33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 190900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 7415 |
| 3 | 20240705 | 190800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20240705 | 190700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20240705 | 190600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20240705 | 190500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20240705 | 190400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20240705 | 190300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20240705 | 190200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20240705 | 190100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20240705 | 190000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20240705 | 185900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20240705 | 185800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20240705 | 185700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20240705 | 185600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20240705 | 185500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20240705 | 185400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20240705 | 185300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20240705 | 185200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20240705 | 185100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20240705 | 185000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20240705 | 184900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20240705 | 184800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20240705 | 184700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20240705 | 184600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20240705 | 184500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20240705 | 184400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20240705 | 184300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20240705 | 184200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20240705 | 184100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20240705 | 184000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20240705 | 183900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 7415 |
| 33 | 20240705 | 183800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20240705 | 183700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20240705 | 183600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20240705 | 183500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20240705 | 183400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20240705 | 183300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20240705 | 183200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20240705 | 183100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20240705 | 183000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20240705 | 182900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20240705 | 182800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20240705 | 182700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20240705 | 182600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20240705 | 182500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20240705 | 182400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20240705 | 182300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20240705 | 182200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20240705 | 182100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20240705 | 182000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20240705 | 181900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20240705 | 181800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20240705 | 181700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20240705 | 181600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20240705 | 181500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20240705 | 181400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20240705 | 181300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20240705 | 181200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20240705 | 181100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20240705 | 181000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20240705 | 180900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 7415 |
| 63 | 20240705 | 180800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20240705 | 180700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20240705 | 180600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20240705 | 180500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20240705 | 180400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20240705 | 180300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20240705 | 180200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20240705 | 180100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20240705 | 180000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20240705 | 175900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20240705 | 175800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20240705 | 175700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20240705 | 175600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20240705 | 175500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20240705 | 175400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20240705 | 175300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20240705 | 175200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20240705 | 175100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20240705 | 175000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20240705 | 174900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20240705 | 174800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20240705 | 174700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20240705 | 174600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20240705 | 174500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20240705 | 174400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20240705 | 174300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20240705 | 174200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20240705 | 174100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20240705 | 174000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20240705 | 173900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 7415 |
