31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 11515 |
| 3 | 20240705 | 183100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20240705 | 183000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20240705 | 182900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20240705 | 182800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20240705 | 182700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20240705 | 182600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20240705 | 182500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20240705 | 182400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20240705 | 182300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20240705 | 182200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20240705 | 182100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20240705 | 182000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20240705 | 181900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20240705 | 181800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20240705 | 181700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20240705 | 181600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20240705 | 181500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20240705 | 181400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20240705 | 181300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20240705 | 181200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20240705 | 181100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20240705 | 181000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20240705 | 180900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20240705 | 180800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20240705 | 180700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20240705 | 180600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20240705 | 180500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20240705 | 180400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20240705 | 180300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20240705 | 180200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 11515 |
| 33 | 20240705 | 180100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20240705 | 180000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20240705 | 175900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20240705 | 175800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20240705 | 175700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20240705 | 175600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20240705 | 175500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20240705 | 175400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20240705 | 175300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20240705 | 175200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20240705 | 175100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20240705 | 175000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20240705 | 174900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20240705 | 174800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20240705 | 174700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20240705 | 174600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20240705 | 174500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20240705 | 174400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20240705 | 174300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20240705 | 174200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20240705 | 174100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20240705 | 174000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20240705 | 173900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20240705 | 173800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20240705 | 173700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20240705 | 173600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20240705 | 173500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20240705 | 173400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20240705 | 173300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20240705 | 173200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 11515 |
| 63 | 20240705 | 173100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20240705 | 173000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20240705 | 172900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20240705 | 172800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20240705 | 172700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20240705 | 172600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20240705 | 172500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20240705 | 172400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20240705 | 172300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20240705 | 172200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20240705 | 172100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20240705 | 172000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20240705 | 171900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20240705 | 171800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20240705 | 171700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20240705 | 171600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20240705 | 