34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 192300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 6739 |
| 3 | 20240705 | 192200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20240705 | 192100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20240705 | 192000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20240705 | 191900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20240705 | 191800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20240705 | 191700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20240705 | 191600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20240705 | 191500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20240705 | 191400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20240705 | 191300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20240705 | 191200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20240705 | 191100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20240705 | 191000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20240705 | 190900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20240705 | 190800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20240705 | 190700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20240705 | 190600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20240705 | 190500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20240705 | 190400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20240705 | 190300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20240705 | 190200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20240705 | 190100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20240705 | 190000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20240705 | 185900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20240705 | 185800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20240705 | 185700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20240705 | 185600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20240705 | 185500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20240705 | 185400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20240705 | 185300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 6739 |
| 33 | 20240705 | 185200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20240705 | 185100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20240705 | 185000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20240705 | 184900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20240705 | 184800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20240705 | 184700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20240705 | 184600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20240705 | 184500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20240705 | 184400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20240705 | 184300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20240705 | 184200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20240705 | 184100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20240705 | 184000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20240705 | 183900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20240705 | 183800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20240705 | 183700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20240705 | 183600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20240705 | 183500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20240705 | 183400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20240705 | 183300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20240705 | 183200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20240705 | 183100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20240705 | 183000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20240705 | 182900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20240705 | 182800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20240705 | 182700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20240705 | 182600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20240705 | 182500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20240705 | 182400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20240705 | 182300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 6739 |
| 63 | 20240705 | 182200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20240705 | 182100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20240705 | 182000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20240705 | 181900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20240705 | 181800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20240705 | 181700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20240705 | 181600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20240705 | 181500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20240705 | 181400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20240705 | 181300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20240705 | 181200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20240705 | 181100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20240705 | 181000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20240705 | 180900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20240705 | 180800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20240705 | 180700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20240705 | 180600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20240705 | 180500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20240705 | 180400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20240705 | 180300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20240705 | 180200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20240705 | 180100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20240705 | 180000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20240705 | 175900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20240705 | 175800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20240705 | 175700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20240705 | 175600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20240705 | 175500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20240705 | 175400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20240705 | 175300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 6739 |