| 93 | 20240705 | 173800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20240705 | 173700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20240705 | 173600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20240705 | 173500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20240705 | 173400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20240705 | 173300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20240705 | 173200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20240705 | 173100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20240705 | 173000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20240705 | 172900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20240705 | 172800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20240705 | 172700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20240705 | 172600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20240705 | 172500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20240705 | 172400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20240705 | 172300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20240705 | 172200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20240705 | 172100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20240705 | 172000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20240705 | 171900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20240705 | 171800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20240705 | 171700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20240705 | 171600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20240705 | 171500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20240705 | 171400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20240705 | 171300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20240705 | 171200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20240705 | 171100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20240705 | 171000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20240705 | 170900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 7415 |
| 123 | 20240705 | 170800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20240705 | 170700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20240705 | 170600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20240705 | 170500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20240705 | 170400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20240705 | 170300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20240705 | 170200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20240705 | 170100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20240705 | 170000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20240705 | 165900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20240705 | 165800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20240705 | 165700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20240705 | 165600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20240705 | 165500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20240705 | 165400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20240705 | 165300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20240705 | 165200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20240705 | 165100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20240705 | 165000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20240705 | 164900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20240705 | 164800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20240705 | 164700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20240705 | 164600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20240705 | 164500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20240705 | 164400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20240705 | 164300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20240705 | 164200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20240705 | 164100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20240705 | 164000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20240705 | 163900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 7415 |
| 153 | 20240705 | 163800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20240705 | 163700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20240705 | 163600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20240705 | 163500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20240705 | 163400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20240705 | 163300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20240705 | 163200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20240705 | 163100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20240705 | 163000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20240705 | 162900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20240705 | 162800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20240705 | 162700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20240705 | 162600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20240705 | 