171500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20240705 | 171400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20240705 | 171300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20240705 | 171200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20240705 | 171100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20240705 | 171000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20240705 | 170900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20240705 | 170800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20240705 | 170700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20240705 | 170600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20240705 | 170500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20240705 | 170400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20240705 | 170300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20240705 | 170200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 11515 |
| 93 | 20240705 | 170100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20240705 | 170000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20240705 | 165900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20240705 | 165800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20240705 | 165700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20240705 | 165600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20240705 | 165500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20240705 | 165400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20240705 | 165300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20240705 | 165200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20240705 | 165100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20240705 | 165000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20240705 | 164900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20240705 | 164800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20240705 | 164700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20240705 | 164600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20240705 | 164500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20240705 | 164400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20240705 | 164300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20240705 | 164200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20240705 | 164100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20240705 | 164000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20240705 | 163900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20240705 | 163800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20240705 | 163700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20240705 | 163600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20240705 | 163500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20240705 | 163400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20240705 | 163300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20240705 | 163200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 11515 |
| 123 | 20240705 | 163100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20240705 | 163000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20240705 | 162900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20240705 | 162800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20240705 | 162700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20240705 | 162600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20240705 | 162500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20240705 | 162400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20240705 | 162300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20240705 | 162200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20240705 | 162100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20240705 | 162000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20240705 | 161900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20240705 | 161800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20240705 | 161700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20240705 | 161600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20240705 | 161500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20240705 | 161400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20240705 | 161300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20240705 | 161200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20240705 | 161100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20240705 | 161000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20240705 | 160900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20240705 | 160800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20240705 | 160700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20240705 | 160600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20240705 | 160500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20240705 | 160400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20240705 | 160300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20240705 | 160200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 11515 |
