34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 192900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 18431 |
| 3 | 20240702 | 192800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20240702 | 192700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20240702 | 192600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20240702 | 192500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20240702 | 192400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20240702 | 192300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20240702 | 192200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20240702 | 192100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20240702 | 192000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20240702 | 191900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20240702 | 191800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20240702 | 191700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20240702 | 191600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20240702 | 191500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20240702 | 191400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20240702 | 191300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20240702 | 191200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20240702 | 191100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20240702 | 191000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20240702 | 190900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20240702 | 190800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20240702 | 190700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20240702 | 190600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20240702 | 190500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20240702 | 190400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20240702 | 190300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20240702 | 190200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20240702 | 190100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20240702 | 190000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20240702 | 185900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 18431 |
| 33 | 20240702 | 185800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20240702 | 185700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20240702 | 185600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20240702 | 185500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20240702 | 185400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20240702 | 185300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20240702 | 185200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20240702 | 185100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20240702 | 185000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20240702 | 184900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20240702 | 184800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20240702 | 184700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20240702 | 184600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20240702 | 184500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20240702 | 184400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20240702 | 184300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20240702 | 184200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20240702 | 184100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20240702 | 184000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20240702 | 183900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20240702 | 183800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20240702 | 183700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20240702 | 183600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20240702 | 183500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20240702 | 183400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20240702 | 183300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20240702 | 183200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20240702 | 183100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20240702 | 183000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20240702 | 182900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 18431 |
| 63 | 20240702 | 182800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20240702 | 182700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20240702 | 182600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20240702 | 182500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20240702 | 182400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20240702 | 182300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20240702 | 182200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20240702 | 182100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20240702 | 182000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20240702 | 181900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20240702 | 181800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20240702 | 181700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20240702 | 181600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20240702 | 181500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20240702 | 181400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20240702 | 181300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20240702 | 181200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20240702 | 181100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20240702 | 181000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20240702 | 180900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20240702 | 180800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20240702 | 180700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20240702 | 180600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20240702 | 180500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20240702 | 180400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20240702 | 180300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20240702 | 180200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20240702 | 180100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20240702 | 180000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20240702 | 175900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 18431 |