162500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20240705 | 162400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20240705 | 162300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20240705 | 162200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20240705 | 162100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20240705 | 162000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20240705 | 161900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20240705 | 161800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20240705 | 161700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20240705 | 161600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20240705 | 161500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20240705 | 161400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20240705 | 161300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20240705 | 161200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20240705 | 161100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20240705 | 161000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20240705 | 160900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 7415 |
| 183 | 20240705 | 160800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20240705 | 160700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20240705 | 160600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20240705 | 160500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20240705 | 160400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20240705 | 160300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20240705 | 160200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20240705 | 160100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20240705 | 160000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20240705 | 155900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20240705 | 155800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20240705 | 155700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20240705 | 155600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20240705 | 155500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20240705 | 155400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20240705 | 155300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20240705 | 155200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20240705 | 155100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20240705 | 155000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20240705 | 154900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20240705 | 154800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20240705 | 154700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20240705 | 154600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20240705 | 154500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20240705 | 154400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20240705 | 154300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20240705 | 154200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20240705 | 154100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20240705 | 154000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20240705 | 153900 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 7415 |
| 213 | 20240705 | 153800 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20240705 | 153700 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20240705 | 153600 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20240705 | 153500 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20240705 | 153400 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20240705 | 153300 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20240705 | 153200 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20240705 | 153100 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20240705 | 153000 | 16105513250 | 37350 | 37350 | 37350 | 37350 | 7415 |
| 222 | 20240705 | 152900 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 223 | 20240705 | 152800 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 224 | 20240705 | 152700 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 225 | 20240705 | 152600 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 226 | 20240705 | 152500 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 227 | 20240705 | 152400 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 228 | 20240705 | 152300 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 229 | 20240705 | 152200 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 230 | 20240705 | 152100 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 231 | 20240705 | 152000 | 15828563000 | 37250 | 37250 | 37250 | 37250 | 0 |
| 232 | 20240705 | 151900 | 15828563000 | 37250 | 37200 | 37250 | 37150 | 4215 |
| 233 | 20240705 | 151800 | 15671765300 | 37250 | 37300 | 37300 | 37200 | 4704 |
| 234 | 20240705 | 151700 | 15496542300 | 37250 | 37250 | 37300 | 37200 | 5303 |
| 235 | 20240705 | 151600 | 15298914850 | 37200 | 37350 | 37350 | 37200 | 3427 |
| 236 | 20240705 | 151500 | 15171271250 | 37300 | 37300 | 37300 | 37250 | 5010 |
| 237 | 20240705 | 151400 | 14984411100 | 37300 | 37400 | 37400 | 37300 | 3096 |
| 238 | 20240705 | 151300 | 14868800050 | 37400 | 37400 | 37400 | 37350 | 415 |
| 239 | 20240705 | 151200 | 14853280400 | 37350 | 37400 | 37400 | 37350 | 417 |
| 240 | 20240705 | 151100 | 14837697700 | 37350 | 37400 | 37400 | 37350 | 862 |
| 241 | 20240705 | 151000 | 14805501350 | 37400 | 37350 | 37400 | 37350 | 164 |
| 242 | 20240705 | 150900 | 14799368400 | 37350 | 37350 | 37400 | 37350 | 371 |
| 243 | 20240705 | 150800 | 14785505250 | 37350 | 37350 | 37350 | 37350 | 666 |
| 244 | 20240705 | 150700 | 14760630150 | 37350 | 37350 | 37350 | 37350 | 375 |
| 245 | 20240705 | 150600 | 14746623900 | 37350 | 37350 | 37350 | 37350 | 260 |
