 20240705 | 115000 | 15393200500 | 33950 | 33950 | 33950 | 33950 | 229 |
| 462 | 20240705 | 114900 | 15385425950 | 33950 | 33900 | 33950 | 33900 | 2962 |
| 463 | 20240705 | 114800 | 15284913400 | 33900 | 33950 | 33950 | 33850 | 1831 |
| 464 | 20240705 | 114700 | 15222779250 | 33950 | 33950 | 33950 | 33900 | 95 |
| 465 | 20240705 | 114600 | 15219558150 | 33950 | 33950 | 34000 | 33900 | 1456 |
| 466 | 20240705 | 114500 | 15170159300 | 33950 | 33950 | 34000 | 33900 | 313 |
| 467 | 20240705 | 114400 | 15159532650 | 33900 | 34050 | 34050 | 33850 | 2640 |
| 468 | 20240705 | 114300 | 15069763550 | 34050 | 34000 | 34050 | 33950 | 1532 |
| 469 | 20240705 | 114200 | 15017672400 | 33950 | 33950 | 33950 | 33950 | 387 |
| 470 | 20240705 | 114100 | 15004533750 | 33950 | 33950 | 33950 | 33850 | 428 |
| 471 | 20240705 | 114000 | 14990005550 | 33950 | 33950 | 33950 | 33950 | 751 |
| 472 | 20240705 | 113900 | 14964509100 | 33950 | 33950 | 34000 | 33950 | 158 |
| 473 | 20240705 | 113800 | 14959138050 | 33950 | 33850 | 33950 | 33850 | 1816 |
| 474 | 20240705 | 113700 | 14897527600 | 33850 | 33800 | 33850 | 33800 | 365 |
| 475 | 20240705 | 113600 | 14885182500 | 33800 | 33800 | 33850 | 33800 | 175 |
| 476 | 20240705 | 113500 | 14879266750 | 33800 | 33800 | 33850 | 33800 | 681 |
| 477 | 20240705 | 113400 | 14856247300 | 33800 | 33800 | 33850 | 33800 | 431 |
| 478 | 20240705 | 113300 | 14841678900 | 33800 | 33800 | 33800 | 33800 | 63 |
| 479 | 20240705 | 113200 | 14839549500 | 33800 | 33850 | 33900 | 33750 | 1983 |
| 480 | 20240705 | 113100 | 14772498550 | 33900 | 33850 | 33950 | 33850 | 1593 |
| 481 | 20240705 | 113000 | 14718539900 | 33850 | 33900 | 33900 | 33850 | 1182 |
| 482 | 20240705 | 112900 | 14678488100 | 33900 | 33900 | 33950 | 33900 | 92 |
| 483 | 20240705 | 112800 | 14675368800 | 33900 | 33900 | 33900 | 33900 | 350 |
| 484 | 20240705 | 112700 | 14663503800 | 33900 | 33850 | 33900 | 33850 | 352 |
| 485 | 20240705 | 112600 | 14651573500 | 33850 | 33850 | 33900 | 33800 | 593 |
| 486 | 20240705 | 112500 | 14631498550 | 33800 | 33900 | 33900 | 33800 | 980 |
| 487 | 20240705 | 112400 | 14598328700 | 33900 | 33850 | 33900 | 33850 | 398 |
| 488 | 20240705 | 112300 | 14584847950 | 33900 | 33900 | 33900 | 33850 | 111 |
| 489 | 20240705 | 112200 | 14581085100 | 33850 | 33850 | 33900 | 33850 | 301 |
| 490 | 20240705 | 112100 | 14570892750 | 33850 | 33900 | 33900 | 33850 | 230 |
| 491 | 20240705 | 112000 | 14563103400 | 33850 | 33900 | 33900 | 33850 | 514 |
| 492 | 20240705 | 111900 | 14545689150 | 33900 | 33900 | 33900 | 33850 | 71 |
| 493 | 20240705 | 111800 | 14543284700 | 33900 | 33900 | 33950 | 33900 | 865 |
| 494 | 20240705 | 111700 | 14513956000 | 33900 | 33900 | 33950 | 33900 | 111 |