| 93 | 20240705 | 175200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20240705 | 175100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20240705 | 175000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20240705 | 174900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20240705 | 174800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20240705 | 174700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20240705 | 174600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20240705 | 174500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20240705 | 174400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20240705 | 174300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20240705 | 174200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20240705 | 174100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20240705 | 174000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20240705 | 173900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20240705 | 173800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20240705 | 173700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20240705 | 173600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20240705 | 173500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20240705 | 173400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20240705 | 173300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20240705 | 173200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20240705 | 173100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20240705 | 173000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20240705 | 172900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20240705 | 172800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20240705 | 172700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20240705 | 172600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20240705 | 172500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20240705 | 172400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20240705 | 172300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 6739 |
| 123 | 20240705 | 172200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20240705 | 172100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20240705 | 172000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20240705 | 171900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20240705 | 171800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20240705 | 171700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20240705 | 171600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20240705 | 171500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20240705 | 171400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20240705 | 171300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20240705 | 171200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20240705 | 171100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20240705 | 171000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20240705 | 170900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20240705 | 170800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20240705 | 170700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20240705 | 170600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20240705 | 170500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20240705 | 170400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20240705 | 170300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20240705 | 170200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20240705 | 170100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20240705 | 170000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20240705 | 165900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20240705 | 165800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20240705 | 165700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20240705 | 165600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20240705 | 165500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20240705 | 165400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20240705 | 165300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 6739 |
| 153 | 20240705 | 165200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20240705 | 165100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20240705 | 165000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20240705 | 164900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20240705 | 164800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20240705 | 164700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20240705 | 164600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20240705 | 164500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20240705 | 164400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20240705 | 164300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20240705 | 164200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20240705 | 164100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20240705 | 164000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20240705 | 163900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20240705 | 163800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20240705 | 163700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20240705 | 