| 93 | 20240702 | 175800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20240702 | 175700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20240702 | 175600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20240702 | 175500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20240702 | 175400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20240702 | 175300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20240702 | 175200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20240702 | 175100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20240702 | 175000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20240702 | 174900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20240702 | 174800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20240702 | 174700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20240702 | 174600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20240702 | 174500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20240702 | 174400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20240702 | 174300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20240702 | 174200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20240702 | 174100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20240702 | 174000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20240702 | 173900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20240702 | 173800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20240702 | 173700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20240702 | 173600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20240702 | 173500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20240702 | 173400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20240702 | 173300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20240702 | 173200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20240702 | 173100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20240702 | 173000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20240702 | 172900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 18431 |
| 123 | 20240702 | 172800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20240702 | 172700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20240702 | 172600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20240702 | 172500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20240702 | 172400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20240702 | 172300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20240702 | 172200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20240702 | 172100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20240702 | 172000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20240702 | 171900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20240702 | 171800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20240702 | 171700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20240702 | 171600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20240702 | 171500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20240702 | 171400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20240702 | 171300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20240702 | 171200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20240702 | 171100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20240702 | 171000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20240702 | 170900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20240702 | 170800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20240702 | 170700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20240702 | 170600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20240702 | 170500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20240702 | 170400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20240702 | 170300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20240702 | 170200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20240702 | 170100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20240702 | 170000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20240702 | 165900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 18431 |
| 153 | 20240702 | 165800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20240702 | 165700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20240702 | 165600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20240702 | 165500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20240702 | 165400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20240702 | 165300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20240702 | 165200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20240702 | 165100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20240702 | 165000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20240702 | 164900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20240702 | 164800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20240702 | 164700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20240702 | 164600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20240702 | 164500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20240702 | 164400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20240702 | 164300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20240702 | 164200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20240702 | 164100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20240702 | 164000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20240702 | 163900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20240702 | 163800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20240702 | 163700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20240702 | 163600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20240702 | 163500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20240702 | 163400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20240702 | 163300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20240702 | 163200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20240702 | 163100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20240702 | 163000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20240702 | 162900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 18431 |
