31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 7527 |
| 3 | 20240705 | 183200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20240705 | 183100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20240705 | 183000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20240705 | 182900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20240705 | 182800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20240705 | 182700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20240705 | 182600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20240705 | 182500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20240705 | 182400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20240705 | 182300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20240705 | 182200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20240705 | 182100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20240705 | 182000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20240705 | 181900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20240705 | 181800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20240705 | 181700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20240705 | 181600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20240705 | 181500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20240705 | 181400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20240705 | 181300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20240705 | 181200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20240705 | 181100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20240705 | 181000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20240705 | 180900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20240705 | 180800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20240705 | 180700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20240705 | 180600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20240705 | 180500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20240705 | 180400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20240705 | 180300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 7527 |
| 33 | 20240705 | 180200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20240705 | 180100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20240705 | 180000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20240705 | 175900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20240705 | 175800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20240705 | 175700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20240705 | 175600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20240705 | 175500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20240705 | 175400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20240705 | 175300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20240705 | 175200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20240705 | 175100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20240705 | 175000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20240705 | 174900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20240705 | 174800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20240705 | 174700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20240705 | 174600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20240705 | 174500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20240705 | 174400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20240705 | 174300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20240705 | 174200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20240705 | 174100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20240705 | 174000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20240705 | 173900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20240705 | 173800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20240705 | 173700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20240705 | 173600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20240705 | 173500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20240705 | 173400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20240705 | 173300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 7527 |
| 63 | 20240705 | 173200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20240705 | 173100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20240705 | 173000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20240705 | 172900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20240705 | 172800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20240705 | 172700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20240705 | 172600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20240705 | 172500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20240705 | 172400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20240705 | 172300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20240705 | 172200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20240705 | 172100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20240705 | 172000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20240705 | 171900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20240705 | 171800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20240705 | 171700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20240705 | 171600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20240705 | 171500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20240705 | 171400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20240705 | 171300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20240705 | 171200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20240705 | 171100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20240705 | 171000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20240705 | 170900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20240705 | 170800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20240705 | 170700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20240705 | 170600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20240705 | 170500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20240705 | 170400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20240705 | 170300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 7527 |
| 93 | 20240705 | 170200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20240705 | 170100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20240705 | 170000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20240705 | 165900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20240705 | 165800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20240705 | 165700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20240705 | 165600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20240705 | 165500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20240705 | 165400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20240705 | 165300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20240705 | 165200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20240705 | 165100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20240705 | 165000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20240705 | 164900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20240705 | 164800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20240705 | 164700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20240705 | 164600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20240705 | 164500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20240705 | 164400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20240705 | 164300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20240705 | 164200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20240705 | 164100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20240705 | 164000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20240705 | 163900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20240705 | 163800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20240705 | 163700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20240705 | 163600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20240705 | 163500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20240705 | 163400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20240705 | 163300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 7527 |