163600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20240705 | 163500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20240705 | 163400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20240705 | 163300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20240705 | 163200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20240705 | 163100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20240705 | 163000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20240705 | 162900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20240705 | 162800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20240705 | 162700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20240705 | 162600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20240705 | 162500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20240705 | 162400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20240705 | 162300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 6739 |
| 183 | 20240705 | 162200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20240705 | 162100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20240705 | 162000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20240705 | 161900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20240705 | 161800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20240705 | 161700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20240705 | 161600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20240705 | 161500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20240705 | 161400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20240705 | 161300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20240705 | 161200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20240705 | 161100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20240705 | 161000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20240705 | 160900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20240705 | 160800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20240705 | 160700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20240705 | 160600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20240705 | 160500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20240705 | 160400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20240705 | 160300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20240705 | 160200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20240705 | 160100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20240705 | 160000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20240705 | 155900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20240705 | 155800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20240705 | 155700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20240705 | 155600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20240705 | 155500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20240705 | 155400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20240705 | 155300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 6739 |
| 213 | 20240705 | 155200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20240705 | 155100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20240705 | 155000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20240705 | 154900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20240705 | 154800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20240705 | 154700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20240705 | 154600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20240705 | 154500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20240705 | 154400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20240705 | 154300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20240705 | 154200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20240705 | 154100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20240705 | 154000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20240705 | 153900 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20240705 | 153800 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20240705 | 153700 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20240705 | 153600 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20240705 | 153500 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 231 | 20240705 | 153400 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 232 | 20240705 | 153300 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20240705 | 153200 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 234 | 20240705 | 153100 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 235 | 20240705 | 153000 | 12551704300 | 37700 | 37700 | 37700 | 37700 | 6739 |
| 236 | 20240705 | 152900 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20240705 | 152800 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20240705 | 152700 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20240705 | 152600 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20240705 | 152500 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20240705 | 152400 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20240705 | 152300 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 243 | 20240705 | 152200 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 244 | 20240705 | 152100 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 245 | 20240705 | 152000 | 12297644000 | 37450 | 37450 | 37450 | 37450 | 0 |
| 246 | 20240705 | 151900 | 12297644000 | 37450 | 37400 | 37550 | 37400 | 1925 |
| 247 | 20240705 | 151800 | 12225461800 | 37450 | 37400 | 37450 | 37400 | 139 |
| 248 | 20240705 | 151700 | 12220258650 | 37400 | 37450 | 37450 | 37400 | 498 |
| 249 | 20240705 | 151600 | 12201620300 | 37400 | 37450 | 37500 | 37400 | 739 |
| 250 | 20240705 | 151500 | 12173971300 | 37400 | 37400 | 37450 | 37400 | 389 |
| 251 | 20240705 | 151400 | 12159411600 | 37400 | 37400 | 37450 | 37350 | 403 |