| 495 | 20240705 | 111600 | 14510192950 | 33850 | 33900 | 33950 | 33850 | 1025 |
| 496 | 20240705 | 111500 | 14475452900 | 33950 | 33950 | 33950 | 33900 | 351 |
| 497 | 20240705 | 111400 | 14463536500 | 33950 | 34000 | 34000 | 33900 | 900 |
| 498 | 20240705 | 111300 | 14432985500 | 34000 | 34000 | 34050 | 34000 | 548 |
| 499 | 20240705 | 111200 | 14414352000 | 34000 | 34000 | 34050 | 34000 | 1061 |
| 500 | 20240705 | 111100 | 14378272650 | 34000 | 34000 | 34000 | 33950 | 1511 |
| 501 | 20240705 | 111000 | 14326920100 | 34000 | 33950 | 34000 | 33950 | 197 |
| 502 | 20240705 | 110900 | 14320231600 | 33950 | 33950 | 34000 | 33850 | 558 |
| 503 | 20240705 | 110800 | 14301291450 | 33950 | 33800 | 33950 | 33750 | 1785 |
| 504 | 20240705 | 110700 | 14241000900 | 33800 | 33800 | 33850 | 33750 | 2065 |
| 505 | 20240705 | 110600 | 14171204100 | 33850 | 33800 | 33850 | 33750 | 1001 |
| 506 | 20240705 | 110500 | 14137358150 | 33800 | 33800 | 33850 | 33800 | 543 |
| 507 | 20240705 | 110400 | 14119002250 | 33800 | 33850 | 33850 | 33800 | 1353 |
| 508 | 20240705 | 110300 | 14073260550 | 33850 | 33850 | 33850 | 33800 | 311 |
| 509 | 20240705 | 110200 | 14062746500 | 33850 | 33850 | 33850 | 33800 | 1120 |
| 510 | 20240705 | 110100 | 14024843450 | 33850 | 33850 | 33900 | 33850 | 330 |
| 511 | 20240705 | 110000 | 14013672900 | 33850 | 33900 | 33900 | 33850 | 956 |
| 512 | 20240705 | 105900 | 13981285750 | 33900 | 33800 | 33900 | 33800 | 775 |
| 513 | 20240705 | 105800 | 13955044600 | 33800 | 33750 | 33850 | 33750 | 338 |
| 514 | 20240705 | 105700 | 13943617400 | 33750 | 33700 | 33800 | 33700 | 620 |
| 515 | 20240705 | 105600 | 13922705150 | 33700 | 33750 | 33800 | 33700 | 449 |
| 516 | 20240705 | 105500 | 13907563550 | 33750 | 33800 | 33900 | 33700 | 10295 |
| 517 | 20240705 | 105400 | 13559766550 | 33800 | 33750 | 33850 | 33750 | 2212 |
| 518 | 20240705 | 105300 | 13485047950 | 33800 | 33850 | 33900 | 33750 | 1441 |
| 519 | 20240705 | 105200 | 13436308250 | 33850 | 33900 | 33900 | 33850 | 716 |
| 520 | 20240705 | 105100 | 13412060700 | 33900 | 33900 | 33950 | 33850 | 844 |
| 521 | 20240705 | 105000 | 13383454150 | 33900 | 34000 | 34000 | 33900 | 5489 |
| 522 | 20240705 | 104900 | 13196999200 | 34000 | 33700 | 34000 | 33700 | 7827 |
| 523 | 20240705 | 104800 | 12931774850 | 33700 | 33600 | 33700 | 33550 | 967 |
| 524 | 20240705 | 104700 | 12899262000 | 33600 | 33600 | 33650 | 33500 | 393 |
| 525 | 20240705 | 104600 | 12886067350 | 33600 | 33550 | 33600 | 33500 | 682 |
| 526 | 20240705 | 104500 | 12863197150 | 33550 | 33550 | 33600 | 33550 | 520 |
| 527 | 20240705 | 104400 | 12845751100 | 33550 | 33550 | 33600 | 33550 | 798 |
| 528 | 20240705 | 104300 | 12818976250 | 33550 | 33550 | 33650 | 33550 | 341 |