| 246 | 20240705 | 150500 | 14736912900 | 37350 | 37450 | 37450 | 37350 | 943 |
| 247 | 20240705 | 150400 | 14701638850 | 37450 | 37400 | 37450 | 37350 | 710 |
| 248 | 20240705 | 150300 | 14675085800 | 37450 | 37450 | 37450 | 37450 | 1263 |
| 249 | 20240705 | 150200 | 14627786450 | 37450 | 37400 | 37450 | 37400 | 714 |
| 250 | 20240705 | 150100 | 14601081800 | 37350 | 37350 | 37400 | 37350 | 496 |
| 251 | 20240705 | 150000 | 14582551700 | 37350 | 37400 | 37450 | 37350 | 157 |
| 252 | 20240705 | 145900 | 14576679050 | 37400 | 37400 | 37450 | 37350 | 853 |
| 253 | 20240705 | 145800 | 14544780200 | 37400 | 37400 | 37450 | 37400 | 346 |
| 254 | 20240705 | 145700 | 14531839000 | 37450 | 37450 | 37500 | 37400 | 734 |
| 255 | 20240705 | 145600 | 14504352650 | 37450 | 37450 | 37450 | 37450 | 336 |
| 256 | 20240705 | 145500 | 14491769450 | 37450 | 37500 | 37500 | 37450 | 823 |
| 257 | 20240705 | 145400 | 14460907050 | 37550 | 37500 | 37550 | 37500 | 232 |
| 258 | 20240705 | 145300 | 14452195800 | 37550 | 37500 | 37550 | 37500 | 114 |
| 259 | 20240705 | 145200 | 14447920650 | 37500 | 37550 | 37550 | 37500 | 596 |
| 260 | 20240705 | 145100 | 14425549750 | 37550 | 37550 | 37600 | 37500 | 452 |
| 261 | 20240705 | 145000 | 14408576400 | 37600 | 37550 | 37600 | 37500 | 870 |
| 262 | 20240705 | 144900 | 14375909200 | 37500 | 37550 | 37550 | 37500 | 68 |
| 263 | 20240705 | 144800 | 14373357550 | 37500 | 37500 | 37600 | 37500 | 40 |
| 264 | 20240705 | 144700 | 14371855700 | 37500 | 37550 | 37550 | 37500 | 815 |
| 265 | 20240705 | 144600 | 14341253250 | 37550 | 37500 | 37600 | 37500 | 1081 |
| 266 | 20240705 | 144500 | 14300658200 | 37500 | 37550 | 37550 | 37500 | 422 |
| 267 | 20240705 | 144400 | 14284815400 | 37550 | 37500 | 37550 | 37500 | 419 |
| 268 | 20240705 | 144300 | 14269099900 | 37500 | 37500 | 37550 | 37500 | 746 |
| 269 | 20240705 | 144200 | 14241124650 | 37500 | 37500 | 37500 | 37450 | 918 |
| 270 | 20240705 | 144100 | 14206699900 | 37500 | 37450 | 37500 | 37450 | 687 |
| 271 | 20240705 | 144000 | 14180946650 | 37400 | 37450 | 37450 | 37400 | 518 |
| 272 | 20240705 | 143900 | 14161548100 | 37450 | 37500 | 37500 | 37400 | 480 |
| 273 | 20240705 | 143800 | 14143570750 | 37450 | 37450 | 37450 | 37400 | 206 |
| 274 | 20240705 | 143700 | 14135856200 | 37450 | 37400 | 37450 | 37400 | 1576 |
| 275 | 20240705 | 143600 | 14076886700 | 37400 | 37350 | 37400 | 37350 | 111 |
| 276 | 20240705 | 143500 | 14072740300 | 37350 | 37350 | 37350 | 37350 | 13 |
| 277 | 20240705 | 143400 | 14072254750 | 37350 | 37350 | 37350 | 37350 | 97 |
| 278 | 20240705 | 143300 | 14068631800 | 37350 | 37300 | 37350 | 37300 | 626 |
| 279 | 20240705 | 143200 | 14045250800 | 37350 | 37350 | 37350 | 37300 | 1198 |
| 280 | 20240705 | 143100 | 14000509750 | 37300 | 37300 | 37300 | 37300 | 341 |
| 281 | 20240705 | 143000 | 13987790450 | 37300 | 37350 | 37350 | 37300 | 246 |
| 282 | 20240705 | 142900 | 13978607150 | 37300 | 37300 | 37300 | 37300 | 130 |
| 283 | 20240705 | 142800 | 13973758150 | 37300 | 37300 | 37350 | 37300 | 671 |
| 284 | 20240705 | 142700 | 13948727850 | 37250 | 37250 | 37300 | 37250 | 93 |
| 285 | 20240705 | 142600 | 13945260550 | 37250 | 37250 | 37250 | 37250 | 151 |
| 286 | 20240705 | 142500 | 13939635800 | 37250 | 37300 | 37300 | 37250 | 1162 |
| 287 | 20240705 | 142400 | 13896337450 | 37300 | 37300 | 37350 | 37300 | 2433 |
| 288 | 20240705 | 142300 | 13805586500 | 37300 | 37350 | 37400 | 37300 | 1452 |
| 289 | 20240705 | 142200 | 13751356650 | 37350 | 37400 | 37400 | 37350 | 506 |
| 290 | 20240705 | 142100 | 13732441200 | 37400 | 37400 | 37400 | 37350 | 156 |
| 291 | 20240705 | 142000 | 13726606850 | 37350 | 37400 | 37400 | 37350 | 59 |
| 292 | 20240705 | 141900 | 13724400700 | 37400 | 37400 | 37400 | 37350 | 1510 |
| 293 | 20240705 | 141800 | 13667949850 | 37400 | 37350 | 37400 | 37350 | 223 |
| 294 | 20240705 | 141700 | 13659612750 | 37400 | 37400 | 37400 | 37350 | 194 |
| 295 | 20240705 | 141600 | 13652358850 | 37350 | 37350 | 37400 | 37350 | 142 |
| 296 | 20240705 | 141500 | 13647048200 | 37350 | 37400 | 37400 | 37350 | 1548 |
| 297 | 20240705 | 141400 | 13589158000 | 37400 | 37400 | 37400 | 37400 | 37 |
| 298 | 20240705 | 141300 | 13587774200 | 37450 | 37450 | 37450 | 37400 | 108 |
| 299 | 20240705 | 141200 | 13583729950 | 37400 | 37400 | 37450 | 37400 | 15 |
| 300 | 20240705 | 141100 | 13583168350 | 37450 | 37400 | 37450 | 37400 | 1591 |
| 301 | 20240705 | 141000 | 13523663250 | 37400 | 37400 | 37400 | 37400 | 239 |
| 302 | 20240705 | 140900 | 13514724650 | 37400 | 37400 | 37400 | 37350 | 564 |
| 303 | 20240705 | 140800 | 13493650350 | 37400 | 37400 | 37400 | 37350 | 153 |
| 304 | 20240705 | 140700 | 13487928250 | 37350 | 37400 | 37400 | 37350 | 318 |
| 305 | 20240705 | 140600 | 13476041100 | 37400 | 37350 | 37400 | 37350 | 260 |
| 306 | 20240705 | 140500 | 13466324950 | 37350 | 37350 | 37400 | 37350 | 363 |
| 307 | 20240705 | 140400 | 13452765300 | 37350 | 37500 | 37500 | 37350 | 3900 |
| 308 | 20240705 | 140300 | 13306694450 | 37550 | 37600 | 37600 | 37500 | 1234 |
| 309 | 20240705 | 140200 | 13260362250 | 37600 | 37600 | 37600 | 37600 | 532 |
| 310 | 20240705 | 140100 | 13240359050 | 37600 | 37600 | 37650 | 37600 | 54 |
| 311 | 20240705 | 140000 | 13238328550 | 37600 | 37600 | 37650 | 37550 | 1622 |
| 312 | 20240705 | 135900 | 13177295850 | 37600 | 37650 | 37650 | 37600 | 290 |
| 313 | 20240705 | 135800 | 13166378800 | 37600 | 37600 | 37700 | 37600 | 883 |
| 314 | 20240705 | 135700 | 13133163250 | 37600 | 37650 | 37650 | 37600 | 459 |
| 315 | 20240705 | 135600 | 13115884850 | 37650 | 37650 | 37650 | 37650 | 417 |
| 316 | 20240705 | 135500 | 13100184800 | 37650 | 37700 | 37700 | 37650 | 263 |
| 317 | 20240705 | 135400 | 13090282750 | 37700 | 37700 | 37700 | 37650 | 277 |
| 318 | 20240705 | 135300 | 13079847400 | 37650 | 37700 | 37700 | 37650 | 1189 |