| 183 | 20240702 | 162800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20240702 | 162700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20240702 | 162600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20240702 | 162500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20240702 | 162400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20240702 | 162300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20240702 | 162200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20240702 | 162100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20240702 | 162000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20240702 | 161900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20240702 | 161800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20240702 | 161700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20240702 | 161600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20240702 | 161500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20240702 | 161400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20240702 | 161300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20240702 | 161200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20240702 | 161100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20240702 | 161000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 202 | 20240702 | 160900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 203 | 20240702 | 160800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 204 | 20240702 | 160700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 205 | 20240702 | 160600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 206 | 20240702 | 160500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 207 | 20240702 | 160400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 208 | 20240702 | 160300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 209 | 20240702 | 160200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 210 | 20240702 | 160100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 211 | 20240702 | 160000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 212 | 20240702 | 155900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 18431 |
| 213 | 20240702 | 155800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 214 | 20240702 | 155700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 215 | 20240702 | 155600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 216 | 20240702 | 155500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 217 | 20240702 | 155400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 218 | 20240702 | 155300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 219 | 20240702 | 155200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 220 | 20240702 | 155100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 221 | 20240702 | 155000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 222 | 20240702 | 154900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 223 | 20240702 | 154800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 224 | 20240702 | 154700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 225 | 20240702 | 154600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 226 | 20240702 | 154500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 227 | 20240702 | 154400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 228 | 20240702 | 154300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 229 | 20240702 | 154200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 230 | 20240702 | 154100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 231 | 20240702 | 154000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 232 | 20240702 | 153900 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 233 | 20240702 | 153800 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 234 | 20240702 | 153700 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 235 | 20240702 | 153600 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 236 | 20240702 | 153500 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 237 | 20240702 | 153400 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 238 | 20240702 | 153300 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 239 | 20240702 | 153200 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 240 | 20240702 | 153100 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 0 |
| 241 | 20240702 | 153000 | 57302177500 | 36650 | 36650 | 36650 | 36650 | 18431 |
| 242 | 20240702 | 152900 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 243 | 20240702 | 152800 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 244 | 20240702 | 152700 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 245 | 20240702 | 152600 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 246 | 20240702 | 152500 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 247 | 20240702 | 152400 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 248 | 20240702 | 152300 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 249 | 20240702 | 152200 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 250 | 20240702 | 152100 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 251 | 20240702 | 152000 | 56626681350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 252 | 20240702 | 151900 | 56626681350 | 36700 | 36600 | 36700 | 36600 | 2139 |
| 253 | 20240702 | 151800 | 56548306450 | 36650 | 36600 | 36700 | 36600 | 3744 |
| 254 | 20240702 | 151700 | 56411145150 | 36650 | 36700 | 36700 | 36600 | 6047 |