| 153 | 20240705 | 160100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20240705 | 160000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20240705 | 155900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20240705 | 155800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20240705 | 155700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20240705 | 155600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20240705 | 155500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20240705 | 155400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20240705 | 155300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20240705 | 155200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20240705 | 155100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20240705 | 155000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20240705 | 154900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20240705 | 154800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20240705 | 154700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20240705 | 154600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20240705 | 154500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20240705 | 154400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20240705 | 154300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20240705 | 154200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20240705 | 154100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20240705 | 154000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20240705 | 153900 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20240705 | 153800 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20240705 | 153700 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20240705 | 153600 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20240705 | 153500 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20240705 | 153400 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20240705 | 153300 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20240705 | 153200 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 11515 |
| 183 | 20240705 | 153100 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20240705 | 153000 | 9021031850 | 31900 | 31900 | 31900 | 31900 | 11515 |
| 185 | 20240705 | 152900 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240705 | 152800 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20240705 | 152700 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240705 | 152600 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240705 | 152500 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240705 | 152400 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240705 | 152300 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240705 | 152200 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240705 | 152100 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240705 | 152000 | 8653703350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240705 | 151900 | 8653703350 | 31900 | 31850 | 31900 | 31850 | 771 |
| 196 | 20240705 | 151800 | 8629131650 | 31900 | 31850 | 31900 | 31850 | 531 |
| 197 | 20240705 | 151700 | 8612205650 | 31850 | 31850 | 31900 | 31850 | 473 |
| 198 | 20240705 | 151600 | 8597122250 | 31900 | 31900 | 31950 | 31850 | 818 |
| 199 | 20240705 | 151500 | 8571029250 | 31900 | 31900 | 31950 | 31850 | 1132 |
| 200 | 20240705 | 151400 | 8534936700 | 31900 | 31900 | 31900 | 31850 | 842 |
| 201 | 20240705 | 151300 | 8508077950 | 31900 | 31900 | 31900 | 31850 | 557 |
| 202 | 20240705 | 151200 | 8490325900 | 31900 | 31900 | 31900 | 31850 | 734 |
| 203 | 20240705 | 151100 | 8466913200 | 31850 | 31900 | 31900 | 31850 | 603 |
| 204 | 20240705 | 151000 | 8447689300 | 31850 | 31850 | 31900 | 31850 | 441 |
| 205 | 20240705 | 150900 | 8433623350 | 31850 | 31850 | 31900 | 31850 | 561 |
| 206 | 20240705 | 150800 | 8415729350 | 31900 | 31900 | 31900 | 31850 | 674 |
| 207 | 20240705 | 150700 | 8394245800 | 31900 | 31900 | 31900 | 31850 | 563 |
| 208 | 20240705 | 150600 | 8376289900 | 31900 | 31900 | 31900 | 31850 | 406 |
| 209 | 20240705 | 150500 | 8363348200 | 31850 | 31850 | 31900 | 31850 | 272 |
| 210 | 20240705 | 150400 | 8354678950 | 31850 | 31900 | 31900 | 31850 | 1483 |
| 211 | 20240705 | 150300 | 8307371950 | 31850 | 31850 | 31900 | 31850 | 341 |
| 212 | 20240705 | 150200 | 8296510800 | 31850 | 31850 | 31900 | 31850 | 216 |
| 213 | 20240705 | 150100 | 8289631150 | 31850 | 31850 | 31900 | 31850 | 1434 |
| 214 | 20240705 | 150000 | 8243926850 | 31850 | 31850 | 31900 | 31850 | 356 |
| 215 | 20240705 | 145900 | 8232573850 | 31850 | 31900 | 31900 | 31850 | 447 |
| 216 | 20240705 | 145800 | 8218336700 | 31850 | 31850 | 31900 | 31850 | 88 |
| 217 | 20240705 | 145700 | 8215533800 | 31900 | 31800 | 31900 | 31800 | 604 |
| 218 | 20240705 | 145600 | 8196292350 | 31800 | 31950 | 31950 | 31800 | 2196 |
| 219 | 20240705 | 145500 | 8126348300 | 31900 | 31850 | 31900 | 31850 | 331 |
| 220 | 20240705 | 145400 | 8115793200 | 31850 | 31900 | 31950 | 31850 | 502 |
| 221 | 20240705 | 145300 | 8099780050 | 31900 | 31850 | 31900 | 31850 | 792 |
| 222 | 20240705 | 145200 | 8074518650 | 31850 | 31850 | 31900 | 31850 | 122 |
| 223 | 20240705 | 145100 | 8070632850 | 31850 | 31850 | 31900 | 31850 | 462 |
| 224 | 20240705 | 145000 | 8055918000 | 31850 | 31850 | 31950 | 31850 | 374 |
| 225 | 20240705 | 144900 | 8043987750 | 31850 | 31850 | 31900 | 31850 | 371 |
| 226 | 20240705 | 144800 | 8032171050 | 31900 | 31850 | 31900 | 31850 | 61 |
| 227 | 20240705 | 144700 | 8030227900 | 31850 | 31850 | 31900 | 31850 | 378 |
| 228 | 20240705 | 144600 | 8018188550 | 31850 | 31850 | 31900 | 31800 | 2327 |
| 229 | 20240705 | 144500 | 7943959650 | 31800 | 31850 | 31850 | 31800 | 576 |