| 252 | 20240705 | 151300 | 12144342000 | 37450 | 37400 | 37450 | 37400 | 1287 |
| 253 | 20240705 | 151200 | 12096157150 | 37450 | 37400 | 37450 | 37400 | 289 |
| 254 | 20240705 | 151100 | 12085337250 | 37400 | 37400 | 37400 | 37350 | 153 |
| 255 | 20240705 | 151000 | 12079615350 | 37400 | 37450 | 37450 | 37400 | 415 |
| 256 | 20240705 | 150900 | 12064093350 | 37400 | 37450 | 37450 | 37400 | 74 |
| 257 | 20240705 | 150800 | 12061323950 | 37450 | 37400 | 37450 | 37350 | 307 |
| 258 | 20240705 | 150700 | 12049839950 | 37350 | 37400 | 37500 | 37350 | 156 |
| 259 | 20240705 | 150600 | 12044002650 | 37500 | 37300 | 37500 | 37300 | 1090 |
| 260 | 20240705 | 150500 | 12003315800 | 37450 | 37350 | 37450 | 37300 | 330 |
| 261 | 20240705 | 150400 | 11990977350 | 37300 | 37250 | 37350 | 37250 | 668 |
| 262 | 20240705 | 150300 | 11966056350 | 37300 | 37350 | 37350 | 37200 | 1781 |
| 263 | 20240705 | 150200 | 11899696650 | 37300 | 37400 | 37400 | 37300 | 684 |
| 264 | 20240705 | 150100 | 11874148100 | 37400 | 37400 | 37450 | 37350 | 283 |
| 265 | 20240705 | 150000 | 11863574500 | 37450 | 37400 | 37450 | 37350 | 87 |
| 266 | 20240705 | 145900 | 11860320550 | 37350 | 37450 | 37500 | 37350 | 1522 |
| 267 | 20240705 | 145800 | 11803438850 | 37450 | 37500 | 37500 | 37450 | 682 |
| 268 | 20240705 | 145700 | 11777894500 | 37450 | 37450 | 37500 | 37400 | 372 |
| 269 | 20240705 | 145600 | 11763978400 | 37450 | 37450 | 37500 | 37400 | 302 |
| 270 | 20240705 | 145500 | 11752668950 | 37450 | 37500 | 37500 | 37450 | 168 |
| 271 | 20240705 | 145400 | 11746374050 | 37550 | 37550 | 37550 | 37500 | 137 |
| 272 | 20240705 | 145300 | 11741231500 | 37550 | 37450 | 37550 | 37450 | 110 |
| 273 | 20240705 | 145200 | 11737107950 | 37450 | 37550 | 37550 | 37450 | 54 |
| 274 | 20240705 | 145100 | 11735080850 | 37550 | 37500 | 37550 | 37450 | 99 |
| 275 | 20240705 | 145000 | 11731367100 | 37400 | 37600 | 37600 | 37350 | 447 |
| 276 | 20240705 | 144900 | 11714653650 | 37350 | 37400 | 37600 | 37350 | 1212 |
| 277 | 20240705 | 144800 | 11669291700 | 37600 | 37600 | 37600 | 37400 | 1644 |
| 278 | 20240705 | 144700 | 11607664550 | 37550 | 37550 | 37600 | 37550 | 128 |
| 279 | 20240705 | 144600 | 11602852150 | 37500 | 37500 | 37600 | 37450 | 216 |
| 280 | 20240705 | 144500 | 11594748750 | 37500 | 37550 | 37650 | 37500 | 1329 |
| 281 | 20240705 | 144400 | 11544906150 | 37500 | 37550 | 37650 | 37500 | 3321 |
| 282 | 20240705 | 144300 | 11420245650 | 37650 | 37700 | 37700 | 37600 | 3082 |
| 283 | 20240705 | 144200 | 11304340700 | 37650 | 37700 | 37750 | 37650 | 509 |
| 284 | 20240705 | 144100 | 11285151250 | 37700 | 37650 | 37750 | 37650 | 1901 |
| 285 | 20240705 | 144000 | 11213482750 | 37700 | 37700 | 37700 | 37650 | 93 |
| 286 | 20240705 | 143900 | 11209976800 | 37650 | 37650 | 37700 | 37650 | 280 |
| 287 | 20240705 | 143800 | 11199426950 | 37700 | 37700 | 37700 | 37650 | 53 |
| 288 | 20240705 | 143700 | 11197429150 | 37700 | 37700 | 37750 | 37650 | 830 |
| 289 | 20240705 | 143600 | 11166134800 | 37650 | 37650 | 37700 | 37650 | 500 |
| 290 | 20240705 | 143500 | 11147290100 | 37650 | 37650 | 37650 | 37600 | 410 |
| 291 | 20240705 | 143400 | 11131853750 | 37650 | 37450 | 37650 | 37450 | 336 |
| 292 | 20240705 | 143300 | 11119222300 | 37400 | 37550 | 37700 | 37350 | 1645 |
| 293 | 20240705 | 143200 | 11057395000 | 37500 | 37550 | 37550 | 37200 | 967 |
| 294 | 20240705 | 143100 | 11021202500 | 37300 | 37500 | 37600 | 37150 | 6024 |
| 295 | 20240705 | 143000 | 10796238250 | 37550 | 37450 | 37550 | 37400 | 155 |
| 296 | 20240705 | 142900 | 10790435050 | 37400 | 37650 | 37650 | 37350 | 5547 |
| 297 | 20240705 | 142800 | 10582696400 | 37600 | 37650 | 37650 | 37600 | 129 |
| 298 | 20240705 | 142700 | 10577844950 | 37600 | 37700 | 37700 | 37600 | 1041 |
| 299 | 20240705 | 142600 | 10538623800 | 37700 | 37600 | 37700 | 37600 | 135 |
| 300 | 20240705 | 142500 | 10533540350 | 37650 | 37650 | 37650 | 37600 | 121 |
| 301 | 20240705 | 142400 | 10528985850 | 37650 | 37650 | 37650 | 37650 | 526 |
| 302 | 20240705 | 142300 | 10509181950 | 37650 | 37600 | 37650 | 37600 | 718 |
| 303 | 20240705 | 142200 | 10482183150 | 37600 | 37650 | 37650 | 37600 | 138 |
| 304 | 20240705 | 142100 | 10476987750 | 37650 | 37600 | 37650 | 37600 | 67 |
| 305 | 20240705 | 142000 | 10474467100 | 37650 | 37650 | 37650 | 37550 | 594 |
| 306 | 20240705 | 141900 | 10452152450 | 37650 | 37650 | 37650 | 37600 | 208 |
| 307 | 20240705 | 141800 | 10444321400 | 37700 | 37600 | 37700 | 37600 | 603 |
| 308 | 20240705 | 141700 | 10421625600 | 37600 | 37550 | 37600 | 37550 | 647 |
| 309 | 20240705 | 141600 | 10397313900 | 37550 | 37550 | 37600 | 37550 | 241 |
| 310 | 20240705 | 141500 | 10388257400 | 37550 | 37600 | 37600 | 37550 | 710 |
| 311 | 20240705 | 141400 | 10361587100 | 37550 | 37600 | 37600 | 37500 | 1417 |
| 312 | 20240705 | 141300 | 10308374250 | 37550 | 37600 | 37600 | 37550 | 248 |
| 313 | 20240705 | 141200 | 10299058900 | 37600 | 37600 | 37600 | 37550 | 66 |
| 314 | 20240705 | 141100 | 10296577350 | 37600 | 37600 | 37600 | 37550 | 38 |
| 315 | 20240705 | 141000 | 10295148600 | 37650 | 37650 | 37650 | 37600 | 1842 |
| 316 | 20240705 | 140900 | 10225880850 | 37650 | 37700 | 37700 | 37650 | 948 |
| 317 | 20240705 | 140800 | 10190186650 | 37700 | 37750 | 37750 | 37700 | 958 |
| 318 | 20240705 | 140700 | 10154069050 | 37750 | 37800 | 37800 | 37750 | 303 |
| 319 | 20240705 | 140600 | 10142629850 | 37800 | 37800 | 37800 | 37800 | 40 |
| 320 | 20240705 | 140500 | 10141117850 | 37750 | 37750 | 37800 | 37750 | 347 |
| 321 | 20240705 | 140400 | 10128017600 | 37800 | 37800 | 37800 | 37800 | 519 |
| 322 | 20240705 | 140300 | 10108399400 | 37800 | 37850 | 37850 | 37800 | 30 |
| 323 | 20240705 | 140200 | 10107264300 | 37850 | 37850 | 37850 | 37800 | 101 |
| 324 | 20240705 | 140100 | 10103443950 | 37850 | 37900 | 37900 | 37850 | 480 |
| 325 | 20240705 | 140000 | 10085273300 | 37850 | 37850 | 37850 | 37850 | 792 |