| 255 | 20240702 | 151600 | 56189471750 | 36650 | 36750 | 36800 | 36650 | 3508 |
| 256 | 20240702 | 151500 | 56060660550 | 36750 | 36850 | 36850 | 36750 | 2968 |
| 257 | 20240702 | 151400 | 55951487550 | 36900 | 36650 | 36900 | 36650 | 7138 |
| 258 | 20240702 | 151300 | 55689061950 | 36700 | 36700 | 36700 | 36650 | 2408 |
| 259 | 20240702 | 151200 | 55600785400 | 36700 | 36650 | 36700 | 36650 | 2115 |
| 260 | 20240702 | 151100 | 55523193950 | 36700 | 36750 | 36750 | 36650 | 1407 |
| 261 | 20240702 | 151000 | 55471553150 | 36700 | 36800 | 36800 | 36700 | 3686 |
| 262 | 20240702 | 150900 | 55336249500 | 36800 | 36800 | 36850 | 36700 | 1886 |
| 263 | 20240702 | 150800 | 55266916100 | 36800 | 36750 | 36800 | 36700 | 747 |
| 264 | 20240702 | 150700 | 55239466050 | 36750 | 36700 | 36800 | 36650 | 1797 |
| 265 | 20240702 | 150600 | 55173501250 | 36700 | 36750 | 36800 | 36650 | 1903 |
| 266 | 20240702 | 150500 | 55103627000 | 36800 | 36800 | 36800 | 36750 | 1063 |
| 267 | 20240702 | 150400 | 55064514300 | 36800 | 36750 | 36800 | 36750 | 552 |
| 268 | 20240702 | 150300 | 55044209350 | 36750 | 36650 | 36800 | 36600 | 4139 |
| 269 | 20240702 | 150200 | 54892394650 | 36650 | 36700 | 36700 | 36600 | 1684 |
| 270 | 20240702 | 150100 | 54830666750 | 36700 | 36750 | 36750 | 36700 | 2038 |
| 271 | 20240702 | 150000 | 54755841600 | 36750 | 36650 | 36750 | 36650 | 1266 |
| 272 | 20240702 | 145900 | 54709394500 | 36650 | 36650 | 36700 | 36650 | 2336 |
| 273 | 20240702 | 145800 | 54623765100 | 36700 | 36750 | 36800 | 36650 | 2866 |
| 274 | 20240702 | 145700 | 54518628500 | 36800 | 36800 | 36800 | 36650 | 2365 |
| 275 | 20240702 | 145600 | 54431761300 | 36800 | 36850 | 36850 | 36650 | 8541 |
| 276 | 20240702 | 145500 | 54117914000 | 36800 | 36800 | 36850 | 36750 | 4667 |
| 277 | 20240702 | 145400 | 53946160500 | 36800 | 36850 | 36900 | 36800 | 2401 |
| 278 | 20240702 | 145300 | 53857686300 | 36850 | 36850 | 36900 | 36800 | 1222 |
| 279 | 20240702 | 145200 | 53812659250 | 36850 | 36900 | 36900 | 36800 | 1728 |
| 280 | 20240702 | 145100 | 53749003650 | 36800 | 36900 | 36900 | 36800 | 1419 |
| 281 | 20240702 | 145000 | 53696726600 | 36900 | 36900 | 36950 | 36800 | 1751 |
| 282 | 20240702 | 144900 | 53632186750 | 36950 | 36900 | 36950 | 36850 | 1770 |
| 283 | 20240702 | 144800 | 53566813450 | 36800 | 36850 | 36900 | 36800 | 1085 |
| 284 | 20240702 | 144700 | 53526829100 | 36850 | 36800 | 36900 | 36800 | 1122 |
| 285 | 20240702 | 144600 | 53485503750 | 36850 | 36900 | 36900 | 36750 | 5930 |
| 286 | 20240702 | 144500 | 53267191600 | 36900 | 36850 | 36900 | 36850 | 2538 |
| 287 | 20240702 | 144400 | 53173644550 | 36850 | 36950 | 36950 | 36850 | 3115 |
| 288 | 20240702 | 144300 | 53058697250 | 36950 | 36950 | 37000 | 36850 | 3864 |
| 289 | 20240702 | 144200 | 52916086700 | 36950 | 37050 | 37150 | 36950 | 5109 |
| 290 | 20240702 | 144100 | 52726860550 | 37050 | 37150 | 37150 | 37000 | 2382 |
| 291 | 20240702 | 144000 | 52638553600 | 37100 | 37000 | 37200 | 37000 | 3250 |
| 292 | 20240702 | 143900 | 52517914000 | 37050 | 37100 | 37200 | 36950 | 5875 |
| 293 | 20240702 | 143800 | 52300434200 | 37150 | 37300 | 37350 | 37050 | 9609 |
| 294 | 20240702 | 143700 | 51943266550 | 37250 | 37250 | 37300 | 37200 | 2326 |
| 295 | 20240702 | 143600 | 51856661300 | 37200 | 37250 | 37250 | 37150 | 1547 |
| 296 | 20240702 | 143500 | 51799095500 | 37150 | 37250 | 37250 | 37150 | 3417 |
| 297 | 20240702 | 143400 | 51671972350 | 37250 | 37250 | 37300 | 37200 | 3777 |
| 298 | 20240702 | 143300 | 51531210450 | 37200 | 37250 | 37250 | 37150 | 4200 |
| 299 | 20240702 | 143200 | 51374874250 | 37300 | 37050 | 37300 | 37000 | 4383 |
| 300 | 20240702 | 143100 | 51212022500 | 37000 | 37150 | 37150 | 37000 | 4301 |
| 301 | 20240702 | 143000 | 51052536900 | 37150 | 37150 | 37200 | 37100 | 1285 |
| 302 | 20240702 | 142900 | 51004792850 | 37100 | 36900 | 37100 | 36850 | 6317 |
| 303 | 20240702 | 142800 | 50771250600 | 36900 | 36900 | 36900 | 36850 | 1504 |
| 304 | 20240702 | 142700 | 50715772450 | 36900 | 36900 | 36950 | 36900 | 1769 |
| 305 | 20240702 | 142600 | 50650472700 | 36950 | 36850 | 36950 | 36850 | 1231 |
| 306 | 20240702 | 142500 | 50605044500 | 36850 | 36800 | 36950 | 36800 | 1845 |
| 307 | 20240702 | 142400 | 50537055250 | 36800 | 36800 | 36850 | 36800 | 338 |
| 308 | 20240702 | 142300 | 50524614400 | 36800 | 36800 | 36850 | 36800 | 770 |
| 309 | 20240702 | 142200 | 50496270050 | 36800 | 36800 | 36850 | 36800 | 788 |
| 310 | 20240702 | 142100 | 50467259500 | 36800 | 36800 | 36850 | 36800 | 795 |
| 311 | 20240702 | 142000 | 50437982850 | 36800 | 36800 | 36850 | 36800 | 658 |
| 312 | 20240702 | 141900 | 50413758600 | 36800 | 36850 | 36900 | 36800 | 668 |
| 313 | 20240702 | 141800 | 50389159900 | 36850 | 36850 | 36850 | 36800 | 346 |
| 314 | 20240702 | 141700 | 50376413000 | 36850 | 36900 | 36900 | 36800 | 1959 |
| 315 | 20240702 | 141600 | 50304209300 | 36900 | 36850 | 36900 | 36750 | 3121 |
| 316 | 20240702 | 141500 | 50189283500 | 36850 | 36800 | 36900 | 36800 | 628 |
| 317 | 20240702 | 141400 | 50166153750 | 36800 | 36800 | 36850 | 36750 | 664 |
| 318 | 20240702 | 141300 | 50141727850 | 36800 | 36800 | 36850 | 36800 | 636 |
| 319 | 20240702 | 141200 | 50118309900 | 36800 | 36800 | 36800 | 36750 | 368 |
| 320 | 20240702 | 141100 | 50104771550 | 36750 | 36900 | 36900 | 36750 | 2222 |
| 321 | 20240702 | 141000 | 50022945400 | 36900 | 36950 | 37000 | 36900 | 2864 |
| 322 | 20240702 | 140900 | 49917200100 | 37000 | 36950 | 37000 | 36900 | 1100 |
| 323 | 20240702 | 140800 | 49876560650 | 36950 | 36950 | 36950 | 36900 | 711 |
| 324 | 20240702 | 140700 | 49850308750 | 36950 | 36850 | 36950 | 36850 | 262 |
| 325 | 20240702 | 140600 | 49840646450 | 36900 | 36800 | 36900 | 36800 | 838 |
| 326 | 20240702 | 140500 | 49809751200 | 36850 | 36850 | 36850 | 36800 | 610 |
| 327 | 20240702 | 140400 | 49787280550 | 36800 | 36850 | 36850 | 36800 | 734 |
| 328 | 20240702 | 140300 | 49760253000 | 36800 | 36750 | 36800 | 36750 | 963 |
| 329 | 20240702 | 140200 | 49724823800 | 36800 | 36800 | 36800 | 36750 | 627 |