| 529 | 20240705 | 104200 | 12807535450 | 33550 | 33550 | 33650 | 33550 | 157 |
| 530 | 20240705 | 104100 | 12802265500 | 33550 | 33650 | 33700 | 33550 | 1616 |
| 531 | 20240705 | 104000 | 12747944700 | 33650 | 33650 | 33700 | 33650 | 279 |
| 532 | 20240705 | 103900 | 12738551300 | 33650 | 33650 | 33700 | 33650 | 435 |
| 533 | 20240705 | 103800 | 12723913300 | 33650 | 33700 | 33700 | 33600 | 2163 |
| 534 | 20240705 | 103700 | 12651124100 | 33700 | 33750 | 33800 | 33700 | 947 |
| 535 | 20240705 | 103600 | 12619188900 | 33800 | 33750 | 33800 | 33750 | 667 |
| 536 | 20240705 | 103500 | 12596676900 | 33750 | 33700 | 33750 | 33650 | 516 |
| 537 | 20240705 | 103400 | 12579265500 | 33650 | 33700 | 33700 | 33650 | 611 |
| 538 | 20240705 | 103300 | 12558677800 | 33650 | 33650 | 33750 | 33650 | 513 |
| 539 | 20240705 | 103200 | 12541382700 | 33650 | 33450 | 33650 | 33450 | 2520 |
| 540 | 20240705 | 103100 | 12456696450 | 33450 | 33600 | 33600 | 33400 | 13943 |
| 541 | 20240705 | 103000 | 11989701600 | 33600 | 33650 | 33650 | 33550 | 5857 |
| 542 | 20240705 | 102900 | 11792833950 | 33650 | 33700 | 33700 | 33650 | 1959 |
| 543 | 20240705 | 102800 | 11726899250 | 33650 | 33700 | 33750 | 33650 | 635 |
| 544 | 20240705 | 102700 | 11705501750 | 33700 | 33750 | 33750 | 33700 | 1354 |
| 545 | 20240705 | 102600 | 11659863100 | 33800 | 33750 | 33800 | 33700 | 895 |
| 546 | 20240705 | 102500 | 11629663750 | 33700 | 33850 | 33850 | 33650 | 8394 |
| 547 | 20240705 | 102400 | 11346243550 | 33900 | 33850 | 33900 | 33850 | 247 |
| 548 | 20240705 | 102300 | 11337875650 | 33850 | 33850 | 33850 | 33800 | 664 |
| 549 | 20240705 | 102200 | 11315400850 | 33850 | 33850 | 33900 | 33850 | 757 |
| 550 | 20240705 | 102100 | 11289771200 | 33900 | 33950 | 33950 | 33900 | 664 |
| 551 | 20240705 | 102000 | 11267251000 | 34000 | 34000 | 34050 | 33950 | 663 |
| 552 | 20240705 | 101900 | 11244718750 | 34000 | 33950 | 34000 | 33950 | 521 |
| 553 | 20240705 | 101800 | 11227007100 | 33950 | 34000 | 34000 | 33950 | 312 |
| 554 | 20240705 | 101700 | 11216404800 | 33950 | 33850 | 34000 | 33800 | 5615 |
| 555 | 20240705 | 101600 | 11026042200 | 33850 | 33850 | 33900 | 33800 | 335 |
| 556 | 20240705 | 101500 | 11014708250 | 33850 | 33900 | 33900 | 33850 | 737 |
| 557 | 20240705 | 101400 | 10989754050 | 33900 | 33850 | 33950 | 33850 | 964 |
| 558 | 20240705 | 101300 | 10957076900 | 33850 | 33800 | 33850 | 33800 | 880 |
| 559 | 20240705 | 101200 | 10927298650 | 33800 | 33800 | 33850 | 33800 | 1045 |
| 560 | 20240705 | 101100 | 10891959500 | 33850 | 33900 | 33900 | 33800 | 457 |
| 561 | 20240705 | 101000 | 10876491450 | 33850 | 33850 | 33900 | 33850 | 516 |
| 562 | 20240705 | 100900 | 10859003050 | 33800 | 33800 | 33900 | 33800 | 747 |
| 563 | 20240705 | 100800 | 10833748000 | 33800 | 33800 | 33900 | 33750 | 1093 |