| 230 | 20240705 | 144400 | 7925620250 | 31850 | 31850 | 31850 | 31800 | 1571 |
| 231 | 20240705 | 144300 | 7875605800 | 31800 | 31850 | 31850 | 31800 | 2291 |
| 232 | 20240705 | 144200 | 7802729950 | 31850 | 31800 | 31850 | 31800 | 1717 |
| 233 | 20240705 | 144100 | 7748054050 | 31800 | 31800 | 31850 | 31800 | 78 |
| 234 | 20240705 | 144000 | 7745573450 | 31800 | 31850 | 31850 | 31800 | 213 |
| 235 | 20240705 | 143900 | 7738794700 | 31800 | 31800 | 31850 | 31800 | 557 |
| 236 | 20240705 | 143800 | 7721077050 | 31800 | 31850 | 31850 | 31800 | 397 |
| 237 | 20240705 | 143700 | 7708435900 | 31850 | 31850 | 31850 | 31800 | 719 |
| 238 | 20240705 | 143600 | 7685545950 | 31800 | 31850 | 31850 | 31800 | 100 |
| 239 | 20240705 | 143500 | 7682365700 | 31800 | 31800 | 31850 | 31800 | 3270 |
| 240 | 20240705 | 143400 | 7578224800 | 31850 | 31800 | 31850 | 31800 | 215 |
| 241 | 20240705 | 143300 | 7571387500 | 31800 | 31800 | 31850 | 31800 | 226 |
| 242 | 20240705 | 143200 | 7564198350 | 31800 | 31800 | 31800 | 31750 | 3308 |
| 243 | 20240705 | 143100 | 7459011300 | 31750 | 31800 | 31800 | 31750 | 708 |
| 244 | 20240705 | 143000 | 7436527450 | 31750 | 31750 | 31800 | 31750 | 1050 |
| 245 | 20240705 | 142900 | 7403181250 | 31750 | 31800 | 31850 | 31750 | 1838 |
| 246 | 20240705 | 142800 | 7344733100 | 31800 | 31800 | 31800 | 31800 | 254 |
| 247 | 20240705 | 142700 | 7336655900 | 31800 | 31800 | 31850 | 31800 | 536 |
| 248 | 20240705 | 142600 | 7319606000 | 31800 | 31800 | 31850 | 31800 | 507 |
| 249 | 20240705 | 142500 | 7303474950 | 31800 | 31800 | 31800 | 31800 | 444 |
| 250 | 20240705 | 142400 | 7289355750 | 31800 | 31850 | 31850 | 31800 | 460 |
| 251 | 20240705 | 142300 | 7274722600 | 31800 | 31800 | 31850 | 31800 | 500 |
| 252 | 20240705 | 142200 | 7258822500 | 31850 | 31800 | 31850 | 31800 | 354 |
| 253 | 20240705 | 142100 | 7247565200 | 31800 | 31850 | 31850 | 31800 | 1054 |
| 254 | 20240705 | 142000 | 7214047200 | 31850 | 31800 | 31850 | 31800 | 1091 |
| 255 | 20240705 | 141900 | 7179353300 | 31800 | 31800 | 31850 | 31800 | 243 |
| 256 | 20240705 | 141800 | 7171623200 | 31800 | 31800 | 31850 | 31800 | 759 |
| 257 | 20240705 | 141700 | 7147472500 | 31800 | 31800 | 31850 | 31800 | 244 |
| 258 | 20240705 | 141600 | 7139713050 | 31800 | 31800 | 31800 | 31800 | 410 |
| 259 | 20240705 | 141500 | 7126675050 | 31800 | 31800 | 31850 | 31800 | 573 |
| 260 | 20240705 | 141400 | 7108453500 | 31800 | 31800 | 31850 | 31800 | 223 |
| 261 | 20240705 | 141300 | 7101361350 | 31800 | 31800 | 31800 | 31800 | 525 |
| 262 | 20240705 | 141200 | 7084666350 | 31800 | 31800 | 31800 | 31800 | 353 |
| 263 | 20240705 | 141100 | 7073440950 | 31800 | 31850 | 31850 | 31800 | 568 |
| 264 | 20240705 | 141000 | 7055376550 | 31800 | 31800 | 31800 | 31800 | 290 |
| 265 | 20240705 | 140900 | 7046154550 | 31800 | 31800 | 31850 | 31800 | 868 |
| 266 | 20240705 | 140800 | 7018551850 | 31800 | 31800 | 31850 | 31800 | 898 |
| 267 | 20240705 | 140700 | 6989995300 | 31850 | 31800 | 31850 | 31800 | 176 |
| 268 | 20240705 | 140600 | 6984398200 | 31800 | 31800 | 31850 | 31800 | 474 |
| 269 | 20240705 | 140500 | 6969324800 | 31800 | 31800 | 31850 | 31800 | 1815 |
| 270 | 20240705 | 140400 | 6911606750 | 31800 | 31850 | 31850 | 31800 | 17364 |
| 271 | 20240705 | 140300 | 6358811600 | 31850 | 31850 | 31900 | 31850 | 1038 |
| 272 | 20240705 | 140200 | 6325744150 | 31850 | 31900 | 31900 | 31850 | 6094 |
| 273 | 20240705 | 140100 | 6131358050 | 31900 | 31900 | 31950 | 31900 | 634 |
| 274 | 20240705 | 140000 | 6111128750 | 31900 | 31900 | 31950 | 31900 | 271 |
| 275 | 20240705 | 135900 | 6102482050 | 31950 | 31900 | 31950 | 31900 | 469 |
| 276 | 20240705 | 135800 | 6087518400 | 31950 | 31900 | 31950 | 31900 | 199 |
| 277 | 20240705 | 135700 | 6081164000 | 31900 | 31900 | 31950 | 31900 | 350 |
| 278 | 20240705 | 135600 | 6069984800 | 31950 | 31950 | 31950 | 31900 | 618 |
| 279 | 20240705 | 135500 | 6050259400 | 31900 | 31900 | 31900 | 31900 | 524 |
| 280 | 20240705 | 135400 | 6033543800 | 31900 | 31900 | 31900 | 31900 | 504 |
| 281 | 20240705 | 135300 | 6017466200 | 31900 | 31900 | 31900 | 31900 | 770 |
| 282 | 20240705 | 135200 | 5992903200 | 31900 | 31900 | 31900 | 31900 | 627 |
| 283 | 20240705 | 135100 | 5972901900 | 31900 | 31900 | 31950 | 31900 | 695 |
| 284 | 20240705 | 135000 | 5950731100 | 31900 | 31900 | 31900 | 31900 | 568 |
| 285 | 20240705 | 134900 | 5932611900 | 31900 | 31900 | 31900 | 31900 | 271 |
| 286 | 20240705 | 134800 | 5923967000 | 31900 | 31900 | 31950 | 31900 | 124 |
| 287 | 20240705 | 134700 | 5920010350 | 31900 | 31900 | 31950 | 31900 | 2655 |
| 288 | 20240705 | 134600 | 5835298750 | 31900 | 31900 | 31950 | 31900 | 282 |
| 289 | 20240705 | 134500 | 5826297400 | 31900 | 31900 | 31900 | 31900 | 154 |
| 290 | 20240705 | 134400 | 5821384800 | 31900 | 31900 | 31900 | 31900 | 330 |
| 291 | 20240705 | 134300 | 5810857800 | 31900 | 31900 | 31900 | 31900 | 109 |
| 292 | 20240705 | 134200 | 5807380700 | 31900 | 31900 | 31950 | 31900 | 356 |
| 293 | 20240705 | 134100 | 5796023300 | 31900 | 31900 | 31950 | 31900 | 451 |
| 294 | 20240705 | 134000 | 5781628850 | 31950 | 31900 | 31950 | 31900 | 62 |
| 295 | 20240705 | 133900 | 5779649300 | 31900 | 31950 | 31950 | 31900 | 657 |
| 296 | 20240705 | 133800 | 5758676100 | 31950 | 31950 | 31950 | 31900 | 200 |
| 297 | 20240705 | 133700 | 5752293100 | 31950 | 31950 | 31950 | 31900 | 1768 |