| 330 | 20240702 | 140100 | 49701769250 | 36750 | 36800 | 36800 | 36700 | 424 |
| 331 | 20240702 | 140000 | 49686177800 | 36750 | 36700 | 36750 | 36650 | 1852 |
| 332 | 20240702 | 135900 | 49618197450 | 36700 | 36650 | 36750 | 36650 | 1453 |
| 333 | 20240702 | 135800 | 49564856750 | 36700 | 36650 | 36750 | 36650 | 1080 |
| 334 | 20240702 | 135700 | 49525239450 | 36650 | 36750 | 36800 | 36650 | 1297 |
| 335 | 20240702 | 135600 | 49477628450 | 36700 | 36700 | 36750 | 36650 | 1444 |
| 336 | 20240702 | 135500 | 49424614200 | 36700 | 36750 | 36750 | 36650 | 615 |
| 337 | 20240702 | 135400 | 49402056800 | 36750 | 36700 | 36750 | 36650 | 709 |
| 338 | 20240702 | 135300 | 49376039000 | 36750 | 36600 | 36800 | 36600 | 2528 |
| 339 | 20240702 | 135200 | 49283410600 | 36600 | 36550 | 36650 | 36550 | 2201 |
| 340 | 20240702 | 135100 | 49202866700 | 36550 | 36550 | 36600 | 36550 | 1312 |
| 341 | 20240702 | 135000 | 49154904100 | 36550 | 36600 | 36650 | 36550 | 1909 |
| 342 | 20240702 | 134900 | 49085081100 | 36600 | 36700 | 36700 | 36600 | 2217 |
| 343 | 20240702 | 134800 | 49003919900 | 36700 | 36700 | 36700 | 36600 | 4360 |
| 344 | 20240702 | 134700 | 48844170400 | 36700 | 36750 | 36850 | 36650 | 2841 |
| 345 | 20240702 | 134600 | 48739871750 | 36750 | 36750 | 36850 | 36750 | 838 |
| 346 | 20240702 | 134500 | 48709072850 | 36800 | 36750 | 36850 | 36750 | 682 |
| 347 | 20240702 | 134400 | 48683997900 | 36750 | 36800 | 36950 | 36700 | 4153 |
| 348 | 20240702 | 134300 | 48531375850 | 36800 | 36850 | 36850 | 36800 | 1250 |
| 349 | 20240702 | 134200 | 48485354450 | 36800 | 36950 | 36950 | 36800 | 3102 |
| 350 | 20240702 | 134100 | 48371094750 | 36900 | 36950 | 36950 | 36850 | 395 |
| 351 | 20240702 | 134000 | 48356521300 | 36950 | 36900 | 36950 | 36850 | 1964 |
| 352 | 20240702 | 133900 | 48284046200 | 36950 | 37000 | 37000 | 36900 | 909 |
| 353 | 20240702 | 133800 | 48250458400 | 37000 | 37000 | 37000 | 36900 | 540 |
| 354 | 20240702 | 133700 | 48230513650 | 37000 | 36950 | 37000 | 36900 | 513 |
| 355 | 20240702 | 133600 | 48211559550 | 36950 | 36950 | 36950 | 36850 | 1635 |
| 356 | 20240702 | 133500 | 48151234000 | 36900 | 37050 | 37100 | 36850 | 5242 |
| 357 | 20240702 | 133400 | 47957335650 | 37000 | 36850 | 37000 | 36850 | 2195 |
| 358 | 20240702 | 133300 | 47876175650 | 36850 | 36750 | 36900 | 36750 | 771 |
| 359 | 20240702 | 133200 | 47847808650 | 36750 | 36750 | 36800 | 36750 | 1255 |
| 360 | 20240702 | 133100 | 47801643550 | 36800 | 36900 | 36900 | 36800 | 2586 |
| 361 | 20240702 | 133000 | 47706439150 | 36900 | 36850 | 37000 | 36850 | 1715 |
| 362 | 20240702 | 132900 | 47643086500 | 36900 | 36800 | 36900 | 36650 | 3003 |
| 363 | 20240702 | 132800 | 47532588450 | 36750 | 36750 | 36800 | 36700 | 3839 |
| 364 | 20240702 | 132700 | 47391656700 | 36700 | 36750 | 36800 | 36700 | 3034 |
| 365 | 20240702 | 132600 | 47280140700 | 36700 | 36600 | 36750 | 36550 | 3868 |
| 366 | 20240702 | 132500 | 47138335950 | 36600 | 36650 | 36650 | 36550 | 5711 |
| 367 | 20240702 | 132400 | 46929399600 | 36650 | 36700 | 36700 | 36600 | 406 |
| 368 | 20240702 | 132300 | 46914524150 | 36700 | 36650 | 36700 | 36600 | 3041 |
| 369 | 20240702 | 132200 | 46803130950 | 36650 | 36700 | 36750 | 36600 | 7418 |
| 370 | 20240702 | 132100 | 46531448750 | 36750 | 36650 | 36750 | 36650 | 1208 |
| 371 | 20240702 | 132000 | 46487131500 | 36700 | 36800 | 36850 | 36700 | 8446 |
| 372 | 20240702 | 131900 | 46176830900 | 36800 | 36800 | 36850 | 36750 | 2376 |
| 373 | 20240702 | 131800 | 46089395000 | 36800 | 36850 | 36850 | 36800 | 2231 |
| 374 | 20240702 | 131700 | 46007275700 | 36850 | 36850 | 36900 | 36800 | 4276 |
| 375 | 20240702 | 131600 | 45849735550 | 36850 | 36900 | 36950 | 36850 | 1519 |
| 376 | 20240702 | 131500 | 45793695800 | 36900 | 37000 | 37000 | 36900 | 1854 |
| 377 | 20240702 | 131400 | 45725276050 | 37000 | 36950 | 37050 | 36950 | 1835 |
| 378 | 20240702 | 131300 | 45657414850 | 36950 | 36950 | 36950 | 36850 | 6007 |
| 379 | 20240702 | 131200 | 45435778000 | 36950 | 37000 | 37050 | 36950 | 4517 |
| 380 | 20240702 | 131100 | 45268704650 | 37000 | 37050 | 37100 | 37000 | 2041 |
| 381 | 20240702 | 131000 | 45193087250 | 37050 | 37050 | 37100 | 37050 | 782 |
| 382 | 20240702 | 130900 | 45164081600 | 37100 | 37100 | 37100 | 37050 | 181 |
| 383 | 20240702 | 130800 | 45157366950 | 37050 | 37100 | 37100 | 37050 | 322 |
| 384 | 20240702 | 130700 | 45145425850 | 37100 | 37100 | 37100 | 37050 | 576 |
| 385 | 20240702 | 130600 | 45124057350 | 37100 | 37050 | 37100 | 37050 | 628 |
| 386 | 20240702 | 130500 | 45100771150 | 37050 | 37050 | 37100 | 37050 | 1595 |
| 387 | 20240702 | 130400 | 45041651350 | 37050 | 37050 | 37100 | 37050 | 1244 |
| 388 | 20240702 | 130300 | 44995526250 | 37050 | 37050 | 37100 | 37050 | 512 |
| 389 | 20240702 | 130200 | 44976555450 | 37100 | 37050 | 37100 | 37000 | 5988 |
| 390 | 20240702 | 130100 | 44754795800 | 37050 | 37150 | 37150 | 37050 | 1845 |
| 391 | 20240702 | 130000 | 44686396100 | 37100 | 37150 | 37200 | 37100 | 3227 |
| 392 | 20240702 | 125900 | 44566592950 | 37150 | 37200 | 37250 | 37150 | 1120 |
| 393 | 20240702 | 125800 | 44524933350 | 37200 | 37150 | 37200 | 37150 | 540 |
| 394 | 20240702 | 125700 | 44504868250 | 37150 | 37200 | 37200 | 37150 | 1239 |
| 395 | 20240702 | 125600 | 44458809500 | 37200 | 37200 | 37200 | 37150 | 1054 |
| 396 | 20240702 | 125500 | 44419602750 | 37150 | 37200 | 37200 | 37150 | 354 |
| 397 | 20240702 | 125400 | 44406444600 | 37150 | 37150 | 37200 | 37150 | 1356 |
| 398 | 20240702 | 125300 | 44356051850 | 37200 | 37250 | 37250 | 37150 | 4583 |
| 399 | 20240702 | 125200 | 44185535150 | 37200 | 37300 | 37350 | 37200 | 2520 |
| 400 | 20240702 | 125100 | 44091623700 | 37350 | 37350 | 37400 | 37350 | 840 |
| 401 | 20240702 | 125000 | 44060243250 | 37350 | 37300 | 37350 | 37300 | 747 |
| 402 | 20240702 | 124900 | 44032366100 | 37300 | 37300 | 37350 | 37300 | 920 |
| 403 | 20240702 | 124800 | 43998029300 | 37300 | 37350 | 37400 | 37300 | 1869 |
| 404 | 20240702 | 124700 | 43928225100 | 37400 | 37400 | 37400 | 37350 | 114 |
| 405 | 20240702 | 124600 | 43923966950 | 37350 | 37400 | 37400 | 37300 | 789 |