| 326 | 20240705 | 135900 | 10055296100 | 37850 | 37850 | 37900 | 37850 | 172 |
| 327 | 20240705 | 135800 | 10048784950 | 37900 | 37900 | 37900 | 37900 | 43 |
| 328 | 20240705 | 135700 | 10047155250 | 37850 | 37900 | 37900 | 37850 | 242 |
| 329 | 20240705 | 135600 | 10037986750 | 37900 | 37850 | 37900 | 37850 | 338 |
| 330 | 20240705 | 135500 | 10025189800 | 37850 | 37900 | 37900 | 37850 | 51 |
| 331 | 20240705 | 135400 | 10023257450 | 37850 | 37850 | 37900 | 37850 | 141 |
| 332 | 20240705 | 135300 | 10017914300 | 37850 | 37850 | 37900 | 37850 | 241 |
| 333 | 20240705 | 135200 | 10008791500 | 37900 | 37900 | 37900 | 37800 | 74 |
| 334 | 20240705 | 135100 | 10005990300 | 37900 | 37850 | 37900 | 37850 | 130 |
| 335 | 20240705 | 135000 | 10001068750 | 37850 | 37850 | 37850 | 37800 | 112 |
| 336 | 20240705 | 134900 | 9996829700 | 37850 | 37850 | 37850 | 37850 | 40 |
| 337 | 20240705 | 134800 | 9995315700 | 37850 | 37800 | 37850 | 37800 | 227 |
| 338 | 20240705 | 134700 | 9986734150 | 37800 | 37850 | 37850 | 37800 | 142 |
| 339 | 20240705 | 134600 | 9981361950 | 37850 | 37850 | 37900 | 37850 | 35 |
| 340 | 20240705 | 134500 | 9980036200 | 37800 | 37900 | 37900 | 37800 | 1568 |
| 341 | 20240705 | 134400 | 9920681650 | 37950 | 37950 | 37950 | 37950 | 40 |
| 342 | 20240705 | 134300 | 9919163650 | 37900 | 37950 | 37950 | 37850 | 83 |
| 343 | 20240705 | 134200 | 9916018050 | 37950 | 37900 | 37950 | 37900 | 1590 |
| 344 | 20240705 | 134100 | 9855687750 | 37900 | 37950 | 38000 | 37900 | 112 |
| 345 | 20240705 | 134000 | 9851441400 | 37900 | 37950 | 38000 | 37900 | 1160 |
| 346 | 20240705 | 133900 | 9807417950 | 37950 | 37900 | 37950 | 37900 | 683 |
| 347 | 20240705 | 133800 | 9781520700 | 37950 | 38000 | 38000 | 37900 | 551 |
| 348 | 20240705 | 133700 | 9760631700 | 38000 | 37900 | 38000 | 37900 | 1077 |
| 349 | 20240705 | 133600 | 9719810900 | 38000 | 37850 | 38000 | 37850 | 2103 |
| 350 | 20240705 | 133500 | 9640046800 | 37850 | 37850 | 37900 | 37850 | 520 |
| 351 | 20240705 | 133400 | 9620363800 | 37850 | 37700 | 37850 | 37700 | 48 |
| 352 | 20240705 | 133300 | 9618551350 | 37850 | 37850 | 37850 | 37700 | 1040 |
| 353 | 20240705 | 133200 | 9579312350 | 37850 | 37900 | 37900 | 37800 | 78 |
| 354 | 20240705 | 133100 | 9576360650 | 37900 | 37800 | 37900 | 37800 | 519 |
| 355 | 20240705 | 133000 | 9556740550 | 37800 | 37700 | 37800 | 37700 | 51 |
| 356 | 20240705 | 132900 | 9554812850 | 37700 | 37800 | 37800 | 37700 | 1023 |
| 357 | 20240705 | 132800 | 9516243750 | 37700 | 37800 | 37800 | 37700 | 519 |
| 358 | 20240705 | 132700 | 9496675550 | 37800 | 37800 | 37800 | 37800 | 55 |
| 359 | 20240705 | 132600 | 9494596550 | 37800 | 37800 | 37800 | 37800 | 20 |
| 360 | 20240705 | 132500 | 9493840550 | 37700 | 37900 | 37900 | 37700 | 1234 |
| 361 | 20240705 | 132400 | 9447277000 | 37900 | 37750 | 37950 | 37750 | 74 |
| 362 | 20240705 | 132300 | 9444473500 | 37750 | 37800 | 37900 | 37750 | 519 |
| 363 | 20240705 | 132200 | 9424855800 | 37800 | 37950 | 37950 | 37700 | 454 |
| 364 | 20240705 | 132100 | 9407686100 | 38000 | 37900 | 38000 | 37800 | 1050 |
| 365 | 20240705 | 132000 | 9367846850 | 37900 | 37850 | 37900 | 37850 | 33 |
| 366 | 20240705 | 131900 | 9366596850 | 37750 | 37850 | 37900 | 37700 | 1360 |
| 367 | 20240705 | 131800 | 9315280150 | 37900 | 37750 | 37900 | 37750 | 83 |
| 368 | 20240705 | 131700 | 9312143150 | 37900 | 37850 | 37900 | 37700 | 1689 |
| 369 | 20240705 | 131600 | 9248331550 | 37850 | 37750 | 37850 | 37750 | 189 |
| 370 | 20240705 | 131500 | 9241178900 | 37850 | 37750 | 37850 | 37750 | 34 |
| 371 | 20240705 | 131400 | 9239893400 | 37750 | 37800 | 37850 | 37750 | 878 |
| 372 | 20240705 | 131300 | 9206725350 | 37800 | 37750 | 37800 | 37750 | 606 |
| 373 | 20240705 | 131200 | 9183824000 | 37750 | 37800 | 37800 | 37750 | 267 |
| 374 | 20240705 | 131100 | 9173738750 | 37800 | 37700 | 37800 | 37600 | 2650 |
| 375 | 20240705 | 131000 | 9073841750 | 37750 | 37700 | 37750 | 37700 | 146 |
| 376 | 20240705 | 130900 | 9068335550 | 37700 | 37800 | 37800 | 37700 | 133 |
| 377 | 20240705 | 130800 | 9063315100 | 37800 | 37800 | 37800 | 37700 | 672 |
| 378 | 20240705 | 130700 | 9037941050 | 37750 | 37750 | 37750 | 37750 | 513 |
| 379 | 20240705 | 130600 | 9018575300 | 37700 | 37750 | 37750 | 37700 | 176 |
| 380 | 20240705 | 130500 | 9011933900 | 37750 | 37850 | 37850 | 37750 | 945 |
| 381 | 20240705 | 130400 | 8976245600 | 37800 | 37750 | 37800 | 37750 | 772 |
| 382 | 20240705 | 130300 | 8947064550 | 37800 | 37700 | 37800 | 37700 | 831 |
| 383 | 20240705 | 130200 | 8915677650 | 37700 | 37650 | 37700 | 37650 | 597 |
| 384 | 20240705 | 130100 | 8893179600 | 37700 | 37650 | 37700 | 37650 | 35 |
| 385 | 20240705 | 130000 | 8891860850 | 37700 | 37650 | 37700 | 37650 | 23 |
| 386 | 20240705 | 125900 | 8890993800 | 37700 | 37700 | 37700 | 37700 | 40 |
| 387 | 20240705 | 125800 | 8889485800 | 37700 | 37700 | 37750 | 37700 | 284 |
| 388 | 20240705 | 125700 | 8878777000 | 37700 | 37650 | 37750 | 37650 | 371 |
| 389 | 20240705 | 125600 | 8864800350 | 37650 | 37650 | 37650 | 37600 | 500 |
| 390 | 20240705 | 125500 | 8845984100 | 37650 | 37700 | 37700 | 37650 | 65 |
| 391 | 20240705 | 125400 | 8843535550 | 37700 | 37700 | 37700 | 37700 | 108 |
| 392 | 20240705 | 125300 | 8839463950 | 37650 | 37700 | 37700 | 37650 | 42 |
| 393 | 20240705 | 125200 | 8837881400 | 37700 | 37700 | 37700 | 37700 | 129 |
| 394 | 20240705 | 125100 | 8833018100 | 37700 | 37650 | 37700 | 37650 | 128 |
| 395 | 20240705 | 125000 | 8828196900 | 37700 | 37750 | 37750 | 37700 | 591 |
| 396 | 20240705 | 124900 | 8805915450 | 37700 | 37750 | 37750 | 37700 | 23 |
| 397 | 20240705 | 124800 | 8805047400 | 37750 | 37750 | 37750 | 37750 | 67 |
| 398 | 20240705 | 124700 | 8802518150 | 37750 | 37750 | 37750 | 37750 | 21 |
| 399 | 20240705 | 124600 | 8801725400 | 37750 | 37800 | 37800 | 37700 | 194 |
| 400 | 20240705 | 124500 | 8794401950 | 37800 | 37800 | 37800 | 37800 | 42 |