| 298 | 20240705 | 133600 | 5695812050 | 31950 | 31950 | 32000 | 31950 | 1212 |
| 299 | 20240705 | 133500 | 5657088600 | 31950 | 31950 | 31950 | 31950 | 323 |
| 300 | 20240705 | 133400 | 5646768750 | 31950 | 32000 | 32000 | 31950 | 195 |
| 301 | 20240705 | 133300 | 5640537450 | 31950 | 31950 | 31950 | 31950 | 105 |
| 302 | 20240705 | 133200 | 5637182700 | 31950 | 31950 | 31950 | 31950 | 466 |
| 303 | 20240705 | 133100 | 5622294000 | 31950 | 31950 | 32000 | 31950 | 293 |
| 304 | 20240705 | 133000 | 5612925250 | 32000 | 31950 | 32000 | 31950 | 399 |
| 305 | 20240705 | 132900 | 5600169050 | 31950 | 31950 | 32000 | 31950 | 762 |
| 306 | 20240705 | 132800 | 5575793250 | 31950 | 31950 | 31950 | 31950 | 143 |
| 307 | 20240705 | 132700 | 5571224400 | 31950 | 32000 | 32000 | 31950 | 499 |
| 308 | 20240705 | 132600 | 5555276200 | 32000 | 31950 | 32000 | 31950 | 156 |
| 309 | 20240705 | 132500 | 5550291450 | 31950 | 31950 | 31950 | 31950 | 338 |
| 310 | 20240705 | 132400 | 5539492350 | 31950 | 31950 | 32000 | 31950 | 418 |
| 311 | 20240705 | 132300 | 5526134750 | 31950 | 31950 | 32000 | 31950 | 693 |
| 312 | 20240705 | 132200 | 5503978150 | 31950 | 31950 | 31950 | 31950 | 122 |
| 313 | 20240705 | 132100 | 5500080250 | 31950 | 32000 | 32000 | 31950 | 3881 |
| 314 | 20240705 | 132000 | 5375921550 | 32000 | 32000 | 32050 | 32000 | 549 |
| 315 | 20240705 | 131900 | 5358343350 | 32000 | 32000 | 32050 | 32000 | 323 |
| 316 | 20240705 | 131800 | 5348007200 | 32000 | 32000 | 32050 | 32000 | 707 |
| 317 | 20240705 | 131700 | 5325382450 | 32000 | 32000 | 32050 | 32000 | 271 |
| 318 | 20240705 | 131600 | 5316708900 | 32000 | 32000 | 32050 | 32000 | 1224 |
| 319 | 20240705 | 131500 | 5277540750 | 32050 | 32050 | 32050 | 32000 | 52 |
| 320 | 20240705 | 131400 | 5275875450 | 32000 | 32000 | 32000 | 32000 | 88 |
| 321 | 20240705 | 131300 | 5273059450 | 32000 | 32050 | 32050 | 32000 | 299 |
| 322 | 20240705 | 131200 | 5263490800 | 32050 | 32050 | 32050 | 32000 | 1794 |
| 323 | 20240705 | 131100 | 5205993650 | 32000 | 32050 | 32050 | 32000 | 442 |
| 324 | 20240705 | 131000 | 5191838400 | 32050 | 32050 | 32050 | 32000 | 64 |
| 325 | 20240705 | 130900 | 5189789300 | 32000 | 32000 | 32050 | 32000 | 386 |
| 326 | 20240705 | 130800 | 5177436050 | 32000 | 32000 | 32000 | 32000 | 396 |
| 327 | 20240705 | 130700 | 5164764050 | 32000 | 32000 | 32000 | 32000 | 154 |
| 328 | 20240705 | 130600 | 5159836050 | 32050 | 32050 | 32050 | 32000 | 588 |
| 329 | 20240705 | 130500 | 5141001400 | 32000 | 32000 | 32000 | 32000 | 89 |
| 330 | 20240705 | 130400 | 5138153400 | 32000 | 32000 | 32000 | 32000 | 371 |
| 331 | 20240705 | 130300 | 5126281400 | 32000 | 32000 | 32000 | 32000 | 48 |
| 332 | 20240705 | 130200 | 5124745400 | 32000 | 32000 | 32050 | 32000 | 486 |
| 333 | 20240705 | 130100 | 5109171100 | 32000 | 32050 | 32050 | 32000 | 376 |
| 334 | 20240705 | 130000 | 5097126950 | 32050 | 32000 | 32050 | 32000 | 446 |
| 335 | 20240705 | 125900 | 5082832750 | 32050 | 32050 | 32050 | 32000 | 479 |
| 336 | 20240705 | 125800 | 5067482050 | 32050 | 32050 | 32050 | 32050 | 254 |
| 337 | 20240705 | 125700 | 5059341350 | 32050 | 32050 | 32050 | 32050 | 10 |
| 338 | 20240705 | 125600 | 5059020850 | 32050 | 32000 | 32050 | 32000 | 716 |
| 339 | 20240705 | 125500 | 5036073300 | 32050 | 32000 | 32050 | 32000 | 528 |
| 340 | 20240705 | 125400 | 5019150950 | 32000 | 32000 | 32050 | 32000 | 779 |
| 341 | 20240705 | 125300 | 4994209450 | 32000 | 32050 | 32050 | 32000 | 25 |
| 342 | 20240705 | 125200 | 4993408250 | 32000 | 32000 | 32050 | 32000 | 556 |
| 343 | 20240705 | 125100 | 4975604600 | 32050 | 32050 | 32050 | 32050 | 2 |
| 344 | 20240705 | 125000 | 4975540500 | 32000 | 32050 | 32050 | 32000 | 17 |
| 345 | 20240705 | 124900 | 4974996200 | 32000 | 32000 | 32050 | 32000 | 426 |
| 346 | 20240705 | 124800 | 4961359950 | 32000 | 32000 | 32000 | 32000 | 46 |
| 347 | 20240705 | 124700 | 4959887950 | 32000 | 32000 | 32000 | 32000 | 343 |
| 348 | 20240705 | 124600 | 4948911950 | 32050 | 32050 | 32050 | 32000 | 138 |
| 349 | 20240705 | 124500 | 4944489300 | 32050 | 32000 | 32050 | 32000 | 352 |
| 350 | 20240705 | 124400 | 4933208600 | 32050 | 32050 | 32050 | 32000 | 854 |
| 351 | 20240705 | 124300 | 4905867100 | 32050 | 32050 | 32050 | 32050 | 343 |
| 352 | 20240705 | 124200 | 4894873950 | 32050 | 32050 | 32050 | 32050 | 424 |
| 353 | 20240705 | 124100 | 4881284750 | 32050 | 32050 | 32050 | 32050 | 197 |
| 354 | 20240705 | 124000 | 4874970900 | 32050 | 32050 | 32100 | 32050 | 643 |
| 355 | 20240705 | 123900 | 4854362250 | 32050 | 32050 | 32050 | 32050 | 74 |
| 356 | 20240705 | 123800 | 4851990550 | 32050 | 32050 | 32050 | 32050 | 190 |
| 357 | 20240705 | 123700 | 4845901050 | 32050 | 32050 | 32100 | 32050 | 490 |
| 358 | 20240705 | 123600 | 4830196300 | 32050 | 32050 | 32100 | 32050 | 183 |
| 359 | 20240705 | 123500 | 4824331000 | 32050 | 32050 | 32050 | 32050 | 1476 |
| 360 | 20240705 | 123400 | 4777025200 | 32050 | 32050 | 32050 | 32050 | 389 |
| 361 | 20240705 | 123300 | 4764557750 | 32050 | 32100 | 32100 | 32050 | 47 |
| 362 | 20240705 | 123200 | 4763051350 | 32050 | 32000 | 32050 | 32000 | 474 |
| 363 | 20240705 | 123100 | 4747861350 | 32000 | 32050 | 32050 | 32000 | 192 |
| 364 | 20240705 | 123000 | 4741707800 | 32050 | 32100 | 32100 | 32050 | 420 |
| 365 | 20240705 | 122900 | 4728245850 | 32050 | 32050 | 32050 | 32000 | 279 |
| 366 | 20240705 | 122800 | 4719304900 | 32050 | 32000 | 32050 | 32000 | 827 |
| 367 | 20240705 | 122700 | 4692811300 | 32050 | 32050 | 32050 | 32000 | 705 |