| 406 | 20240702 | 124500 | 43894503800 | 37350 | 37450 | 37450 | 37350 | 4003 |
| 407 | 20240702 | 124400 | 43744615950 | 37500 | 37450 | 37500 | 37450 | 1486 |
| 408 | 20240702 | 124300 | 43688915750 | 37400 | 37350 | 37450 | 37300 | 1830 |
| 409 | 20240702 | 124200 | 43620472450 | 37350 | 37350 | 37400 | 37350 | 384 |
| 410 | 20240702 | 124100 | 43606129450 | 37350 | 37300 | 37450 | 37300 | 3068 |
| 411 | 20240702 | 124000 | 43491524900 | 37300 | 37400 | 37400 | 37300 | 1535 |
| 412 | 20240702 | 123900 | 43434208550 | 37400 | 37400 | 37450 | 37350 | 452 |
| 413 | 20240702 | 123800 | 43417300150 | 37450 | 37450 | 37500 | 37400 | 539 |
| 414 | 20240702 | 123700 | 43397133850 | 37400 | 37500 | 37500 | 37400 | 1363 |
| 415 | 20240702 | 123600 | 43346087100 | 37450 | 37350 | 37500 | 37350 | 1343 |
| 416 | 20240702 | 123500 | 43295788100 | 37350 | 37200 | 37400 | 37200 | 1946 |
| 417 | 20240702 | 123400 | 43223147400 | 37200 | 37250 | 37300 | 37150 | 1048 |
| 418 | 20240702 | 123300 | 43184134600 | 37300 | 37300 | 37300 | 37250 | 399 |
| 419 | 20240702 | 123200 | 43169264850 | 37300 | 37300 | 37350 | 37300 | 651 |
| 420 | 20240702 | 123100 | 43144982350 | 37300 | 37250 | 37350 | 37250 | 855 |
| 421 | 20240702 | 123000 | 43113101750 | 37250 | 37250 | 37250 | 37100 | 4080 |
| 422 | 20240702 | 122900 | 42961386950 | 37250 | 37250 | 37300 | 37250 | 783 |
| 423 | 20240702 | 122800 | 42932220150 | 37250 | 37250 | 37300 | 37250 | 648 |
| 424 | 20240702 | 122700 | 42908061100 | 37300 | 37300 | 37300 | 37250 | 997 |
| 425 | 20240702 | 122600 | 42870879700 | 37250 | 37200 | 37250 | 37200 | 1066 |
| 426 | 20240702 | 122500 | 42831204750 | 37200 | 37250 | 37300 | 37200 | 1098 |
| 427 | 20240702 | 122400 | 42790351500 | 37250 | 37250 | 37250 | 37200 | 693 |
| 428 | 20240702 | 122300 | 42764542050 | 37250 | 37200 | 37300 | 37200 | 1472 |
| 429 | 20240702 | 122200 | 42709737250 | 37300 | 37250 | 37300 | 37200 | 1768 |
| 430 | 20240702 | 122100 | 42643939100 | 37300 | 37250 | 37300 | 37200 | 1568 |
| 431 | 20240702 | 122000 | 42585528350 | 37250 | 37200 | 37350 | 37200 | 364 |
| 432 | 20240702 | 121900 | 42571965550 | 37350 | 37350 | 37350 | 37150 | 6376 |
| 433 | 20240702 | 121800 | 42334367350 | 37400 | 37400 | 37400 | 37350 | 1035 |
| 434 | 20240702 | 121700 | 42295658700 | 37450 | 37400 | 37450 | 37350 | 1146 |
| 435 | 20240702 | 121600 | 42252796600 | 37400 | 37400 | 37450 | 37350 | 1090 |
| 436 | 20240702 | 121500 | 42212029800 | 37400 | 37450 | 37450 | 37350 | 845 |
| 437 | 20240702 | 121400 | 42180441900 | 37450 | 37350 | 37450 | 37300 | 1534 |
| 438 | 20240702 | 121300 | 42123127050 | 37350 | 37500 | 37500 | 37250 | 10120 |
| 439 | 20240702 | 121200 | 41745045400 | 37500 | 37500 | 37550 | 37450 | 1729 |
| 440 | 20240702 | 121100 | 41680213750 | 37550 | 37650 | 37650 | 37500 | 4677 |
| 441 | 20240702 | 121000 | 41504445400 | 37650 | 37700 | 37700 | 37600 | 3715 |
| 442 | 20240702 | 120900 | 41364536250 | 37700 | 37700 | 37750 | 37700 | 721 |
| 443 | 20240702 | 120800 | 41337354300 | 37750 | 37800 | 37800 | 37700 | 534 |
| 444 | 20240702 | 120700 | 41317193200 | 37800 | 37800 | 37800 | 37800 | 795 |
| 445 | 20240702 | 120600 | 41287142200 | 37800 | 37750 | 37800 | 37750 | 3456 |
| 446 | 20240702 | 120500 | 41156642900 | 37750 | 37850 | 37850 | 37750 | 1753 |
| 447 | 20240702 | 120400 | 41090380150 | 37850 | 37850 | 37850 | 37750 | 2267 |
| 448 | 20240702 | 120300 | 41004675250 | 37850 | 37800 | 37850 | 37750 | 563 |
| 449 | 20240702 | 120200 | 40983403550 | 37800 | 37900 | 37950 | 37800 | 1184 |
| 450 | 20240702 | 120100 | 40938625500 | 37900 | 37800 | 37900 | 37800 | 1178 |
| 451 | 20240702 | 120000 | 40894028700 | 37750 | 37800 | 37850 | 37750 | 1447 |
| 452 | 20240702 | 115900 | 40839338100 | 37800 | 37750 | 37850 | 37700 | 704 |
| 453 | 20240702 | 115800 | 40812741700 | 37750 | 37900 | 37900 | 37750 | 2642 |
| 454 | 20240702 | 115700 | 40712850100 | 37950 | 37950 | 37950 | 37850 | 1086 |
| 455 | 20240702 | 115600 | 40671650700 | 37950 | 37850 | 37950 | 37800 | 1175 |
| 456 | 20240702 | 115500 | 40627158900 | 37850 | 37900 | 37950 | 37800 | 884 |
| 457 | 20240702 | 115400 | 40593644000 | 37900 | 37800 | 37900 | 37750 | 1128 |
| 458 | 20240702 | 115300 | 40550984800 | 37800 | 37850 | 37850 | 37800 | 179 |
| 459 | 20240702 | 115200 | 40544214850 | 37800 | 37850 | 37850 | 37800 | 797 |
| 460 | 20240702 | 115100 | 40514087700 | 37800 | 37850 | 37850 | 37800 | 546 |
| 461 | 20240702 | 115000 | 40493444850 | 37800 | 37900 | 37900 | 37800 | 1066 |
| 462 | 20240702 | 114900 | 40453105350 | 37900 | 37850 | 37900 | 37800 | 395 |
| 463 | 20240702 | 114800 | 40438144950 | 37850 | 37800 | 37850 | 37800 | 691 |
| 464 | 20240702 | 114700 | 40412004850 | 37800 | 37900 | 37900 | 37800 | 1338 |
| 465 | 20240702 | 114600 | 40361381200 | 37850 | 37950 | 37950 | 37850 | 1198 |
| 466 | 20240702 | 114500 | 40315988350 | 37950 | 37900 | 37950 | 37850 | 404 |
| 467 | 20240702 | 114400 | 40300680500 | 37900 | 37950 | 38000 | 37900 | 1237 |
| 468 | 20240702 | 114300 | 40253730750 | 37950 | 37900 | 38000 | 37900 | 1621 |
| 469 | 20240702 | 114200 | 40192249600 | 37900 | 37850 | 37900 | 37800 | 558 |
| 470 | 20240702 | 114100 | 40171146800 | 37800 | 37800 | 37850 | 37800 | 422 |
| 471 | 20240702 | 114000 | 40155192600 | 37800 | 37850 | 37850 | 37800 | 191 |
| 472 | 20240702 | 113900 | 40147964550 | 37800 | 37900 | 37900 | 37800 | 500 |
| 473 | 20240702 | 113800 | 40129043850 | 37900 | 37850 | 37900 | 37800 | 198 |
| 474 | 20240702 | 113700 | 40121550500 | 37850 | 37800 | 37900 | 37750 | 506 |
| 475 | 20240702 | 113600 | 40102393450 | 37800 | 37850 | 37850 | 37800 | 463 |
| 476 | 20240702 | 113500 | 40084890300 | 37850 | 37850 | 37900 | 37850 | 345 |
| 477 | 20240702 | 113400 | 40071828500 | 37850 | 37850 | 37900 | 37850 | 974 |
| 478 | 20240702 | 113300 | 40034940750 | 37800 | 37700 | 37800 | 37700 | 884 |
| 479 | 20240702 | 113200 | 40001534400 | 37750 | 37850 | 37900 | 37700 | 2010 |
| 480 | 20240702 | 113100 | 39925561100 | 37800 | 37850 | 37850 | 37800 | 1085 |