| 401 | 20240705 | 124400 | 8792814350 | 37750 | 37800 | 37850 | 37750 | 195 |
| 402 | 20240705 | 124300 | 8785445600 | 37800 | 37800 | 37800 | 37750 | 34 |
| 403 | 20240705 | 124200 | 8784161100 | 37800 | 37800 | 37800 | 37750 | 49 |
| 404 | 20240705 | 124100 | 8782309300 | 37750 | 37750 | 37800 | 37750 | 86 |
| 405 | 20240705 | 124000 | 8779061850 | 37750 | 37750 | 37750 | 37750 | 58 |
| 406 | 20240705 | 123900 | 8776872350 | 37750 | 37800 | 37800 | 37750 | 81 |
| 407 | 20240705 | 123800 | 8773813600 | 37800 | 37800 | 37800 | 37800 | 25 |
| 408 | 20240705 | 123700 | 8772868600 | 37800 | 37800 | 37800 | 37800 | 40 |
| 409 | 20240705 | 123600 | 8771356600 | 37800 | 37850 | 37850 | 37800 | 297 |
| 410 | 20240705 | 123500 | 8760126700 | 37900 | 37900 | 37900 | 37900 | 37 |
| 411 | 20240705 | 123400 | 8758724400 | 37900 | 37900 | 37900 | 37850 | 52 |
| 412 | 20240705 | 123300 | 8756754100 | 37900 | 37850 | 38000 | 37850 | 3403 |
| 413 | 20240705 | 123200 | 8627628100 | 37850 | 37650 | 37850 | 37650 | 2193 |
| 414 | 20240705 | 123100 | 8544819300 | 37700 | 37600 | 37700 | 37600 | 2500 |
| 415 | 20240705 | 123000 | 8450615300 | 37700 | 37700 | 37700 | 37600 | 86 |
| 416 | 20240705 | 122900 | 8447377200 | 37700 | 37550 | 37700 | 37550 | 2119 |
| 417 | 20240705 | 122800 | 8367585450 | 37600 | 37550 | 37600 | 37550 | 521 |
| 418 | 20240705 | 122700 | 8348019800 | 37550 | 37600 | 37600 | 37550 | 20 |
| 419 | 20240705 | 122600 | 8347267850 | 37600 | 37600 | 37600 | 37550 | 357 |
| 420 | 20240705 | 122500 | 8333850250 | 37550 | 37600 | 37600 | 37550 | 26 |
| 421 | 20240705 | 122400 | 8332872950 | 37600 | 37550 | 37600 | 37550 | 22 |
| 422 | 20240705 | 122300 | 8332045800 | 37550 | 37550 | 37550 | 37500 | 96 |
| 423 | 20240705 | 122200 | 8328442450 | 37550 | 37550 | 37550 | 37550 | 25 |
| 424 | 20240705 | 122100 | 8327503700 | 37550 | 37550 | 37550 | 37550 | 20 |
| 425 | 20240705 | 122000 | 8326752700 | 37550 | 37500 | 37550 | 37500 | 121 |
| 426 | 20240705 | 121900 | 8322212250 | 37500 | 37500 | 37500 | 37500 | 20 |
| 427 | 20240705 | 121800 | 8321462250 | 37500 | 37500 | 37500 | 37500 | 19 |
| 428 | 20240705 | 121700 | 8320749750 | 37500 | 37500 | 37500 | 37500 | 49 |
| 429 | 20240705 | 121600 | 8318912250 | 37450 | 37450 | 37500 | 37450 | 59 |
| 430 | 20240705 | 121500 | 8316701750 | 37500 | 37550 | 37550 | 37500 | 26 |
| 431 | 20240705 | 121400 | 8315725500 | 37550 | 37500 | 37550 | 37450 | 93 |
| 432 | 20240705 | 121300 | 8312238600 | 37500 | 37500 | 37500 | 37500 | 19 |
| 433 | 20240705 | 121200 | 8311526100 | 37450 | 37500 | 37500 | 37400 | 984 |
| 434 | 20240705 | 121100 | 8274649550 | 37600 | 37600 | 37600 | 37500 | 42 |
| 435 | 20240705 | 121000 | 8273070500 | 37550 | 37550 | 37550 | 37550 | 19 |
| 436 | 20240705 | 120900 | 8272357050 | 37500 | 37550 | 37600 | 37500 | 248 |
| 437 | 20240705 | 120800 | 8263044000 | 37500 | 37500 | 37600 | 37500 | 36 |
| 438 | 20240705 | 120700 | 8261692000 | 37500 | 37600 | 37600 | 37500 | 94 |
| 439 | 20240705 | 120600 | 8258165100 | 37600 | 37600 | 37600 | 37600 | 240 |
| 440 | 20240705 | 120500 | 8249141100 | 37600 | 37400 | 37600 | 37400 | 80 |
| 441 | 20240705 | 120400 | 8246134100 | 37550 | 37450 | 37550 | 37450 | 1019 |
| 442 | 20240705 | 120300 | 8207898200 | 37400 | 37450 | 37450 | 37400 | 112 |
| 443 | 20240705 | 120200 | 8203707400 | 37450 | 37400 | 37450 | 37400 | 95 |
| 444 | 20240705 | 120100 | 8200152500 | 37450 | 37400 | 37450 | 37400 | 125 |
| 445 | 20240705 | 120000 | 8195474000 | 37450 | 37500 | 37500 | 37400 | 1424 |
| 446 | 20240705 | 115900 | 8142165750 | 37500 | 37500 | 37500 | 37500 | 217 |
| 447 | 20240705 | 115800 | 8134028250 | 37500 | 37500 | 37500 | 37500 | 331 |
| 448 | 20240705 | 115700 | 8121615750 | 37550 | 37550 | 37550 | 37550 | 53 |
| 449 | 20240705 | 115600 | 8119625600 | 37600 | 37600 | 37650 | 37500 | 327 |
| 450 | 20240705 | 115500 | 8107340050 | 37650 | 37500 | 37650 | 37500 | 41 |
| 451 | 20240705 | 115400 | 8105796550 | 37500 | 37650 | 37650 | 37500 | 21 |
| 452 | 20240705 | 115300 | 8105006050 | 37650 | 37500 | 37700 | 37500 | 1019 |
| 453 | 20240705 | 115200 | 8066641550 | 37450 | 37600 | 37600 | 37450 | 322 |
| 454 | 20240705 | 115100 | 8054566850 | 37600 | 37600 | 37600 | 37500 | 89 |
| 455 | 20240705 | 115000 | 8051224150 | 37450 | 37450 | 37550 | 37450 | 494 |
| 456 | 20240705 | 114900 | 8032696250 | 37450 | 37500 | 37500 | 37400 | 122 |
| 457 | 20240705 | 114800 | 8028129050 | 37450 | 37450 | 37450 | 37400 | 465 |
| 458 | 20240705 | 114700 | 8010719800 | 37450 | 37450 | 37450 | 37450 | 25 |
| 459 | 20240705 | 114600 | 8009783550 | 37450 | 37450 | 37450 | 37400 | 52 |
| 460 | 20240705 | 114500 | 8007836500 | 37450 | 37400 | 37450 | 37350 | 142 |
| 461 | 20240705 | 114400 | 8002525550 | 37400 | 37500 | 37500 | 37400 | 2565 |
| 462 | 20240705 | 114300 | 7906580200 | 37500 | 37450 | 37500 | 37450 | 1507 |
| 463 | 20240705 | 114200 | 7850134250 | 37450 | 37450 | 37450 | 37400 | 445 |
| 464 | 20240705 | 114100 | 7833469250 | 37450 | 37500 | 37500 | 37400 | 1676 |
| 465 | 20240705 | 114000 | 7770701950 | 37500 | 37650 | 37650 | 37500 | 5890 |
| 466 | 20240705 | 113900 | 7549744500 | 37650 | 37700 | 37700 | 37650 | 151 |
| 467 | 20240705 | 113800 | 7544058350 | 37700 | 37700 | 37700 | 37700 | 402 |
| 468 | 20240705 | 113700 | 7528902950 | 37700 | 37700 | 37800 | 37550 | 3029 |
| 469 | 20240705 | 113600 | 7414997650 | 37800 | 37750 | 37800 | 37750 | 119 |
| 470 | 20240705 | 113500 | 7410504950 | 37650 | 37700 | 37800 | 37650 | 730 |
| 471 | 20240705 | 113400 | 7382978200 | 37700 | 37750 | 37750 | 37700 | 688 |
| 472 | 20240705 | 113300 | 7357011250 | 37700 | 37750 | 37750 | 37700 | 541 |
| 473 | 20240705 | 113200 | 7336613050 | 37750 | 37750 | 37750 | 37750 | 40 |
| 474 | 20240705 | 113100 | 7335103050 | 37750 | 37750 | 37800 | 37750 | 49 |
| 475 | 20240705 | 113000 | 7333251850 | 37750 | 37750 | 37750 | 37700 | 70 |