| 368 | 20240705 | 122600 | 4670217550 | 32050 | 32000 | 32050 | 32000 | 216 |
| 369 | 20240705 | 122500 | 4663297150 | 32000 | 32100 | 32100 | 32000 | 764 |
| 370 | 20240705 | 122400 | 4638811950 | 32050 | 32050 | 32050 | 32050 | 178 |
| 371 | 20240705 | 122300 | 4633107050 | 32050 | 32050 | 32100 | 32050 | 341 |
| 372 | 20240705 | 122200 | 4622177800 | 32050 | 32050 | 32100 | 32050 | 38 |
| 373 | 20240705 | 122100 | 4620959400 | 32100 | 32100 | 32100 | 32100 | 400 |
| 374 | 20240705 | 122000 | 4608119400 | 32050 | 32100 | 32100 | 32050 | 446 |
| 375 | 20240705 | 121900 | 4593818900 | 32050 | 32050 | 32050 | 32050 | 87 |
| 376 | 20240705 | 121800 | 4591030550 | 32050 | 32050 | 32050 | 32000 | 578 |
| 377 | 20240705 | 121700 | 4572515750 | 32000 | 32000 | 32000 | 32000 | 55 |
| 378 | 20240705 | 121600 | 4570755750 | 32050 | 32050 | 32050 | 32050 | 271 |
| 379 | 20240705 | 121500 | 4562070200 | 32050 | 32050 | 32050 | 32050 | 39 |
| 380 | 20240705 | 121400 | 4560820250 | 32050 | 32050 | 32100 | 32050 | 305 |
| 381 | 20240705 | 121300 | 4551037100 | 32050 | 32000 | 32050 | 32000 | 434 |
| 382 | 20240705 | 121200 | 4537136300 | 32000 | 32000 | 32000 | 32000 | 118 |
| 383 | 20240705 | 121100 | 4533360300 | 32000 | 32000 | 32000 | 32000 | 732 |
| 384 | 20240705 | 121000 | 4509936300 | 32000 | 32050 | 32050 | 32000 | 144 |
| 385 | 20240705 | 120900 | 4505327650 | 32050 | 32050 | 32050 | 32000 | 1118 |
| 386 | 20240705 | 120800 | 4469551050 | 32000 | 32050 | 32050 | 32000 | 233 |
| 387 | 20240705 | 120700 | 4462094600 | 32000 | 32050 | 32050 | 32000 | 537 |
| 388 | 20240705 | 120600 | 4444910150 | 32000 | 32050 | 32050 | 32000 | 446 |
| 389 | 20240705 | 120500 | 4430633650 | 32050 | 32050 | 32050 | 32050 | 407 |
| 390 | 20240705 | 120400 | 4417589300 | 32050 | 32050 | 32050 | 32050 | 261 |
| 391 | 20240705 | 120300 | 4409224250 | 32100 | 32100 | 32100 | 32100 | 34 |
| 392 | 20240705 | 120200 | 4408132850 | 32050 | 32050 | 32050 | 32050 | 686 |
| 393 | 20240705 | 120100 | 4386146550 | 32050 | 32050 | 32050 | 32050 | 100 |
| 394 | 20240705 | 120000 | 4382941550 | 32050 | 32050 | 32050 | 32050 | 273 |
| 395 | 20240705 | 115900 | 4374191900 | 32050 | 32050 | 32050 | 32000 | 482 |
| 396 | 20240705 | 115800 | 4358756500 | 32050 | 32000 | 32050 | 32000 | 91 |
| 397 | 20240705 | 115700 | 4355841750 | 32050 | 32000 | 32050 | 32000 | 167 |
| 398 | 20240705 | 115600 | 4350489950 | 32000 | 32100 | 32100 | 32000 | 738 |
| 399 | 20240705 | 115500 | 4326854200 | 32100 | 32000 | 32100 | 32000 | 540 |
| 400 | 20240705 | 115400 | 4309526100 | 32050 | 32050 | 32050 | 32000 | 1296 |
| 401 | 20240705 | 115300 | 4267989350 | 32050 | 32100 | 32100 | 32050 | 440 |
| 402 | 20240705 | 115200 | 4253877950 | 32050 | 32050 | 32050 | 32050 | 387 |
| 403 | 20240705 | 115100 | 4241474600 | 32050 | 32100 | 32100 | 32050 | 51 |
| 404 | 20240705 | 115000 | 4239839500 | 32050 | 32100 | 32100 | 32050 | 284 |
| 405 | 20240705 | 114900 | 4230730300 | 32050 | 32100 | 32100 | 32050 | 172 |
| 406 | 20240705 | 114800 | 4225217550 | 32100 | 32100 | 32150 | 32100 | 535 |
| 407 | 20240705 | 114700 | 4208044000 | 32100 | 32100 | 32100 | 32100 | 396 |
| 408 | 20240705 | 114600 | 4195332400 | 32100 | 32100 | 32150 | 32100 | 95 |
| 409 | 20240705 | 114500 | 4192282750 | 32100 | 32100 | 32150 | 32100 | 154 |
| 410 | 20240705 | 114400 | 4187337750 | 32150 | 32100 | 32150 | 32100 | 2051 |
| 411 | 20240705 | 114300 | 4121495600 | 32100 | 32100 | 32150 | 32100 | 489 |
| 412 | 20240705 | 114200 | 4105796700 | 32100 | 32100 | 32150 | 32100 | 629 |
| 413 | 20240705 | 114100 | 4085605750 | 32100 | 32050 | 32150 | 32050 | 1804 |
| 414 | 20240705 | 114000 | 4027704450 | 32050 | 32100 | 32150 | 32050 | 3972 |
| 415 | 20240705 | 113900 | 3900205150 | 32100 | 32150 | 32150 | 32100 | 132 |
| 416 | 20240705 | 113800 | 3895964650 | 32100 | 32050 | 32150 | 32050 | 4733 |
| 417 | 20240705 | 113700 | 3744031150 | 32050 | 32050 | 32050 | 32050 | 937 |
| 418 | 20240705 | 113600 | 3714000300 | 32050 | 32050 | 32100 | 32050 | 27 |
| 419 | 20240705 | 113500 | 3713133900 | 32050 | 32000 | 32050 | 32000 | 10365 |
| 420 | 20240705 | 113400 | 3381102600 | 32000 | 32000 | 32050 | 32000 | 165 |
| 421 | 20240705 | 113300 | 3375822350 | 32000 | 32000 | 32000 | 32000 | 232 |
| 422 | 20240705 | 113200 | 3368398350 | 32000 | 32000 | 32000 | 32000 | 533 |
| 423 | 20240705 | 113100 | 3351342350 | 32050 | 32000 | 32050 | 32000 | 730 |
| 424 | 20240705 | 113000 | 3327982100 | 32050 | 32000 | 32050 | 32000 | 1140 |
| 425 | 20240705 | 112900 | 3291501900 | 32000 | 32000 | 32000 | 32000 | 66 |
| 426 | 20240705 | 112800 | 3289389900 | 32050 | 32000 | 32050 | 32000 | 441 |
| 427 | 20240705 | 112700 | 3275277850 | 32000 | 32000 | 32000 | 32000 | 41 |
| 428 | 20240705 | 112600 | 3273965850 | 32000 | 32000 | 32050 | 32000 | 41 |
| 429 | 20240705 | 112500 | 3272653200 | 32050 | 32000 | 32050 | 31950 | 872 |
| 430 | 20240705 | 112400 | 3244748500 | 32000 | 31950 | 32000 | 31950 | 55 |
| 431 | 20240705 | 112300 | 3242989500 | 31950 | 31950 | 31950 | 31950 | 410 |
| 432 | 20240705 | 112200 | 3229890000 | 31950 | 32000 | 32000 | 31950 | 41 |
| 433 | 20240705 | 112100 | 3228578600 | 31950 | 32000 | 32000 | 31950 | 543 |
| 434 | 20240705 | 112000 | 3211202650 | 32000 | 32000 | 32050 | 32000 | 1524 |
| 435 | 20240705 | 111900 | 3162434600 | 32000 | 32050 | 32050 | 32000 | 62 |
| 436 | 20240705 | 111800 | 3160450550 | 32050 | 31950 | 32050 | 31950 | 2461 |