| 481 | 20240702 | 113000 | 39884521450 | 37850 | 37850 | 37900 | 37800 | 741 |
| 482 | 20240702 | 112900 | 39856490400 | 37900 | 37900 | 37900 | 37850 | 182 |
| 483 | 20240702 | 112800 | 39849593100 | 37900 | 37900 | 37950 | 37850 | 1233 |
| 484 | 20240702 | 112700 | 39802893800 | 37950 | 37900 | 37950 | 37850 | 318 |
| 485 | 20240702 | 112600 | 39790842600 | 37900 | 37900 | 37900 | 37850 | 471 |
| 486 | 20240702 | 112500 | 39772997150 | 37900 | 37850 | 37950 | 37850 | 713 |
| 487 | 20240702 | 112400 | 39745973100 | 37900 | 37900 | 37900 | 37850 | 520 |
| 488 | 20240702 | 112300 | 39726284200 | 37900 | 37850 | 37900 | 37800 | 1746 |
| 489 | 20240702 | 112200 | 39660161700 | 37850 | 37900 | 37950 | 37850 | 442 |
| 490 | 20240702 | 112100 | 39643420800 | 37850 | 37900 | 37950 | 37850 | 659 |
| 491 | 20240702 | 112000 | 39618448950 | 37900 | 37900 | 37950 | 37900 | 580 |
| 492 | 20240702 | 111900 | 39596466400 | 37950 | 37950 | 38000 | 37900 | 757 |
| 493 | 20240702 | 111800 | 39567742650 | 37950 | 37750 | 38000 | 37750 | 1718 |
| 494 | 20240702 | 111700 | 39502722950 | 37700 | 37800 | 37800 | 37700 | 758 |
| 495 | 20240702 | 111600 | 39474134500 | 37800 | 37800 | 37800 | 37700 | 1177 |
| 496 | 20240702 | 111500 | 39429700300 | 37800 | 37850 | 37850 | 37750 | 1043 |
| 497 | 20240702 | 111400 | 39390291600 | 37850 | 37850 | 37900 | 37800 | 337 |
| 498 | 20240702 | 111300 | 39377535100 | 37850 | 37800 | 37950 | 37800 | 1222 |
| 499 | 20240702 | 111200 | 39331288050 | 37800 | 37750 | 37800 | 37750 | 1775 |
| 500 | 20240702 | 111100 | 39264231550 | 37750 | 37800 | 37850 | 37750 | 1660 |
| 501 | 20240702 | 111000 | 39201493050 | 37800 | 37800 | 37850 | 37800 | 1383 |
| 502 | 20240702 | 110900 | 39149207850 | 37800 | 38000 | 38000 | 37800 | 5166 |
| 503 | 20240702 | 110800 | 38953400150 | 38000 | 38000 | 38050 | 37950 | 693 |
| 504 | 20240702 | 110700 | 38927076700 | 38000 | 37900 | 38000 | 37800 | 2547 |
| 505 | 20240702 | 110600 | 38830440850 | 37850 | 37750 | 37900 | 37750 | 967 |
| 506 | 20240702 | 110500 | 38793876650 | 37800 | 37650 | 37800 | 37600 | 2743 |
| 507 | 20240702 | 110400 | 38690463400 | 37650 | 37750 | 37750 | 37600 | 852 |
| 508 | 20240702 | 110300 | 38658376300 | 37750 | 37650 | 37750 | 37550 | 2412 |
| 509 | 20240702 | 110200 | 38567627450 | 37650 | 37750 | 37750 | 37600 | 2972 |
| 510 | 20240702 | 110100 | 38455593200 | 37750 | 37650 | 37800 | 37600 | 2268 |
| 511 | 20240702 | 110000 | 38370163600 | 37700 | 37800 | 37800 | 37700 | 1658 |
| 512 | 20240702 | 105900 | 38307564200 | 37800 | 37900 | 37950 | 37800 | 1804 |
| 513 | 20240702 | 105800 | 38239312900 | 37900 | 37900 | 37950 | 37850 | 1730 |
| 514 | 20240702 | 105700 | 38173757000 | 37900 | 37900 | 37950 | 37850 | 2224 |
| 515 | 20240702 | 105600 | 38089440850 | 37950 | 37800 | 38050 | 37750 | 4244 |
| 516 | 20240702 | 105500 | 37928535550 | 37800 | 38000 | 38050 | 37800 | 7806 |
| 517 | 20240702 | 105400 | 37632269650 | 38000 | 37900 | 38000 | 37900 | 4531 |
| 518 | 20240702 | 105300 | 37460338700 | 37900 | 37900 | 37950 | 37850 | 3026 |
| 519 | 20240702 | 105200 | 37345636150 | 37900 | 37900 | 37950 | 37800 | 5161 |
| 520 | 20240702 | 105100 | 37150113300 | 37950 | 37750 | 37950 | 37700 | 11065 |
| 521 | 20240702 | 105000 | 36731335350 | 37650 | 37500 | 37700 | 37450 | 7900 |
| 522 | 20240702 | 104900 | 36434181750 | 37450 | 37450 | 37500 | 37400 | 697 |
| 523 | 20240702 | 104800 | 36408089150 | 37400 | 37400 | 37450 | 37400 | 1214 |
| 524 | 20240702 | 104700 | 36362663600 | 37400 | 37450 | 37450 | 37350 | 1442 |
| 525 | 20240702 | 104600 | 36308716450 | 37400 | 37400 | 37450 | 37350 | 1033 |
| 526 | 20240702 | 104500 | 36270069350 | 37400 | 37350 | 37400 | 37350 | 1221 |
| 527 | 20240702 | 104400 | 36224439000 | 37250 | 37400 | 37400 | 37250 | 2674 |
| 528 | 20240702 | 104300 | 36124589800 | 37400 | 37500 | 37500 | 37350 | 1660 |
| 529 | 20240702 | 104200 | 36062494000 | 37500 | 37450 | 37550 | 37450 | 5020 |
| 530 | 20240702 | 104100 | 35874290200 | 37500 | 37550 | 37550 | 37450 | 4972 |
| 531 | 20240702 | 104000 | 35687717350 | 37550 | 37350 | 37600 | 37350 | 8704 |
| 532 | 20240702 | 103900 | 35361582600 | 37400 | 37250 | 37450 | 37150 | 4306 |
| 533 | 20240702 | 103800 | 35200778850 | 37250 | 37250 | 37350 | 37100 | 4719 |
| 534 | 20240702 | 103700 | 35025325950 | 37150 | 37400 | 37450 | 37100 | 10004 |
| 535 | 20240702 | 103600 | 34651977500 | 37350 | 37350 | 37400 | 37300 | 7219 |
| 536 | 20240702 | 103500 | 34382411400 | 37350 | 37200 | 37450 | 37200 | 9289 |
| 537 | 20240702 | 103400 | 34035641750 | 37200 | 37200 | 37250 | 37100 | 5980 |
| 538 | 20240702 | 103300 | 33813281000 | 37200 | 37150 | 37350 | 37050 | 9298 |
| 539 | 20240702 | 103200 | 33467469650 | 37150 | 37200 | 37250 | 37050 | 6662 |
| 540 | 20240702 | 103100 | 33220216000 | 37200 | 37000 | 37250 | 36900 | 11057 |
| 541 | 20240702 | 103000 | 32810122950 | 36950 | 36950 | 37050 | 36850 | 6860 |
| 542 | 20240702 | 102900 | 32556481550 | 36950 | 36650 | 37050 | 36650 | 18789 |
| 543 | 20240702 | 102800 | 31862827750 | 36700 | 36550 | 36700 | 36550 | 1634 |
| 544 | 20240702 | 102700 | 31803025550 | 36600 | 36600 | 36650 | 36500 | 2794 |
| 545 | 20240702 | 102600 | 31700916800 | 36650 | 36550 | 36650 | 36500 | 2986 |
| 546 | 20240702 | 102500 | 31591700450 | 36500 | 36350 | 36500 | 36300 | 2523 |
| 547 | 20240702 | 102400 | 31499877700 | 36300 | 36400 | 36400 | 36300 | 1022 |
| 548 | 20240702 | 102300 | 31462731950 | 36350 | 36400 | 36450 | 36300 | 1700 |
| 549 | 20240702 | 102200 | 31400922150 | 36400 | 36400 | 36400 | 36300 | 1882 |
| 550 | 20240702 | 102100 | 31332559250 | 36400 | 36400 | 36450 | 36350 | 3990 |
| 551 | 20240702 | 102000 | 31187285650 | 36400 | 36550 | 36550 | 36400 | 6169 |
| 552 | 20240702 | 101900 | 30962305950 | 36550 | 36500 | 36600 | 36450 | 4853 |
| 553 | 20240702 | 101800 | 30785054700 | 36500 | 36400 | 36550 | 36250 | 13963 |
| 554 | 20240702 | 101700 | 30277463550 | 36350 | 36100 | 36400 | 36050 | 5458 |
| 555 | 20240702 | 101600 | 30079632100 | 36150 | 35950 | 36150 | 35950 | 7519 |
| 556 | 20240702 | 101500 | 29808928450 | 35950 | 36050 | 36050 | 35900 | 9161 |