| 476 | 20240705 | 112900 | 7330609850 | 37800 | 37750 | 37800 | 37750 | 121 |
| 477 | 20240705 | 112800 | 7326038350 | 37800 | 37800 | 37800 | 37800 | 19 |
| 478 | 20240705 | 112700 | 7325320150 | 37750 | 37850 | 37850 | 37650 | 1693 |
| 479 | 20240705 | 112600 | 7261494050 | 37850 | 37800 | 37850 | 37800 | 21 |
| 480 | 20240705 | 112500 | 7260699250 | 37850 | 37800 | 37850 | 37750 | 81 |
| 481 | 20240705 | 112400 | 7257636550 | 37800 | 37800 | 37800 | 37800 | 47 |
| 482 | 20240705 | 112300 | 7255859950 | 37700 | 37800 | 37800 | 37700 | 270 |
| 483 | 20240705 | 112200 | 7245667450 | 37800 | 37800 | 37800 | 37750 | 100 |
| 484 | 20240705 | 112100 | 7241890150 | 37750 | 37800 | 37800 | 37750 | 108 |
| 485 | 20240705 | 112000 | 7237809650 | 37750 | 37800 | 37800 | 37750 | 162 |
| 486 | 20240705 | 111900 | 7231692850 | 37850 | 37800 | 37850 | 37750 | 70 |
| 487 | 20240705 | 111800 | 7229046300 | 37850 | 37850 | 37850 | 37850 | 40 |
| 488 | 20240705 | 111700 | 7227532300 | 37850 | 37800 | 37850 | 37800 | 123 |
| 489 | 20240705 | 111600 | 7222881950 | 37800 | 37850 | 37850 | 37800 | 111 |
| 490 | 20240705 | 111500 | 7218683800 | 37850 | 37800 | 37850 | 37800 | 241 |
| 491 | 20240705 | 111400 | 7209571950 | 37800 | 37800 | 37850 | 37800 | 169 |
| 492 | 20240705 | 111300 | 7203182800 | 37800 | 37850 | 37850 | 37700 | 115 |
| 493 | 20240705 | 111200 | 7198838700 | 37750 | 37700 | 37750 | 37700 | 1005 |
| 494 | 20240705 | 111100 | 7160928950 | 37750 | 37750 | 37750 | 37700 | 624 |
| 495 | 20240705 | 111000 | 7137402850 | 37850 | 37850 | 37850 | 37850 | 40 |
| 496 | 20240705 | 110900 | 7135888850 | 37700 | 37750 | 37900 | 37700 | 1795 |
| 497 | 20240705 | 110800 | 7068199200 | 37750 | 37800 | 37900 | 37750 | 1490 |
| 498 | 20240705 | 110700 | 7011890900 | 37800 | 38000 | 38000 | 37800 | 1656 |
| 499 | 20240705 | 110600 | 6949163450 | 38000 | 37950 | 38000 | 37950 | 54 |
| 500 | 20240705 | 110500 | 6947112700 | 38000 | 37900 | 38000 | 37900 | 40 |
| 501 | 20240705 | 110400 | 6945594700 | 37900 | 37950 | 37950 | 37900 | 51 |
| 502 | 20240705 | 110300 | 6943659300 | 37900 | 37950 | 37950 | 37900 | 172 |
| 503 | 20240705 | 110200 | 6937135250 | 37950 | 37900 | 37950 | 37900 | 25 |
| 504 | 20240705 | 110100 | 6936187000 | 37950 | 37900 | 37950 | 37900 | 71 |
| 505 | 20240705 | 110000 | 6933492600 | 37950 | 37950 | 37950 | 37950 | 23 |
| 506 | 20240705 | 105900 | 6932619750 | 37900 | 37900 | 37900 | 37850 | 685 |
| 507 | 20240705 | 105800 | 6906658450 | 37900 | 37850 | 37900 | 37850 | 176 |
| 508 | 20240705 | 105700 | 6899993050 | 37900 | 37900 | 37900 | 37900 | 50 |
| 509 | 20240705 | 105600 | 6898098050 | 37900 | 37900 | 37900 | 37850 | 141 |
| 510 | 20240705 | 105500 | 6892759200 | 37900 | 37850 | 37900 | 37850 | 141 |
| 511 | 20240705 | 105400 | 6887421350 | 37900 | 37850 | 37900 | 37850 | 33 |
| 512 | 20240705 | 105300 | 6886171300 | 37850 | 37900 | 37900 | 37850 | 174 |
| 513 | 20240705 | 105200 | 6879580900 | 37900 | 37850 | 37900 | 37850 | 199 |
| 514 | 20240705 | 105100 | 6872047800 | 37850 | 37850 | 37900 | 37850 | 137 |
| 515 | 20240705 | 105000 | 6866861350 | 37850 | 37850 | 37850 | 37800 | 546 |
| 516 | 20240705 | 104900 | 6846216200 | 37800 | 37850 | 37900 | 37800 | 738 |
| 517 | 20240705 | 104800 | 6818295250 | 37900 | 37900 | 37900 | 37850 | 277 |
| 518 | 20240705 | 104700 | 6807800100 | 37900 | 37850 | 37900 | 37850 | 174 |
| 519 | 20240705 | 104600 | 6801212200 | 37900 | 37900 | 37900 | 37850 | 1790 |
| 520 | 20240705 | 104500 | 6733372450 | 37900 | 37950 | 37950 | 37850 | 376 |
| 521 | 20240705 | 104400 | 6719133000 | 37900 | 37950 | 37950 | 37900 | 126 |
| 522 | 20240705 | 104300 | 6714351350 | 37950 | 37950 | 37950 | 37950 | 19 |
| 523 | 20240705 | 104200 | 6713630300 | 37950 | 38000 | 38000 | 37850 | 601 |
| 524 | 20240705 | 104100 | 6690875650 | 38000 | 38000 | 38050 | 37950 | 70 |
| 525 | 20240705 | 104000 | 6688215500 | 38050 | 38000 | 38050 | 38000 | 26 |
| 526 | 20240705 | 103900 | 6687226450 | 38050 | 37950 | 38100 | 37900 | 1388 |
| 527 | 20240705 | 103800 | 6634505850 | 37950 | 37950 | 37950 | 37950 | 19 |
| 528 | 20240705 | 103700 | 6633784800 | 37950 | 38000 | 38000 | 37950 | 561 |
| 529 | 20240705 | 103600 | 6612479000 | 38050 | 37900 | 38050 | 37900 | 815 |
| 530 | 20240705 | 103500 | 6581525600 | 37950 | 37800 | 37950 | 37800 | 643 |
| 531 | 20240705 | 103400 | 6557127950 | 37800 | 37900 | 37900 | 37800 | 112 |
| 532 | 20240705 | 103300 | 6552884500 | 37900 | 37950 | 37950 | 37900 | 43 |
| 533 | 20240705 | 103200 | 6551253800 | 37900 | 37750 | 37900 | 37750 | 385 |
| 534 | 20240705 | 103100 | 6536669650 | 37750 | 37850 | 37850 | 37750 | 204 |
| 535 | 20240705 | 103000 | 6528961650 | 37800 | 37750 | 37850 | 37750 | 251 |
| 536 | 20240705 | 102900 | 6519484350 | 37750 | 37700 | 37900 | 37700 | 24 |
| 537 | 20240705 | 102800 | 6518575650 | 37900 | 37800 | 37900 | 37750 | 1046 |
| 538 | 20240705 | 102700 | 6479067450 | 37800 | 37800 | 37850 | 37800 | 167 |
| 539 | 20240705 | 102600 | 6472753900 | 37850 | 37850 | 37850 | 37850 | 23 |
| 540 | 20240705 | 102500 | 6471883350 | 37950 | 37900 | 37950 | 37800 | 104 |
| 541 | 20240705 | 102400 | 6467941000 | 37850 | 37950 | 37950 | 37850 | 36 |
| 542 | 20240705 | 102300 | 6466575550 | 38000 | 38000 | 38000 | 38000 | 24 |
| 543 | 20240705 | 102200 | 6465663550 | 38000 | 37850 | 38000 | 37850 | 65 |
| 544 | 20240705 | 102100 | 6463199450 | 38000 | 37850 | 38000 | 37850 | 103 |
| 545 | 20240705 | 102000 | 6459298000 | 37800 | 37750 | 37800 | 37700 | 327 |
| 546 | 20240705 | 101900 | 6446952750 | 37700 | 37700 | 37700 | 37650 | 277 |
| 547 | 20240705 | 101800 | 6436519350 | 37650 | 37650 | 37700 | 37650 | 367 |
| 548 | 20240705 | 101700 | 6422700300 | 37850 | 37850 | 37850 | 37650 | 2552 |
| 549 | 20240705 | 101600 | 6326483600 | 37750 | 37850 | 37850 | 37700 | 117 |
| 550 | 20240705 | 101500 | 6322071650 | 37700 | 37750 | 37900 | 37700 | 124 |