| 437 | 20240705 | 111700 | 3081693950 | 32000 | 31950 | 32000 | 31950 | 1150 |
| 438 | 20240705 | 111600 | 3044899300 | 31950 | 32000 | 32000 | 31950 | 376 |
| 439 | 20240705 | 111500 | 3032885900 | 31950 | 32000 | 32000 | 31950 | 98 |
| 440 | 20240705 | 111400 | 3029753300 | 31950 | 32000 | 32000 | 31950 | 99 |
| 441 | 20240705 | 111300 | 3026589250 | 31950 | 31950 | 31950 | 31950 | 541 |
| 442 | 20240705 | 111200 | 3009304300 | 31950 | 31950 | 31950 | 31950 | 115 |
| 443 | 20240705 | 111100 | 3005630050 | 31950 | 32000 | 32000 | 31950 | 197 |
| 444 | 20240705 | 111000 | 2999335850 | 31950 | 32000 | 32000 | 31950 | 177 |
| 445 | 20240705 | 110900 | 2993674200 | 31950 | 31950 | 32000 | 31950 | 127 |
| 446 | 20240705 | 110800 | 2989616500 | 31950 | 32000 | 32000 | 31950 | 354 |
| 447 | 20240705 | 110700 | 2978306000 | 32000 | 31900 | 32000 | 31900 | 805 |
| 448 | 20240705 | 110600 | 2952551800 | 32000 | 31950 | 32000 | 31900 | 391 |
| 449 | 20240705 | 110500 | 2940057750 | 31950 | 32000 | 32000 | 31950 | 80 |
| 450 | 20240705 | 110400 | 2937501650 | 32000 | 32000 | 32000 | 31950 | 476 |
| 451 | 20240705 | 110300 | 2922292650 | 32000 | 31950 | 32000 | 31950 | 41 |
| 452 | 20240705 | 110200 | 2920981000 | 31950 | 31900 | 32000 | 31900 | 105 |
| 453 | 20240705 | 110100 | 2917626250 | 31900 | 31900 | 31950 | 31900 | 151 |
| 454 | 20240705 | 110000 | 2912809300 | 31900 | 32050 | 32050 | 31900 | 332 |
| 455 | 20240705 | 105900 | 2902188900 | 32000 | 32000 | 32000 | 31950 | 5841 |
| 456 | 20240705 | 105800 | 2715300600 | 31950 | 31950 | 32000 | 31900 | 404 |
| 457 | 20240705 | 105700 | 2702381500 | 31950 | 31950 | 32000 | 31950 | 3 |
| 458 | 20240705 | 105600 | 2702285600 | 31950 | 32000 | 32000 | 31950 | 248 |
| 459 | 20240705 | 105500 | 2694360550 | 31950 | 31950 | 31950 | 31900 | 452 |
| 460 | 20240705 | 105400 | 2679924200 | 31950 | 31900 | 31950 | 31900 | 531 |
| 461 | 20240705 | 105300 | 2662977000 | 31950 | 31950 | 31950 | 31900 | 545 |
| 462 | 20240705 | 105200 | 2645564600 | 31900 | 31900 | 31950 | 31900 | 671 |
| 463 | 20240705 | 105100 | 2624159550 | 31950 | 31900 | 31950 | 31900 | 120 |
| 464 | 20240705 | 105000 | 2620329900 | 31900 | 31950 | 31950 | 31900 | 102 |
| 465 | 20240705 | 104900 | 2617075050 | 31900 | 31950 | 31950 | 31900 | 628 |
| 466 | 20240705 | 104800 | 2597031950 | 31900 | 31950 | 31950 | 31900 | 205 |
| 467 | 20240705 | 104700 | 2590487450 | 31950 | 31900 | 31950 | 31900 | 445 |
| 468 | 20240705 | 104600 | 2576290900 | 31950 | 31900 | 31950 | 31900 | 776 |
| 469 | 20240705 | 104500 | 2551509650 | 31950 | 31950 | 31950 | 31900 | 16 |
| 470 | 20240705 | 104400 | 2550998500 | 31950 | 31950 | 32000 | 31950 | 589 |
| 471 | 20240705 | 104300 | 2532179900 | 31950 | 31950 | 32000 | 31950 | 577 |
| 472 | 20240705 | 104200 | 2513744700 | 32000 | 32000 | 32000 | 31950 | 465 |
| 473 | 20240705 | 104100 | 2498883900 | 32000 | 31950 | 32000 | 31950 | 66 |
| 474 | 20240705 | 104000 | 2496775100 | 32000 | 31950 | 32000 | 31950 | 972 |
| 475 | 20240705 | 103900 | 2465719350 | 32000 | 31950 | 32000 | 31950 | 5 |
| 476 | 20240705 | 103800 | 2465559400 | 32000 | 31950 | 32000 | 31950 | 3 |
| 477 | 20240705 | 103700 | 2465463450 | 31950 | 31950 | 31950 | 31950 | 181 |
| 478 | 20240705 | 103600 | 2459680500 | 31950 | 32000 | 32000 | 31950 | 368 |
| 479 | 20240705 | 103500 | 2447907000 | 32000 | 31950 | 32000 | 31950 | 475 |
| 480 | 20240705 | 103400 | 2432730650 | 31950 | 31950 | 31950 | 31950 | 21 |
| 481 | 20240705 | 103300 | 2432059700 | 32000 | 31950 | 32000 | 31950 | 23 |
| 482 | 20240705 | 103200 | 2431324300 | 31950 | 31950 | 31950 | 31950 | 196 |
| 483 | 20240705 | 103100 | 2425062100 | 31950 | 31950 | 32000 | 31950 | 25 |
| 484 | 20240705 | 103000 | 2424262700 | 31950 | 32000 | 32000 | 31950 | 474 |
| 485 | 20240705 | 102900 | 2409109850 | 32000 | 31950 | 32000 | 31950 | 3074 |
| 486 | 20240705 | 102800 | 2310895400 | 31950 | 31900 | 31950 | 31900 | 204 |
| 487 | 20240705 | 102700 | 2304387750 | 31900 | 31900 | 31950 | 31900 | 1031 |
| 488 | 20240705 | 102600 | 2271498350 | 31950 | 31900 | 31950 | 31900 | 11 |
| 489 | 20240705 | 102500 | 2271146950 | 31900 | 31900 | 31950 | 31900 | 439 |
| 490 | 20240705 | 102400 | 2257142500 | 31950 | 31900 | 31950 | 31900 | 143 |
| 491 | 20240705 | 102300 | 2252580650 | 31900 | 31950 | 31950 | 31900 | 148 |
| 492 | 20240705 | 102200 | 2247859400 | 31900 | 31950 | 31950 | 31900 | 59 |
| 493 | 20240705 | 102100 | 2245977250 | 31900 | 31900 | 31950 | 31900 | 120 |
| 494 | 20240705 | 102000 | 2242148150 | 31950 | 31900 | 31950 | 31900 | 471 |
| 495 | 20240705 | 101900 | 2227117700 | 31900 | 31950 | 31950 | 31900 | 53 |
| 496 | 20240705 | 101800 | 2225426450 | 31900 | 31900 | 31950 | 31900 | 265 |
| 497 | 20240705 | 101700 | 2216972450 | 31900 | 31900 | 31900 | 31900 | 157 |
| 498 | 20240705 | 101600 | 2211964150 | 31900 | 31900 | 31900 | 31900 | 372 |
| 499 | 20240705 | 101500 | 2200097350 | 31900 | 31900 | 31900 | 31900 | 108 |
| 500 | 20240705 | 101400 | 2196652150 | 31900 | 31900 | 31900 | 31900 | 43 |
| 501 | 20240705 | 101300 | 2195280450 | 31900 | 31900 | 31900 | 31900 | 394 |
| 502 | 20240705 | 101200 | 2182711850 | 31900 | 31900 | 31950 | 31900 | 3624 |
| 503 | 20240705 | 101100 | 2067105750 | 31900 | 31900 | 31900 | 31900 | 396 |
| 504 | 20240705 | 101000 | 2054473350 | 31950 | 31950 | 31950 | 31900 | 26 |
| 505 | 20240705 | 100900 | 2053643050 | 31900 | 31900 | 31900 | 31900 | 13 |