| 319 | 20240705 | 135200 | 13035022600 | 37650 | 37700 | 37700 | 37650 | 182 |
| 320 | 20240705 | 135100 | 13028168350 | 37700 | 37700 | 37700 | 37700 | 843 |
| 321 | 20240705 | 135000 | 12996387250 | 37700 | 37700 | 37750 | 37650 | 1418 |
| 322 | 20240705 | 134900 | 12942901000 | 37650 | 37650 | 37650 | 37650 | 501 |
| 323 | 20240705 | 134800 | 12924038350 | 37650 | 37700 | 37700 | 37650 | 85 |
| 324 | 20240705 | 134700 | 12920835800 | 37600 | 37650 | 37650 | 37600 | 1215 |
| 325 | 20240705 | 134600 | 12875091100 | 37600 | 37550 | 37600 | 37550 | 1140 |
| 326 | 20240705 | 134500 | 12832244000 | 37600 | 37650 | 37650 | 37550 | 1916 |
| 327 | 20240705 | 134400 | 12760213550 | 37650 | 37650 | 37650 | 37600 | 230 |
| 328 | 20240705 | 134300 | 12751561250 | 37650 | 37650 | 37700 | 37650 | 1125 |
| 329 | 20240705 | 134200 | 12709200500 | 37650 | 37700 | 37700 | 37650 | 92 |
| 330 | 20240705 | 134100 | 12705732150 | 37700 | 37700 | 37750 | 37700 | 1096 |
| 331 | 20240705 | 134000 | 12664412000 | 37700 | 37750 | 37750 | 37700 | 869 |
| 332 | 20240705 | 133900 | 12631642300 | 37750 | 37750 | 37750 | 37700 | 381 |
| 333 | 20240705 | 133800 | 12617267400 | 37750 | 37750 | 37750 | 37700 | 530 |
| 334 | 20240705 | 133700 | 12597266800 | 37750 | 37700 | 37750 | 37650 | 5658 |
| 335 | 20240705 | 133600 | 12383948900 | 37700 | 37650 | 37700 | 37650 | 431 |
| 336 | 20240705 | 133500 | 12367703250 | 37700 | 37650 | 37700 | 37650 | 1212 |
| 337 | 20240705 | 133400 | 12322070700 | 37650 | 37700 | 37700 | 37650 | 380 |
| 338 | 20240705 | 133300 | 12307748950 | 37650 | 37650 | 37700 | 37650 | 3974 |
| 339 | 20240705 | 133200 | 12158119350 | 37650 | 37650 | 37700 | 37600 | 1517 |
| 340 | 20240705 | 133100 | 12101003550 | 37650 | 37600 | 37700 | 37550 | 10962 |
| 341 | 20240705 | 133000 | 11688500100 | 37600 | 37500 | 37600 | 37500 | 947 |
| 342 | 20240705 | 132900 | 11652946850 | 37550 | 37450 | 37550 | 37450 | 3352 |
| 343 | 20240705 | 132800 | 11527240600 | 37450 | 37500 | 37500 | 37450 | 272 |
| 344 | 20240705 | 132700 | 11517043400 | 37500 | 37450 | 37500 | 37450 | 198 |
| 345 | 20240705 | 132600 | 11509626700 | 37500 | 37450 | 37500 | 37450 | 195 |
| 346 | 20240705 | 132500 | 11502319900 | 37500 | 37500 | 37500 | 37500 | 3 |
| 347 | 20240705 | 132400 | 11502207400 | 37500 | 37450 | 37500 | 37450 | 118 |
| 348 | 20240705 | 132300 | 11497782750 | 37450 | 37500 | 37500 | 37450 | 225 |
| 349 | 20240705 | 132200 | 11489345850 | 37450 | 37500 | 37500 | 37450 | 234 |
| 350 | 20240705 | 132100 | 11480581550 | 37450 | 37500 | 37550 | 37450 | 1442 |
| 351 | 20240705 | 132000 | 11426506450 | 37500 | 37550 | 37550 | 37500 | 1304 |
| 352 | 20240705 | 131900 | 11377600200 | 37500 | 37550 | 37550 | 37500 | 1169 |
| 353 | 20240705 | 131800 | 11333713750 | 37550 | 37500 | 37550 | 37450 | 6423 |
| 354 | 20240705 | 131700 | 11092759250 | 37450 | 37450 | 37450 | 37450 | 696 |
| 355 | 20240705 | 131600 | 11066694050 | 37450 | 37450 | 37500 | 37450 | 213 |
| 356 | 20240705 | 131500 | 11058716800 | 37500 | 37450 | 37500 | 37450 | 106 |
| 357 | 20240705 | 131400 | 11054746900 | 37450 | 37400 | 37500 | 37400 | 113 |
| 358 | 20240705 | 131300 | 11050514300 | 37400 | 37500 | 37500 | 37400 | 41 |
| 359 | 20240705 | 131200 | 11048980800 | 37450 | 37450 | 37450 | 37450 | 106 |
| 360 | 20240705 | 131100 | 11045011100 | 37450 | 37450 | 37450 | 37450 | 930 |
| 361 | 20240705 | 131000 | 11010182600 | 37450 | 37450 | 37500 | 37450 | 193 |
| 362 | 20240705 | 130900 | 11002950250 | 37450 | 37450 | 37500 | 37450 | 185 |
| 363 | 20240705 | 130800 | 10996019450 | 37450 | 37450 | 37450 | 37450 | 132 |
| 364 | 20240705 | 130700 | 10991076050 | 37450 | 37400 | 37450 | 37400 | 2511 |
| 365 | 20240705 | 130600 | 10897039750 | 37400 | 37400 | 37450 | 37400 | 125 |
| 366 | 20240705 | 130500 | 10892364600 | 37400 | 37400 | 37400 | 37400 | 85 |
| 367 | 20240705 | 130400 | 10889185600 | 37400 | 37450 | 37450 | 37400 | 163 |
| 368 | 20240705 | 130300 | 10883088700 | 37450 | 37400 | 37450 | 37400 | 290 |
| 369 | 20240705 | 130200 | 10872242150 | 37400 | 37450 | 37450 | 37400 | 476 |
| 370 | 20240705 | 130100 | 10854419650 | 37450 | 37400 | 37450 | 37400 | 36 |
| 371 | 20240705 | 130000 | 10853073000 | 37400 | 37400 | 37400 | 37400 | 1105 |
| 372 | 20240705 | 125900 | 10811746000 | 37400 | 37450 | 37450 | 37400 | 625 |
| 373 | 20240705 | 125800 | 10788369650 | 37450 | 37450 | 37500 | 37400 | 1521 |
| 374 | 20240705 | 125700 | 10731413100 | 37450 | 37450 | 37450 | 37450 | 743 |
| 375 | 20240705 | 125600 | 10703587750 | 37450 | 37450 | 37500 | 37450 | 1031 |
| 376 | 20240705 | 125500 | 10664955200 | 37450 | 37450 | 37450 | 37450 | 319 |
| 377 | 20240705 | 125400 | 10653008650 | 37500 | 37450 | 37500 | 37450 | 165 |
| 378 | 20240705 | 125300 | 10646828900 | 37450 | 37450 | 37500 | 37400 | 127 |
| 379 | 20240705 | 125200 | 10642075300 | 37450 | 37450 | 37450 | 37450 | 757 |
| 380 | 20240705 | 125100 | 10613725650 | 37400 | 37500 | 37500 | 37400 | 4 |
| 381 | 20240705 | 125000 | 10613575950 | 37400 | 37500 | 37500 | 37400 | 1082 |
| 382 | 20240705 | 124900 | 10573107150 | 37500 | 37500 | 37550 | 37500 | 146 |
| 383 | 20240705 | 124800 | 10567631850 | 37500 | 37500 | 37550 | 37500 | 596 |
| 384 | 20240705 | 124700 | 10545281800 | 37550 | 37550 | 37550 | 37550 | 274 |
| 385 | 20240705 | 124600 | 10534993100 | 37550 | 37500 | 37550 | 37500 | 655 |
| 386 | 20240705 | 124500 | 10510400350 | 37550 | 37500 | 37550 | 37400 | 1797 |
| 387 | 20240705 | 124400 | 10443075000 | 37500 | 37550 | 37550 | 37500 | 885 |
| 388 | 20240705 | 124300 | 10409886650 | 37550 | 37600 | 37600 | 37550 | 398 |
| 389 | 20240705 | 124200 | 10394941400 | 37600 | 37600 | 37600 | 37500 | 1393 |
| 390 | 20240705 | 124100 | 10342564850 | 37550 | 37600 | 37600 | 37550 | 1617 |