| 564 | 20240705 | 100700 | 10796798600 | 33800 | 33700 | 33800 | 33700 | 818 |
| 565 | 20240705 | 100600 | 10769199200 | 33700 | 33700 | 33750 | 33650 | 3075 |
| 566 | 20240705 | 100500 | 10665574450 | 33750 | 33700 | 33800 | 33700 | 1977 |
| 567 | 20240705 | 100400 | 10598855100 | 33750 | 33700 | 33750 | 33650 | 1437 |
| 568 | 20240705 | 100300 | 10550430400 | 33700 | 33700 | 33750 | 33650 | 1619 |
| 569 | 20240705 | 100200 | 10495870350 | 33650 | 33800 | 33850 | 33600 | 5205 |
| 570 | 20240705 | 100100 | 10320490350 | 33800 | 33800 | 33850 | 33800 | 1177 |
| 571 | 20240705 | 100000 | 10280690900 | 33800 | 34000 | 34000 | 33650 | 8820 |
| 572 | 20240705 | 095900 | 9982252050 | 34000 | 34000 | 34050 | 34000 | 513 |
| 573 | 20240705 | 095800 | 9964808150 | 34050 | 34050 | 34050 | 34000 | 418 |
| 574 | 20240705 | 095700 | 9950587550 | 34050 | 34000 | 34050 | 33900 | 1476 |
| 575 | 20240705 | 095600 | 9900436350 | 34000 | 33950 | 34050 | 33950 | 819 |
| 576 | 20240705 | 095500 | 9872584800 | 33950 | 34000 | 34050 | 33950 | 2015 |
| 577 | 20240705 | 095400 | 9804096350 | 34000 | 34100 | 34100 | 34000 | 1822 |
| 578 | 20240705 | 095300 | 9742090350 | 34100 | 34150 | 34150 | 34050 | 1492 |
| 579 | 20240705 | 095200 | 9691207700 | 34150 | 33950 | 34150 | 33950 | 1394 |
| 580 | 20240705 | 095100 | 9643710350 | 33950 | 34050 | 34050 | 33900 | 1791 |
| 581 | 20240705 | 095000 | 9582965200 | 34050 | 34000 | 34050 | 33900 | 3620 |
| 582 | 20240705 | 094900 | 9460100300 | 34000 | 34100 | 34100 | 34000 | 1571 |
| 583 | 20240705 | 094800 | 9406601900 | 34100 | 34150 | 34200 | 34050 | 2641 |
| 584 | 20240705 | 094700 | 9316539250 | 34150 | 34200 | 34200 | 34100 | 1136 |
| 585 | 20240705 | 094600 | 9277734050 | 34150 | 34200 | 34300 | 34150 | 971 |
| 586 | 20240705 | 094500 | 9244526550 | 34200 | 34300 | 34350 | 34200 | 3221 |
| 587 | 20240705 | 094400 | 9134165550 | 34300 | 34400 | 34400 | 34250 | 3564 |
| 588 | 20240705 | 094300 | 9011868750 | 34350 | 34350 | 34400 | 34300 | 4590 |
| 589 | 20240705 | 094200 | 8854168050 | 34400 | 34400 | 34400 | 34350 | 3657 |
| 590 | 20240705 | 094100 | 8728436350 | 34400 | 34300 | 34400 | 34200 | 7560 |
| 591 | 20240705 | 094000 | 8468886300 | 34300 | 34250 | 34300 | 34250 | 1206 |
| 592 | 20240705 | 093900 | 8427533100 | 34200 | 34200 | 34300 | 34200 | 514 |
| 593 | 20240705 | 093800 | 8409930350 | 34200 | 34200 | 34250 | 34100 | 5212 |
| 594 | 20240705 | 093700 | 8231718450 | 34150 | 34200 | 34250 | 34100 | 3230 |
| 595 | 20240705 | 093600 | 8121365450 | 34250 | 34350 | 34350 | 34200 | 3794 |
| 596 | 20240705 | 093500 | 7991303400 | 34300 | 34350 | 34400 | 34300 | 4299 |
| 597 | 20240705 | 093400 | 7843582700 | 34400 | 34250 | 34400 | 34150 | 5243 |