| 551 | 20240705 | 101400 | 6317389250 | 37750 | 37900 | 37900 | 37750 | 2191 |
| 552 | 20240705 | 101300 | 6234467650 | 37900 | 37950 | 37950 | 37900 | 171 |
| 553 | 20240705 | 101200 | 6227981700 | 37900 | 37900 | 38100 | 37900 | 234 |
| 554 | 20240705 | 101100 | 6219111500 | 38100 | 38050 | 38100 | 37900 | 714 |
| 555 | 20240705 | 101000 | 6191912350 | 38100 | 37900 | 38100 | 37800 | 333 |
| 556 | 20240705 | 100900 | 6179279700 | 37850 | 37900 | 37950 | 37800 | 1528 |
| 557 | 20240705 | 100800 | 6121412650 | 37900 | 38000 | 38000 | 37900 | 398 |
| 558 | 20240705 | 100700 | 6106313050 | 37950 | 38050 | 38100 | 37950 | 4026 |
| 559 | 20240705 | 100600 | 5953187250 | 38100 | 38100 | 38100 | 38050 | 173 |
| 560 | 20240705 | 100500 | 5946600400 | 38100 | 38100 | 38100 | 38050 | 370 |
| 561 | 20240705 | 100400 | 5932512400 | 38100 | 38050 | 38100 | 38050 | 28 |
| 562 | 20240705 | 100300 | 5931446850 | 38050 | 38100 | 38150 | 38050 | 304 |
| 563 | 20240705 | 100200 | 5919874350 | 38050 | 38050 | 38100 | 38050 | 455 |
| 564 | 20240705 | 100100 | 5902561300 | 38050 | 38100 | 38150 | 38050 | 1421 |
| 565 | 20240705 | 100000 | 5848440700 | 38100 | 38100 | 38150 | 38100 | 490 |
| 566 | 20240705 | 095900 | 5829771500 | 38100 | 38200 | 38200 | 38100 | 480 |
| 567 | 20240705 | 095800 | 5811460150 | 38200 | 38200 | 38200 | 38150 | 617 |
| 568 | 20240705 | 095700 | 5787892000 | 38200 | 38250 | 38300 | 38200 | 737 |
| 569 | 20240705 | 095600 | 5759702650 | 38250 | 38300 | 38350 | 38250 | 412 |
| 570 | 20240705 | 095500 | 5743930050 | 38300 | 38250 | 38350 | 38250 | 550 |
| 571 | 20240705 | 095400 | 5722867400 | 38250 | 38300 | 38300 | 38200 | 456 |
| 572 | 20240705 | 095300 | 5705422350 | 38350 | 38350 | 38350 | 38300 | 74 |
| 573 | 20240705 | 095200 | 5702585300 | 38350 | 38350 | 38350 | 38250 | 1941 |
| 574 | 20240705 | 095100 | 5628192900 | 38350 | 38300 | 38350 | 38300 | 938 |
| 575 | 20240705 | 095000 | 5592246100 | 38300 | 38250 | 38300 | 38250 | 78 |
| 576 | 20240705 | 094900 | 5589262300 | 38250 | 38250 | 38250 | 38250 | 180 |
| 577 | 20240705 | 094800 | 5582377300 | 38250 | 38150 | 38250 | 38150 | 95 |
| 578 | 20240705 | 094700 | 5578744550 | 38150 | 38300 | 38300 | 38100 | 1487 |
| 579 | 20240705 | 094600 | 5521977300 | 38300 | 38150 | 38350 | 38150 | 745 |
| 580 | 20240705 | 094500 | 5493465400 | 38200 | 38100 | 38200 | 38100 | 388 |
| 581 | 20240705 | 094400 | 5478659800 | 38100 | 38100 | 38100 | 38050 | 862 |
| 582 | 20240705 | 094300 | 5445835700 | 38150 | 38100 | 38150 | 38100 | 258 |
| 583 | 20240705 | 094200 | 5436005750 | 38150 | 38100 | 38200 | 38100 | 164 |
| 584 | 20240705 | 094100 | 5429754650 | 38050 | 38150 | 38150 | 38050 | 45 |
| 585 | 20240705 | 094000 | 5428040300 | 38150 | 38300 | 38300 | 38150 | 345 |
| 586 | 20240705 | 093900 | 5414849700 | 38300 | 38250 | 38300 | 38250 | 204 |
| 587 | 20240705 | 093800 | 5407038400 | 38250 | 38150 | 38300 | 38150 | 2564 |
| 588 | 20240705 | 093700 | 5309086550 | 38150 | 38050 | 38150 | 38000 | 551 |
| 589 | 20240705 | 093600 | 5288114200 | 38050 | 38000 | 38050 | 37950 | 102 |
| 590 | 20240705 | 093500 | 5284237300 | 37950 | 38100 | 38100 | 37950 | 1406 |
| 591 | 20240705 | 093400 | 5230764300 | 38100 | 38050 | 38100 | 38000 | 279 |
| 592 | 20240705 | 093300 | 5220146500 | 38050 | 38000 | 38100 | 38000 | 491 |
| 593 | 20240705 | 093200 | 5201457300 | 38000 | 38200 | 38300 | 38000 | 2158 |
| 594 | 20240705 | 093100 | 5119085850 | 38250 | 38000 | 38250 | 38000 | 2565 |
| 595 | 20240705 | 093000 | 5021415850 | 38000 | 37800 | 38000 | 37750 | 3428 |
| 596 | 20240705 | 092900 | 4891312100 | 37800 | 37950 | 37950 | 37800 | 1175 |
| 597 | 20240705 | 092800 | 4846795600 | 37800 | 37850 | 37950 | 37700 | 3402 |
| 598 | 20240705 | 092700 | 4717983100 | 37800 | 37750 | 38000 | 37750 | 1563 |
| 599 | 20240705 | 092600 | 4658733400 | 37700 | 37650 | 37750 | 37650 | 913 |
| 600 | 20240705 | 092500 | 4624302750 | 37600 | 37600 | 37600 | 37600 | 363 |
| 601 | 20240705 | 092400 | 4610653950 | 37600 | 37550 | 37650 | 37550 | 257 |
| 602 | 20240705 | 092300 | 4600992650 | 37550 | 37600 | 37700 | 37550 | 1544 |
| 603 | 20240705 | 092200 | 4542994150 | 37550 | 37550 | 37700 | 37550 | 479 |
| 604 | 20240705 | 092100 | 4524996600 | 37550 | 37750 | 37850 | 37400 | 5523 |
| 605 | 20240705 | 092000 | 4317685800 | 37750 | 37750 | 37850 | 37650 | 3015 |
| 606 | 20240705 | 091900 | 4203927700 | 37750 | 37750 | 37950 | 37750 | 511 |
| 607 | 20240705 | 091800 | 4184614750 | 37800 | 37750 | 37950 | 37750 | 2194 |
| 608 | 20240705 | 091700 | 4101664100 | 37750 | 37800 | 37900 | 37750 | 2197 |
| 609 | 20240705 | 091600 | 4018669250 | 37900 | 37950 | 38000 | 37800 | 2246 |
| 610 | 20240705 | 091500 | 3933588600 | 37950 | 37900 | 38000 | 37900 | 1415 |
| 611 | 20240705 | 091400 | 3879931350 | 37850 | 37850 | 37900 | 37850 | 1317 |
| 612 | 20240705 | 091300 | 3830082300 | 37850 | 37950 | 38000 | 37850 | 1181 |
| 613 | 20240705 | 091200 | 3785306250 | 37950 | 38000 | 38000 | 37950 | 1022 |
| 614 | 20240705 | 091100 | 3746503250 | 38000 | 37950 | 38050 | 37850 | 1619 |
| 615 | 20240705 | 091000 | 3685032850 | 37950 | 38300 | 38400 | 37950 | 4111 |
| 616 | 20240705 | 090900 | 3528371150 | 38300 | 38600 | 38600 | 38300 | 7057 |
| 617 | 20240705 | 090800 | 3256822750 | 38650 | 38550 | 38650 | 38550 | 1497 |
| 618 | 20240705 | 090700 | 3199066450 | 38550 | 38550 | 38700 | 38350 | 10837 |
| 619 | 20240705 | 090600 | 2781619300 | 38550 | 38700 | 38750 | 38450 | 8601 |
| 620 | 20240705 | 090500 | 2449088900 | 38700 | 38400 | 38700 | 38200 | 10667 |
| 621 | 20240705 | 090400 | 2038346200 | 38350 | 38550 | 38550 | 38150 | 11579 |
| 622 | 20240705 | 090300 | 1593776500 | 38550 | 38100 | 38550 | 37950 | 12208 |
| 623 | 20240705 | 090200 | 1125754350 | 38050 | 38000 | 38200 | 37850 | 5294 |
| 624 | 20240705 | 090100 | 924322150 | 38000 | 38200 | 38250 | 37850 | 8454 |
| 625 | 20240705 | 090000 | 602672700 | 38250 | 38450 | 38450 | 37750 | 15727 |