| 391 | 20240705 | 124000 | 10281820200 | 37550 | 37550 | 37600 | 37550 | 589 |
| 392 | 20240705 | 123900 | 10259692650 | 37600 | 37500 | 37600 | 37500 | 706 |
| 393 | 20240705 | 123800 | 10233172300 | 37600 | 37550 | 37600 | 37500 | 920 |
| 394 | 20240705 | 123700 | 10198592350 | 37600 | 37600 | 37650 | 37550 | 954 |
| 395 | 20240705 | 123600 | 10162743900 | 37650 | 37600 | 37650 | 37600 | 1110 |
| 396 | 20240705 | 123500 | 10120992350 | 37600 | 37550 | 37650 | 37500 | 7101 |
| 397 | 20240705 | 123400 | 9853998900 | 37550 | 37550 | 37600 | 37550 | 715 |
| 398 | 20240705 | 123300 | 9827135050 | 37550 | 37500 | 37600 | 37500 | 3043 |
| 399 | 20240705 | 123200 | 9712862950 | 37500 | 37500 | 37500 | 37450 | 6383 |
| 400 | 20240705 | 123100 | 9473505500 | 37500 | 37500 | 37500 | 37450 | 469 |
| 401 | 20240705 | 123000 | 9455928000 | 37500 | 37400 | 37500 | 37400 | 1776 |
| 402 | 20240705 | 122900 | 9389407350 | 37450 | 37450 | 37450 | 37400 | 99 |
| 403 | 20240705 | 122800 | 9385701400 | 37400 | 37350 | 37400 | 37350 | 979 |
| 404 | 20240705 | 122700 | 9349100300 | 37350 | 37350 | 37400 | 37350 | 571 |
| 405 | 20240705 | 122600 | 9327755850 | 37350 | 37400 | 37400 | 37350 | 40 |
| 406 | 20240705 | 122500 | 9326259900 | 37350 | 37400 | 37400 | 37350 | 239 |
| 407 | 20240705 | 122400 | 9317332600 | 37400 | 37450 | 37450 | 37350 | 800 |
| 408 | 20240705 | 122300 | 9287411950 | 37400 | 37400 | 37400 | 37400 | 572 |
| 409 | 20240705 | 122200 | 9266019150 | 37450 | 37400 | 37450 | 37400 | 112 |
| 410 | 20240705 | 122100 | 9261826250 | 37400 | 37450 | 37450 | 37400 | 76 |
| 411 | 20240705 | 122000 | 9258983000 | 37500 | 37450 | 37500 | 37450 | 913 |
| 412 | 20240705 | 121900 | 9224790350 | 37500 | 37500 | 37500 | 37450 | 149 |
| 413 | 20240705 | 121800 | 9219203400 | 37500 | 37500 | 37500 | 37450 | 42 |
| 414 | 20240705 | 121700 | 9217628750 | 37500 | 37450 | 37500 | 37450 | 196 |
| 415 | 20240705 | 121600 | 9210279950 | 37450 | 37500 | 37500 | 37450 | 157 |
| 416 | 20240705 | 121500 | 9204399850 | 37450 | 37450 | 37500 | 37400 | 255 |
| 417 | 20240705 | 121400 | 9194850150 | 37450 | 37400 | 37450 | 37400 | 2678 |
| 418 | 20240705 | 121300 | 9094559650 | 37400 | 37400 | 37450 | 37400 | 1420 |
| 419 | 20240705 | 121200 | 9041442850 | 37400 | 37400 | 37450 | 37400 | 138 |
| 420 | 20240705 | 121100 | 9036280150 | 37400 | 37450 | 37450 | 37400 | 251 |
| 421 | 20240705 | 121000 | 9026892500 | 37400 | 37400 | 37450 | 37400 | 3322 |
| 422 | 20240705 | 120900 | 8902649400 | 37400 | 37400 | 37400 | 37350 | 421 |
| 423 | 20240705 | 120800 | 8886919850 | 37350 | 37350 | 37400 | 37350 | 301 |
| 424 | 20240705 | 120700 | 8875672900 | 37350 | 37400 | 37400 | 37350 | 594 |
| 425 | 20240705 | 120600 | 8853480950 | 37350 | 37400 | 37400 | 37350 | 78 |
| 426 | 20240705 | 120500 | 8850565900 | 37400 | 37400 | 37400 | 37350 | 928 |
| 427 | 20240705 | 120400 | 8815861200 | 37400 | 37450 | 37450 | 37400 | 98 |
| 428 | 20240705 | 120300 | 8812193200 | 37400 | 37400 | 37450 | 37400 | 157 |
| 429 | 20240705 | 120200 | 8806320700 | 37450 | 37450 | 37450 | 37400 | 149 |
| 430 | 20240705 | 120100 | 8800745150 | 37450 | 37450 | 37450 | 37450 | 646 |
| 431 | 20240705 | 120000 | 8776552450 | 37450 | 37400 | 37500 | 37400 | 387 |
| 432 | 20240705 | 115900 | 8762059300 | 37400 | 37450 | 37450 | 37400 | 130 |
| 433 | 20240705 | 115800 | 8757192200 | 37450 | 37400 | 37450 | 37400 | 1084 |
| 434 | 20240705 | 115700 | 8716596500 | 37450 | 37400 | 37450 | 37400 | 135 |
| 435 | 20240705 | 115600 | 8711541100 | 37450 | 37450 | 37450 | 37450 | 851 |
| 436 | 20240705 | 115500 | 8679671150 | 37450 | 37400 | 37450 | 37400 | 57 |
| 437 | 20240705 | 115400 | 8677536800 | 37450 | 37450 | 37500 | 37450 | 264 |
| 438 | 20240705 | 115300 | 8667649900 | 37450 | 37450 | 37450 | 37450 | 355 |
| 439 | 20240705 | 115200 | 8654355150 | 37450 | 37450 | 37500 | 37450 | 966 |
| 440 | 20240705 | 115100 | 8618178250 | 37450 | 37500 | 37500 | 37450 | 98 |
| 441 | 20240705 | 115000 | 8614507550 | 37500 | 37500 | 37500 | 37500 | 761 |
| 442 | 20240705 | 114900 | 8585970050 | 37550 | 37500 | 37550 | 37500 | 359 |
| 443 | 20240705 | 114800 | 8572498950 | 37500 | 37500 | 37550 | 37500 | 908 |
| 444 | 20240705 | 114700 | 8538447150 | 37550 | 37500 | 37550 | 37500 | 107 |
| 445 | 20240705 | 114600 | 8534429900 | 37550 | 37600 | 37600 | 37500 | 528 |
| 446 | 20240705 | 114500 | 8514602650 | 37550 | 37500 | 37600 | 37500 | 473 |
| 447 | 20240705 | 114400 | 8496836700 | 37550 | 37550 | 37550 | 37500 | 823 |
| 448 | 20240705 | 114300 | 8465938050 | 37550 | 37550 | 37600 | 37550 | 918 |
| 449 | 20240705 | 114200 | 8431462150 | 37550 | 37550 | 37600 | 37500 | 936 |
| 450 | 20240705 | 114100 | 8396311200 | 37550 | 37500 | 37550 | 37500 | 919 |
| 451 | 20240705 | 114000 | 8361811300 | 37500 | 37550 | 37550 | 37500 | 992 |
| 452 | 20240705 | 113900 | 8324576550 | 37550 | 37550 | 37550 | 37500 | 3713 |
| 453 | 20240705 | 113800 | 8185157400 | 37550 | 37500 | 37550 | 37500 | 1494 |
| 454 | 20240705 | 113700 | 8129085000 | 37500 | 37500 | 37550 | 37450 | 3178 |
| 455 | 20240705 | 113600 | 8009905900 | 37500 | 37450 | 37500 | 37450 | 393 |
| 456 | 20240705 | 113500 | 7995175600 | 37500 | 37400 | 37500 | 37400 | 3030 |
| 457 | 20240705 | 113400 | 7881696950 | 37450 | 37400 | 37450 | 37350 | 1341 |
| 458 | 20240705 | 113300 | 7831539850 | 37400 | 37400 | 37450 | 37350 | 4667 |
| 459 | 20240705 | 113200 | 7656992350 | 37350 | 37350 | 37400 | 37350 | 129 |
| 460 | 20240705 | 113100 | 7652172250 | 37400 | 37400 | 37400 | 37400 | 1482 |
| 461 | 20240705 | 113000 | 7596745450 | 37400 | 37400 | 37450 | 37350 | 467 |
| 462 | 20240705 | 112900 | 7579277950 | 37400 | 37400 | 37450 | 37350 | 4404 |
| 463 | 20240705 | 112800 | 7414554850 | 37400 | 37250 | 37400 | 37250 | 4869 |
| 464 | 20240705 | 112700 | 7232822650 | 37300 | 37300 | 37300 | 37250 | 819 |