| 598 | 20240705 | 093300 | 7663606950 | 34250 | 34200 | 34250 | 34150 | 1057 |
| 599 | 20240705 | 093200 | 7627459400 | 34200 | 34150 | 34200 | 34100 | 1659 |
| 600 | 20240705 | 093100 | 7570848400 | 34150 | 34200 | 34300 | 34150 | 2174 |
| 601 | 20240705 | 093000 | 7496411600 | 34150 | 34050 | 34250 | 34000 | 1091 |
| 602 | 20240705 | 092900 | 7459216700 | 33950 | 34150 | 34200 | 33950 | 8292 |
| 603 | 20240705 | 092800 | 7176792800 | 34150 | 34150 | 34250 | 34100 | 2935 |
| 604 | 20240705 | 092700 | 7076483000 | 34150 | 34200 | 34200 | 34100 | 1947 |
| 605 | 20240705 | 092600 | 7009984150 | 34200 | 33850 | 34200 | 33800 | 4795 |
| 606 | 20240705 | 092500 | 6846907850 | 33850 | 34100 | 34200 | 33850 | 10403 |
| 607 | 20240705 | 092400 | 6493490500 | 34100 | 34350 | 34400 | 34100 | 7804 |
| 608 | 20240705 | 092300 | 6226275450 | 34350 | 34300 | 34400 | 34200 | 9087 |
| 609 | 20240705 | 092200 | 5914687350 | 34250 | 34100 | 34250 | 34100 | 8734 |
| 610 | 20240705 | 092100 | 5615763850 | 34150 | 34100 | 34300 | 34100 | 12782 |
| 611 | 20240705 | 092000 | 5178656000 | 34100 | 33900 | 34100 | 33900 | 6715 |
| 612 | 20240705 | 091900 | 4950430450 | 33900 | 33850 | 34000 | 33800 | 16155 |
| 613 | 20240705 | 091800 | 4402272850 | 33850 | 33800 | 33900 | 33800 | 2369 |
| 614 | 20240705 | 091700 | 4322101400 | 33800 | 33700 | 33800 | 33700 | 909 |
| 615 | 20240705 | 091600 | 4291393700 | 33750 | 33700 | 33750 | 33650 | 2510 |
| 616 | 20240705 | 091500 | 4206722150 | 33700 | 33700 | 33800 | 33650 | 11991 |
| 617 | 20240705 | 091400 | 3802057100 | 33600 | 33500 | 33850 | 33450 | 4082 |
| 618 | 20240705 | 091300 | 3664680300 | 33500 | 33650 | 33650 | 33450 | 6241 |
| 619 | 20240705 | 091200 | 3455571600 | 33600 | 33650 | 33700 | 33550 | 2599 |
| 620 | 20240705 | 091100 | 3368213050 | 33650 | 33600 | 33750 | 33550 | 1904 |
| 621 | 20240705 | 091000 | 3304151150 | 33550 | 34000 | 34050 | 33550 | 14984 |
| 622 | 20240705 | 090900 | 2796922400 | 34000 | 33900 | 34150 | 33850 | 9600 |
| 623 | 20240705 | 090800 | 2470486050 | 33900 | 33900 | 33900 | 33850 | 2937 |
| 624 | 20240705 | 090700 | 2370980050 | 33900 | 33800 | 33900 | 33700 | 2094 |
| 625 | 20240705 | 090600 | 2300221400 | 33800 | 33600 | 34000 | 33500 | 14502 |
| 626 | 20240705 | 090500 | 1811273000 | 33600 | 33550 | 33600 | 33450 | 2416 |
| 627 | 20240705 | 090400 | 1730343850 | 33500 | 33800 | 33800 | 33500 | 11447 |
| 628 | 20240705 | 090300 | 1344955700 | 33800 | 33450 | 33800 | 33300 | 6054 |
| 629 | 20240705 | 090200 | 1141279700 | 33450 | 33300 | 33600 | 33150 | 3810 |
| 630 | 20240705 | 090100 | 1013915400 | 33250 | 33450 | 33550 | 33050 | 13574 |
| 631 | 20240705 | 090000 | 561918300 | 33550 | 33650 | 33650 | 33400 | 15221 |