| 506 | 20240705 | 100800 | 2053228350 | 31900 | 31900 | 31950 | 31900 | 149 |
| 507 | 20240705 | 100700 | 2048475150 | 31900 | 31900 | 31900 | 31900 | 913 |
| 508 | 20240705 | 100600 | 2019350450 | 31950 | 31900 | 31950 | 31900 | 390 |
| 509 | 20240705 | 100500 | 2006909400 | 31900 | 31850 | 31900 | 31850 | 319 |
| 510 | 20240705 | 100400 | 1996733850 | 31850 | 31900 | 31900 | 31850 | 302 |
| 511 | 20240705 | 100300 | 1987107250 | 31900 | 31900 | 31900 | 31900 | 333 |
| 512 | 20240705 | 100200 | 1976484550 | 31900 | 31900 | 31900 | 31850 | 605 |
| 513 | 20240705 | 100100 | 1957186550 | 31950 | 31900 | 31950 | 31900 | 471 |
| 514 | 20240705 | 100000 | 1942161600 | 31900 | 31850 | 31950 | 31850 | 3137 |
| 515 | 20240705 | 095900 | 1842029050 | 31900 | 31850 | 31900 | 31850 | 427 |
| 516 | 20240705 | 095800 | 1828426200 | 31850 | 31850 | 31900 | 31850 | 630 |
| 517 | 20240705 | 095700 | 1808354950 | 31900 | 31850 | 31900 | 31850 | 201 |
| 518 | 20240705 | 095600 | 1801947950 | 31850 | 31900 | 31900 | 31850 | 486 |
| 519 | 20240705 | 095500 | 1786457600 | 31900 | 31900 | 31900 | 31900 | 92 |
| 520 | 20240705 | 095400 | 1783522800 | 31900 | 31900 | 31900 | 31850 | 287 |
| 521 | 20240705 | 095300 | 1774379500 | 31900 | 31850 | 31900 | 31850 | 849 |
| 522 | 20240705 | 095200 | 1747335100 | 31900 | 31850 | 31900 | 31850 | 354 |
| 523 | 20240705 | 095100 | 1736060050 | 31900 | 31900 | 31900 | 31900 | 473 |
| 524 | 20240705 | 095000 | 1720971350 | 31900 | 31900 | 31900 | 31850 | 835 |
| 525 | 20240705 | 094900 | 1694336600 | 31900 | 31850 | 31900 | 31850 | 228 |
| 526 | 20240705 | 094800 | 1687074700 | 31850 | 31900 | 31900 | 31850 | 44 |
| 527 | 20240705 | 094700 | 1685671850 | 31900 | 31950 | 31950 | 31850 | 4856 |
| 528 | 20240705 | 094600 | 1530864450 | 31950 | 31950 | 31950 | 31950 | 229 |
| 529 | 20240705 | 094500 | 1523547900 | 31950 | 31950 | 31950 | 31900 | 865 |
| 530 | 20240705 | 094400 | 1495930250 | 31950 | 32000 | 32000 | 31950 | 417 |
| 531 | 20240705 | 094300 | 1482606950 | 32000 | 31950 | 32000 | 31950 | 169 |
| 532 | 20240705 | 094200 | 1477207200 | 31900 | 31900 | 31950 | 31900 | 592 |
| 533 | 20240705 | 094100 | 1458315350 | 31950 | 31950 | 31950 | 31900 | 511 |
| 534 | 20240705 | 094000 | 1442002400 | 31950 | 31950 | 31950 | 31900 | 788 |
| 535 | 20240705 | 093900 | 1416836150 | 31950 | 31950 | 31950 | 31950 | 14 |
| 536 | 20240705 | 093800 | 1416388850 | 31950 | 31950 | 31950 | 31900 | 206 |
| 537 | 20240705 | 093700 | 1409807500 | 31950 | 31950 | 31950 | 31900 | 436 |
| 538 | 20240705 | 093600 | 1395891600 | 31950 | 31950 | 31950 | 31950 | 41 |
| 539 | 20240705 | 093500 | 1394581650 | 31950 | 31950 | 31950 | 31900 | 405 |
| 540 | 20240705 | 093400 | 1381649350 | 32000 | 31950 | 32000 | 31950 | 514 |
| 541 | 20240705 | 093300 | 1365221800 | 32000 | 31950 | 32000 | 31950 | 732 |
| 542 | 20240705 | 093200 | 1341803400 | 31950 | 31950 | 31950 | 31950 | 489 |
| 543 | 20240705 | 093100 | 1326179850 | 31950 | 31950 | 32000 | 31950 | 942 |
| 544 | 20240705 | 093000 | 1296082700 | 31950 | 32000 | 32000 | 31950 | 183 |
| 545 | 20240705 | 092900 | 1290234050 | 32000 | 32000 | 32000 | 31950 | 505 |
| 546 | 20240705 | 092800 | 1274099050 | 31950 | 31950 | 32000 | 31950 | 406 |
| 547 | 20240705 | 092700 | 1261126850 | 32000 | 32000 | 32050 | 32000 | 271 |
| 548 | 20240705 | 092600 | 1252454500 | 32000 | 32050 | 32050 | 32000 | 399 |
| 549 | 20240705 | 092500 | 1239685900 | 32050 | 32050 | 32050 | 32000 | 457 |
| 550 | 20240705 | 092400 | 1225060750 | 32050 | 32000 | 32050 | 32000 | 1790 |
| 551 | 20240705 | 092300 | 1167775050 | 32000 | 32000 | 32050 | 32000 | 1531 |
| 552 | 20240705 | 092200 | 1118782650 | 32000 | 32000 | 32050 | 32000 | 202 |
| 553 | 20240705 | 092100 | 1112317700 | 32050 | 32000 | 32050 | 32000 | 367 |
| 554 | 20240705 | 092000 | 1100572550 | 32000 | 32000 | 32050 | 32000 | 435 |
| 555 | 20240705 | 091900 | 1086649800 | 32000 | 32000 | 32050 | 32000 | 1026 |
| 556 | 20240705 | 091800 | 1053804250 | 32050 | 32050 | 32050 | 32000 | 644 |
| 557 | 20240705 | 091700 | 1033178850 | 32000 | 32000 | 32050 | 32000 | 586 |
| 558 | 20240705 | 091600 | 1014425350 | 32050 | 32050 | 32050 | 32000 | 462 |
| 559 | 20240705 | 091500 | 999633250 | 32050 | 32000 | 32050 | 32000 | 113 |
| 560 | 20240705 | 091400 | 996017150 | 32000 | 32050 | 32050 | 32000 | 387 |
| 561 | 20240705 | 091300 | 983632600 | 32050 | 32000 | 32050 | 32000 | 1043 |
| 562 | 20240705 | 091200 | 950254450 | 32050 | 32050 | 32050 | 32050 | 616 |
| 563 | 20240705 | 091100 | 930511650 | 32050 | 32050 | 32050 | 32000 | 1373 |
| 564 | 20240705 | 091000 | 886509500 | 32050 | 32100 | 32100 | 32050 | 1931 |
| 565 | 20240705 | 090900 | 824619300 | 32050 | 32100 | 32100 | 32000 | 391 |
| 566 | 20240705 | 090800 | 812094050 | 32100 | 32050 | 32100 | 32050 | 704 |
| 567 | 20240705 | 090700 | 789524450 | 32050 | 32050 | 32100 | 32000 | 1868 |
| 568 | 20240705 | 090600 | 729647600 | 32050 | 32050 | 32050 | 32000 | 2266 |
| 569 | 20240705 | 090500 | 657024900 | 32000 | 32000 | 32050 | 32000 | 169 |
| 570 | 20240705 | 090400 | 651616350 | 32050 | 32000 | 32050 | 32000 | 1785 |
| 571 | 20240705 | 090300 | 594496050 | 32050 | 32000 | 32100 | 31950 | 2747 |
| 572 | 20240705 | 090200 | 506485750 | 32000 | 31950 | 32000 | 31950 | 3661 |
| 573 | 20240705 | 090100 | 389442000 | 32000 | 31900 | 32050 | 31900 | 4330 |
| 574 | 20240705 | 090000 | 250930400 | 31900 | 31850 | 31950 | 31850 | 7439 |