| 465 | 20240705 | 112600 | 7202275950 | 37300 | 37250 | 37300 | 37250 | 123 |
| 466 | 20240705 | 112500 | 7197693500 | 37250 | 37250 | 37300 | 37250 | 828 |
| 467 | 20240705 | 112400 | 7166840950 | 37250 | 37250 | 37250 | 37200 | 1210 |
| 468 | 20240705 | 112300 | 7121784550 | 37250 | 37250 | 37250 | 37250 | 323 |
| 469 | 20240705 | 112200 | 7109752800 | 37250 | 37300 | 37300 | 37250 | 175 |
| 470 | 20240705 | 112100 | 7103229950 | 37250 | 37300 | 37300 | 37250 | 321 |
| 471 | 20240705 | 112000 | 7091272550 | 37250 | 37200 | 37300 | 37200 | 1397 |
| 472 | 20240705 | 111900 | 7039209500 | 37200 | 37250 | 37250 | 37200 | 915 |
| 473 | 20240705 | 111800 | 7005159500 | 37250 | 37250 | 37300 | 37200 | 3298 |
| 474 | 20240705 | 111700 | 6882284550 | 37250 | 37200 | 37250 | 37200 | 814 |
| 475 | 20240705 | 111600 | 6851979200 | 37200 | 37200 | 37250 | 37200 | 554 |
| 476 | 20240705 | 111500 | 6831370150 | 37200 | 37200 | 37250 | 37200 | 400 |
| 477 | 20240705 | 111400 | 6816477950 | 37200 | 37250 | 37250 | 37200 | 114 |
| 478 | 20240705 | 111300 | 6812237050 | 37250 | 37200 | 37250 | 37200 | 126 |
| 479 | 20240705 | 111200 | 6807548850 | 37200 | 37200 | 37250 | 37200 | 3184 |
| 480 | 20240705 | 111100 | 6689099050 | 37200 | 37200 | 37200 | 37150 | 364 |
| 481 | 20240705 | 111000 | 6675559350 | 37200 | 37100 | 37200 | 37100 | 807 |
| 482 | 20240705 | 110900 | 6645578600 | 37150 | 37150 | 37150 | 37150 | 1108 |
| 483 | 20240705 | 110800 | 6604416400 | 37150 | 37150 | 37150 | 37150 | 593 |
| 484 | 20240705 | 110700 | 6582386450 | 37150 | 37150 | 37200 | 37150 | 528 |
| 485 | 20240705 | 110600 | 6562765350 | 37150 | 37100 | 37150 | 37100 | 1850 |
| 486 | 20240705 | 110500 | 6494038900 | 37100 | 37100 | 37150 | 37100 | 525 |
| 487 | 20240705 | 110400 | 6474560450 | 37150 | 37100 | 37150 | 37050 | 2944 |
| 488 | 20240705 | 110300 | 6365338050 | 37100 | 37050 | 37100 | 37050 | 310 |
| 489 | 20240705 | 110200 | 6353837550 | 37050 | 37100 | 37100 | 37050 | 65 |
| 490 | 20240705 | 110100 | 6351429200 | 37100 | 37100 | 37100 | 37050 | 67 |
| 491 | 20240705 | 110000 | 6348944300 | 37100 | 37050 | 37100 | 37000 | 1901 |
| 492 | 20240705 | 105900 | 6278500200 | 37050 | 37050 | 37050 | 37050 | 8 |
| 493 | 20240705 | 105800 | 6278203800 | 37050 | 37000 | 37050 | 37000 | 1000 |
| 494 | 20240705 | 105700 | 6241191050 | 37000 | 36950 | 37000 | 36950 | 25 |
| 495 | 20240705 | 105600 | 6240266100 | 36950 | 37000 | 37000 | 36950 | 189 |
| 496 | 20240705 | 105500 | 6233282450 | 36950 | 37000 | 37000 | 36950 | 1201 |
| 497 | 20240705 | 105400 | 6188848000 | 37000 | 37000 | 37000 | 37000 | 420 |
| 498 | 20240705 | 105300 | 6173308000 | 37000 | 37000 | 37050 | 37000 | 239 |
| 499 | 20240705 | 105200 | 6164464900 | 37000 | 37050 | 37050 | 37000 | 19 |
| 500 | 20240705 | 105100 | 6163761500 | 37050 | 37000 | 37050 | 37000 | 139 |
| 501 | 20240705 | 105000 | 6158618450 | 37050 | 37000 | 37050 | 37000 | 47 |
| 502 | 20240705 | 104900 | 6156877500 | 37050 | 37050 | 37050 | 37000 | 11 |
| 503 | 20240705 | 104800 | 6156470050 | 37050 | 37000 | 37050 | 37000 | 373 |
| 504 | 20240705 | 104700 | 6142657300 | 37000 | 37000 | 37050 | 37000 | 1465 |
| 505 | 20240705 | 104600 | 6088446000 | 36950 | 36950 | 36950 | 36950 | 46 |
| 506 | 20240705 | 104500 | 6086746300 | 36950 | 36950 | 36950 | 36950 | 160 |
| 507 | 20240705 | 104400 | 6080834300 | 36950 | 36950 | 36950 | 36950 | 51 |
| 508 | 20240705 | 104300 | 6078949850 | 36950 | 37000 | 37000 | 36950 | 622 |
| 509 | 20240705 | 104200 | 6055936100 | 37000 | 36850 | 37000 | 36850 | 3453 |
| 510 | 20240705 | 104100 | 5928482400 | 36850 | 36850 | 36850 | 36850 | 463 |
| 511 | 20240705 | 104000 | 5911420850 | 36850 | 36850 | 36900 | 36850 | 603 |
| 512 | 20240705 | 103900 | 5889195100 | 36900 | 36900 | 36900 | 36850 | 239 |
| 513 | 20240705 | 103800 | 5880377050 | 36900 | 36900 | 36900 | 36850 | 319 |
| 514 | 20240705 | 103700 | 5868611350 | 36900 | 36850 | 36900 | 36850 | 1368 |
| 515 | 20240705 | 103600 | 5818144650 | 36850 | 36850 | 36900 | 36850 | 493 |
| 516 | 20240705 | 103500 | 5799977100 | 36900 | 36900 | 36900 | 36850 | 455 |
| 517 | 20240705 | 103400 | 5783204850 | 36900 | 36900 | 36900 | 36850 | 956 |
| 518 | 20240705 | 103300 | 5747938450 | 36900 | 36900 | 36950 | 36900 | 1373 |
| 519 | 20240705 | 103200 | 5697274700 | 36900 | 36950 | 36950 | 36900 | 619 |
| 520 | 20240705 | 103100 | 5674427150 | 36950 | 37000 | 37000 | 36950 | 277 |
| 521 | 20240705 | 103000 | 5664191200 | 36950 | 36950 | 37000 | 36950 | 377 |
| 522 | 20240705 | 102900 | 5650260650 | 36950 | 36950 | 36950 | 36950 | 283 |
| 523 | 20240705 | 102800 | 5639803800 | 37000 | 36950 | 37000 | 36950 | 1227 |
| 524 | 20240705 | 102700 | 5594459600 | 36950 | 37000 | 37000 | 36950 | 415 |
| 525 | 20240705 | 102600 | 5579121100 | 36950 | 36950 | 36950 | 36950 | 87 |
| 526 | 20240705 | 102500 | 5575906450 | 36950 | 36950 | 36950 | 36950 | 967 |
| 527 | 20240705 | 102400 | 5540175800 | 36950 | 37000 | 37000 | 36950 | 522 |
| 528 | 20240705 | 102300 | 5520886150 | 37000 | 37000 | 37000 | 36950 | 67 |
| 529 | 20240705 | 102200 | 5518409450 | 37000 | 37000 | 37050 | 36950 | 861 |
| 530 | 20240705 | 102100 | 5486562000 | 37000 | 37000 | 37050 | 37000 | 201 |
| 531 | 20240705 | 102000 | 5479123900 | 37000 | 37000 | 37050 | 37000 | 536 |
| 532 | 20240705 | 101900 | 5459291450 | 37050 | 37000 | 37050 | 37000 | 1952 |
| 533 | 20240705 | 101800 | 5387036900 | 37000 | 36950 | 37000 | 36950 | 236 |
| 534 | 20240705 | 101700 | 5378316550 | 36950 | 36950 | 36950 | 36950 | 688 |
| 535 | 20240705 | 101600 | 5352894950 | 36950 | 37000 | 37000 | 36950 | 87 |
| 536 | 20240705 | 101500 | 5349679400 | 36950 | 36950 | 37000 | 36950 | 125 |
| 537 | 20240705 | 101400 | 5345058850 | 37000 | 37000 | 37000 | 36950 | 136 |
| 538 | 20240705 | 101300 | 5340027600 | 37000 | 37050 | 37100 | 37000 | 1875 |