| 557 | 20240702 | 101400 | 29479381950 | 36050 | 36050 | 36100 | 35950 | 19485 |
| 558 | 20240702 | 101300 | 28777787900 | 36050 | 36150 | 36200 | 36050 | 9959 |
| 559 | 20240702 | 101200 | 28418436200 | 36100 | 36150 | 36200 | 36100 | 8968 |
| 560 | 20240702 | 101100 | 28094363800 | 36200 | 36300 | 36500 | 36150 | 8077 |
| 561 | 20240702 | 101000 | 27801138400 | 36300 | 36250 | 36300 | 36200 | 4728 |
| 562 | 20240702 | 100900 | 27629849650 | 36200 | 36250 | 36300 | 36200 | 4821 |
| 563 | 20240702 | 100800 | 27455074450 | 36250 | 36250 | 36350 | 36150 | 11887 |
| 564 | 20240702 | 100700 | 27024559800 | 36300 | 36550 | 36550 | 36250 | 14994 |
| 565 | 20240702 | 100600 | 26479387000 | 36500 | 36450 | 36600 | 36450 | 4260 |
| 566 | 20240702 | 100500 | 26323924400 | 36500 | 36650 | 36650 | 36500 | 5068 |
| 567 | 20240702 | 100400 | 26138821550 | 36650 | 36600 | 36650 | 36550 | 2128 |
| 568 | 20240702 | 100300 | 26060930400 | 36600 | 36650 | 36750 | 36500 | 4437 |
| 569 | 20240702 | 100200 | 25898438000 | 36650 | 36600 | 36700 | 36550 | 2274 |
| 570 | 20240702 | 100100 | 25815138750 | 36600 | 36700 | 36750 | 36450 | 20148 |
| 571 | 20240702 | 100000 | 25079043700 | 36700 | 36650 | 36750 | 36650 | 1969 |
| 572 | 20240702 | 095900 | 25006798950 | 36700 | 36650 | 36750 | 36650 | 2235 |
| 573 | 20240702 | 095800 | 24924847500 | 36650 | 36550 | 36700 | 36550 | 5389 |
| 574 | 20240702 | 095700 | 24727427200 | 36650 | 36800 | 36800 | 36600 | 17365 |
| 575 | 20240702 | 095600 | 24090653550 | 36750 | 37000 | 37100 | 36700 | 13778 |
| 576 | 20240702 | 095500 | 23582012500 | 37050 | 36900 | 37050 | 36850 | 11711 |
| 577 | 20240702 | 095400 | 23149398900 | 36900 | 36750 | 36900 | 36700 | 8439 |
| 578 | 20240702 | 095300 | 22838876100 | 36700 | 36750 | 36850 | 36700 | 7610 |
| 579 | 20240702 | 095200 | 22559060950 | 36700 | 36550 | 36700 | 36550 | 4956 |
| 580 | 20240702 | 095100 | 22377574550 | 36500 | 36600 | 36750 | 36500 | 17890 |
| 581 | 20240702 | 095000 | 21723108100 | 36600 | 36500 | 36700 | 36300 | 18485 |
| 582 | 20240702 | 094900 | 21047066150 | 36500 | 36700 | 36850 | 36300 | 39914 |
| 583 | 20240702 | 094800 | 19587916250 | 36700 | 37150 | 37300 | 36650 | 43148 |
| 584 | 20240702 | 094700 | 17991665850 | 37200 | 37100 | 37250 | 37100 | 12122 |
| 585 | 20240702 | 094600 | 17541559400 | 37100 | 37150 | 37200 | 37100 | 8590 |
| 586 | 20240702 | 094500 | 17222700450 | 37200 | 37200 | 37300 | 37100 | 12538 |
| 587 | 20240702 | 094400 | 16756649550 | 37200 | 37200 | 37300 | 37100 | 9739 |
| 588 | 20240702 | 094300 | 16394932650 | 37200 | 37250 | 37300 | 37100 | 12420 |
| 589 | 20240702 | 094200 | 15933571950 | 37300 | 37300 | 37350 | 37100 | 19270 |
| 590 | 20240702 | 094100 | 15216114250 | 37250 | 37350 | 37450 | 37150 | 11843 |
| 591 | 20240702 | 094000 | 14774395850 | 37350 | 37300 | 37600 | 37300 | 11313 |
| 592 | 20240702 | 093900 | 14350792850 | 37350 | 37550 | 37650 | 37300 | 28038 |
| 593 | 20240702 | 093800 | 13299385350 | 37600 | 37750 | 37900 | 37550 | 17903 |
| 594 | 20240702 | 093700 | 12624593900 | 37750 | 37800 | 37800 | 37700 | 6393 |
| 595 | 20240702 | 093600 | 12383204350 | 37800 | 37800 | 37900 | 37750 | 10229 |
| 596 | 20240702 | 093500 | 11996263300 | 37800 | 38000 | 38050 | 37650 | 19067 |
| 597 | 20240702 | 093400 | 11274885750 | 37950 | 38050 | 38050 | 37900 | 15071 |
| 598 | 20240702 | 093300 | 10703151100 | 38000 | 38050 | 38100 | 38000 | 12384 |
| 599 | 20240702 | 093200 | 10232242550 | 38050 | 38250 | 38250 | 38050 | 8186 |
| 600 | 20240702 | 093100 | 9920413550 | 38300 | 38150 | 38300 | 38100 | 12630 |
| 601 | 20240702 | 093000 | 9438661800 | 38150 | 38300 | 38550 | 38150 | 11351 |
| 602 | 20240702 | 092900 | 9004189200 | 38300 | 38300 | 38400 | 38250 | 2760 |
| 603 | 20240702 | 092800 | 8898498450 | 38250 | 38250 | 38400 | 38200 | 8871 |
| 604 | 20240702 | 092700 | 8558959000 | 38250 | 38400 | 38400 | 38200 | 16206 |
| 605 | 20240702 | 092600 | 7938711700 | 38400 | 38400 | 38500 | 38400 | 2163 |
| 606 | 20240702 | 092500 | 7855565600 | 38400 | 38550 | 38550 | 38350 | 6291 |
| 607 | 20240702 | 092400 | 7613983350 | 38500 | 38550 | 38550 | 38450 | 2110 |
| 608 | 20240702 | 092300 | 7532780650 | 38550 | 38750 | 38750 | 38250 | 18096 |
| 609 | 20240702 | 092200 | 6837112700 | 38650 | 38850 | 39050 | 38550 | 15909 |
| 610 | 20240702 | 092100 | 6219785450 | 38850 | 39050 | 39050 | 38750 | 5169 |
| 611 | 20240702 | 092000 | 6018827900 | 39050 | 39100 | 39200 | 39000 | 4764 |
| 612 | 20240702 | 091900 | 5832407700 | 39150 | 39000 | 39200 | 38950 | 3961 |
| 613 | 20240702 | 091800 | 5677529450 | 39000 | 38850 | 39000 | 38850 | 3514 |
| 614 | 20240702 | 091700 | 5540629450 | 38800 | 38950 | 38950 | 38800 | 639 |
| 615 | 20240702 | 091600 | 5515824650 | 38900 | 38800 | 38900 | 38650 | 2435 |
| 616 | 20240702 | 091500 | 5421543850 | 38700 | 38900 | 38900 | 38600 | 3666 |
| 617 | 20240702 | 091400 | 5279602150 | 38900 | 39050 | 39050 | 38900 | 3013 |
| 618 | 20240702 | 091300 | 5162205100 | 39000 | 39000 | 39250 | 38950 | 3169 |
| 619 | 20240702 | 091200 | 5038391900 | 39000 | 38950 | 39000 | 38950 | 3193 |
| 620 | 20240702 | 091100 | 4913909350 | 39000 | 38750 | 39050 | 38750 | 4524 |
| 621 | 20240702 | 091000 | 4737677350 | 38750 | 38600 | 38800 | 38450 | 5658 |
| 622 | 20240702 | 090900 | 4518997750 | 38550 | 38600 | 38850 | 38500 | 10903 |
| 623 | 20240702 | 090800 | 4098177900 | 38650 | 39100 | 39150 | 38650 | 8169 |
| 624 | 20240702 | 090700 | 3780634850 | 39100 | 39000 | 39150 | 38950 | 2569 |
| 625 | 20240702 | 090600 | 3680455650 | 39150 | 39100 | 39150 | 38950 | 4580 |
| 626 | 20240702 | 090500 | 3501710900 | 39100 | 39300 | 39300 | 39050 | 4332 |
| 627 | 20240702 | 090400 | 3332161400 | 39300 | 39300 | 39350 | 39150 | 3986 |
| 628 | 20240702 | 090300 | 3175793300 | 39300 | 39000 | 39350 | 38850 | 13477 |
| 629 | 20240702 | 090200 | 2648156050 | 39000 | 39500 | 39550 | 38250 | 23983 |
| 630 | 20240702 | 090100 | 1714358650 | 39550 | 38900 | 39650 | 38900 | 17980 |
| 631 | 20240702 | 090000 | 1008001550 | 38950 | 38500 | 39050 | 38450 | 26116 |