| 539 | 20240705 | 101200 | 5270585100 | 37050 | 37000 | 37050 | 37000 | 4698 |
| 540 | 20240705 | 101100 | 5096716850 | 37000 | 37000 | 37000 | 36950 | 334 |
| 541 | 20240705 | 101000 | 5084371850 | 37000 | 36850 | 37000 | 36850 | 1454 |
| 542 | 20240705 | 100900 | 5030705850 | 36900 | 36900 | 36900 | 36850 | 3011 |
| 543 | 20240705 | 100800 | 4919609500 | 36900 | 36950 | 36950 | 36900 | 950 |
| 544 | 20240705 | 100700 | 4884511100 | 36950 | 36950 | 37000 | 36950 | 216 |
| 545 | 20240705 | 100600 | 4876529500 | 37000 | 37050 | 37050 | 37000 | 273 |
| 546 | 20240705 | 100500 | 4866424950 | 37050 | 37100 | 37100 | 37050 | 726 |
| 547 | 20240705 | 100400 | 4839521150 | 37050 | 37050 | 37100 | 37050 | 608 |
| 548 | 20240705 | 100300 | 4816994150 | 37100 | 37050 | 37100 | 37000 | 1086 |
| 549 | 20240705 | 100200 | 4776755150 | 37050 | 37050 | 37100 | 37000 | 1257 |
| 550 | 20240705 | 100100 | 4730220100 | 37050 | 37000 | 37100 | 37000 | 749 |
| 551 | 20240705 | 100000 | 4702477750 | 37000 | 37000 | 37000 | 36950 | 2824 |
| 552 | 20240705 | 095900 | 4597997200 | 37000 | 37100 | 37100 | 37000 | 1890 |
| 553 | 20240705 | 095800 | 4527976000 | 37050 | 37100 | 37100 | 37050 | 410 |
| 554 | 20240705 | 095700 | 4512777900 | 37100 | 37100 | 37100 | 37050 | 1886 |
| 555 | 20240705 | 095600 | 4442821600 | 37050 | 37100 | 37100 | 37050 | 67 |
| 556 | 20240705 | 095500 | 4440336150 | 37100 | 37050 | 37100 | 37050 | 162 |
| 557 | 20240705 | 095400 | 4434326000 | 37100 | 37100 | 37150 | 37100 | 130 |
| 558 | 20240705 | 095300 | 4429502950 | 37100 | 37100 | 37100 | 37100 | 307 |
| 559 | 20240705 | 095200 | 4418113250 | 37100 | 37150 | 37150 | 37100 | 60 |
| 560 | 20240705 | 095100 | 4415884450 | 37100 | 37050 | 37100 | 37050 | 460 |
| 561 | 20240705 | 095000 | 4398819150 | 37050 | 37050 | 37050 | 37000 | 770 |
| 562 | 20240705 | 094900 | 4370295650 | 37050 | 37050 | 37100 | 37050 | 992 |
| 563 | 20240705 | 094800 | 4333542000 | 37100 | 37050 | 37100 | 37050 | 149 |
| 564 | 20240705 | 094700 | 4328019550 | 37100 | 37100 | 37100 | 37050 | 1241 |
| 565 | 20240705 | 094600 | 4281985350 | 37100 | 37150 | 37150 | 37100 | 265 |
| 566 | 20240705 | 094500 | 4272142800 | 37150 | 37100 | 37200 | 37100 | 418 |
| 567 | 20240705 | 094400 | 4256607200 | 37200 | 37150 | 37200 | 37100 | 908 |
| 568 | 20240705 | 094300 | 4222877400 | 37150 | 37050 | 37150 | 37050 | 4663 |
| 569 | 20240705 | 094200 | 4049977750 | 37100 | 37050 | 37100 | 37050 | 1111 |
| 570 | 20240705 | 094100 | 4008771950 | 37100 | 37100 | 37100 | 37050 | 241 |
| 571 | 20240705 | 094000 | 3999840950 | 37100 | 37100 | 37100 | 37050 | 2027 |
| 572 | 20240705 | 093900 | 3924652050 | 37100 | 37150 | 37150 | 37100 | 360 |
| 573 | 20240705 | 093800 | 3911288650 | 37150 | 37200 | 37200 | 37100 | 1697 |
| 574 | 20240705 | 093700 | 3848211100 | 37200 | 37200 | 37250 | 37200 | 153 |
| 575 | 20240705 | 093600 | 3842514750 | 37200 | 37250 | 37250 | 37200 | 1645 |
| 576 | 20240705 | 093500 | 3781275450 | 37200 | 37300 | 37300 | 37200 | 458 |
| 577 | 20240705 | 093400 | 3764221900 | 37250 | 37200 | 37300 | 37200 | 3264 |
| 578 | 20240705 | 093300 | 3642680050 | 37150 | 37150 | 37200 | 37150 | 3463 |
| 579 | 20240705 | 093200 | 3513960800 | 37150 | 37150 | 37150 | 37100 | 1056 |
| 580 | 20240705 | 093100 | 3474746400 | 37150 | 37050 | 37150 | 37050 | 1988 |
| 581 | 20240705 | 093000 | 3400986550 | 37000 | 37050 | 37100 | 37000 | 1818 |
| 582 | 20240705 | 092900 | 3333630850 | 37050 | 37000 | 37050 | 37000 | 1365 |
| 583 | 20240705 | 092800 | 3283095000 | 37000 | 36950 | 37000 | 36950 | 378 |
| 584 | 20240705 | 092700 | 3269125350 | 36950 | 37000 | 37000 | 36950 | 1789 |
| 585 | 20240705 | 092600 | 3202940350 | 36950 | 37050 | 37050 | 36700 | 10697 |
| 586 | 20240705 | 092500 | 2809373950 | 37050 | 37000 | 37100 | 37000 | 1691 |
| 587 | 20240705 | 092400 | 2746725000 | 37050 | 37050 | 37050 | 37000 | 776 |
| 588 | 20240705 | 092300 | 2717976350 | 37050 | 37000 | 37100 | 37000 | 4381 |
| 589 | 20240705 | 092200 | 2555732050 | 37000 | 36950 | 37000 | 36800 | 3998 |
| 590 | 20240705 | 092100 | 2408320850 | 36950 | 36950 | 36950 | 36900 | 238 |
| 591 | 20240705 | 092000 | 2399530000 | 36950 | 36750 | 36950 | 36750 | 6022 |
| 592 | 20240705 | 091900 | 2177715650 | 36800 | 36750 | 36800 | 36750 | 2755 |
| 593 | 20240705 | 091800 | 2076345150 | 36750 | 36750 | 36800 | 36750 | 1436 |
| 594 | 20240705 | 091700 | 2023570800 | 36750 | 36800 | 36850 | 36750 | 7501 |
| 595 | 20240705 | 091600 | 1747612750 | 36800 | 36900 | 36900 | 36750 | 4367 |
| 596 | 20240705 | 091500 | 1586913700 | 36850 | 36800 | 36850 | 36800 | 3505 |
| 597 | 20240705 | 091400 | 1457795800 | 36800 | 36800 | 36850 | 36800 | 3343 |
| 598 | 20240705 | 091300 | 1334771650 | 36800 | 36800 | 36850 | 36800 | 861 |
| 599 | 20240705 | 091200 | 1303077800 | 36800 | 36850 | 36850 | 36800 | 1327 |
| 600 | 20240705 | 091100 | 1254208500 | 36850 | 36800 | 36850 | 36800 | 1584 |
| 601 | 20240705 | 091000 | 1195851850 | 36800 | 36850 | 36900 | 36750 | 3050 |
| 602 | 20240705 | 090900 | 1083613800 | 36850 | 37000 | 37000 | 36800 | 4710 |
| 603 | 20240705 | 090800 | 909903800 | 37000 | 36900 | 37000 | 36850 | 1393 |
| 604 | 20240705 | 090700 | 858472450 | 36800 | 36900 | 36950 | 36800 | 4302 |
| 605 | 20240705 | 090600 | 699952450 | 36900 | 36900 | 36900 | 36850 | 1288 |
| 606 | 20240705 | 090500 | 652435050 | 36850 | 36900 | 36950 | 36850 | 1568 |
| 607 | 20240705 | 090400 | 594605200 | 36900 | 37000 | 37000 | 36900 | 3309 |
| 608 | 20240705 | 090300 | 472444750 | 37050 | 37050 | 37100 | 37000 | 2906 |
| 609 | 20240705 | 090200 | 364736350 | 37050 | 37200 | 37200 | 37000 | 3527 |
| 610 | 20240705 | 090100 | 233961300 | 37100 | 37150 | 37250 | 37100 | 2724 |
| 611 | 20240705 | 090000 | 132702400 | 37150 | 37250 | 37300 | 37150 | 3564 |