| 123 | 20240705 | 163200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20240705 | 163100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20240705 | 163000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20240705 | 162900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20240705 | 162800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20240705 | 162700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20240705 | 162600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20240705 | 162500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20240705 | 162400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20240705 | 162300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20240705 | 162200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20240705 | 162100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20240705 | 162000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20240705 | 161900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20240705 | 161800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20240705 | 161700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20240705 | 161600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20240705 | 161500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20240705 | 161400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20240705 | 161300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20240705 | 161200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20240705 | 161100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20240705 | 161000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20240705 | 160900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20240705 | 160800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20240705 | 160700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20240705 | 160600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20240705 | 160500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20240705 | 160400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20240705 | 160300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 7527 |
| 153 | 20240705 | 160200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20240705 | 160100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20240705 | 160000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20240705 | 155900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20240705 | 155800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20240705 | 155700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20240705 | 155600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20240705 | 155500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20240705 | 155400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20240705 | 155300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20240705 | 155200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20240705 | 155100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20240705 | 155000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20240705 | 154900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20240705 | 154800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20240705 | 154700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20240705 | 154600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20240705 | 154500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20240705 | 154400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20240705 | 154300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20240705 | 154200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20240705 | 154100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20240705 | 154000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20240705 | 153900 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20240705 | 153800 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20240705 | 153700 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20240705 | 153600 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20240705 | 153500 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20240705 | 153400 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20240705 | 153300 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 7527 |
| 183 | 20240705 | 153200 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20240705 | 153100 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20240705 | 153000 | 16996291450 | 32650 | 32650 | 32650 | 32650 | 7527 |
| 186 | 20240705 | 152900 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240705 | 152800 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240705 | 152700 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240705 | 152600 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240705 | 152500 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240705 | 152400 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240705 | 152300 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240705 | 152200 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240705 | 152100 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240705 | 152000 | 16750534900 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240705 | 151900 | 16750534900 | 32550 | 32550 | 32650 | 32550 | 866 |
| 197 | 20240705 | 151800 | 16722319900 | 32550 | 32600 | 32650 | 32550 | 1766 |
| 198 | 20240705 | 151700 | 16664804100 | 32600 | 32700 | 32700 | 32600 | 3638 |
| 199 | 20240705 | 151600 | 16546097750 | 32650 | 32700 | 32700 | 32650 | 869 |
| 200 | 20240705 | 151500 | 16517719350 | 32700 | 32700 | 32750 | 32650 | 849 |
| 201 | 20240705 | 151400 | 16489957350 | 32700 | 32700 | 32700 | 32700 | 337 |
| 202 | 20240705 | 151300 | 16478937450 | 32700 | 32700 | 32700 | 32650 | 399 |
| 203 | 20240705 | 151200 | 16465893650 | 32700 | 32650 | 32700 | 32650 | 305 |
| 204 | 20240705 | 151100 | 16455920650 | 32650 | 32700 | 32700 | 32650 | 263 |
| 205 | 20240705 | 151000 | 16447323300 | 32700 | 32650 | 32750 | 32650 | 743 |
| 206 | 20240705 | 150900 | 16423021850 | 32700 | 32700 | 32700 | 32650 | 299 |
| 207 | 20240705 | 150800 | 16413247600 | 32700 | 32700 | 32700 | 32700 | 238 |
| 208 | 20240705 | 150700 | 16405465000 | 32750 | 32750 | 32750 | 32700 | 183 |
| 209 | 20240705 | 150600 | 16399472550 | 32700 | 32800 | 32800 | 32700 | 85 |
| 210 | 20240705 | 150500 | 16396692550 | 32800 | 32700 | 32800 | 32700 | 628 |
| 211 | 20240705 | 150400 | 16376133300 | 32750 | 32700 | 32800 | 32700 | 733 |
| 212 | 20240705 | 150300 | 16352143100 | 32700 | 32800 | 32800 | 32700 | 1045 |
| 213 | 20240705 | 150200 | 16317919600 | 32800 | 32800 | 32850 | 32750 | 823 |
| 214 | 20240705 | 150100 | 16290928200 | 32800 | 32750 | 32800 | 32700 | 546 |
| 215 | 20240705 | 150000 | 16273030250 | 32700 | 32750 | 32800 | 32700 | 605 |
| 216 | 20240705 | 145900 | 16253233850 | 32700 | 32800 | 32850 | 32700 | 448 |
| 217 | 20240705 | 145800 | 16238553200 | 32750 | 32800 | 32900 | 32750 | 2291 |
| 218 | 20240705 | 145700 | 16163311350 | 32850 | 32800 | 32850 | 32800 | 866 |
| 219 | 20240705 | 145600 | 16134901500 | 32800 | 32700 | 32800 | 32700 | 269 |
| 220 | 20240705 | 145500 | 16126100850 | 32700 | 32850 | 32850 | 32700 | 1543 |
| 221 | 20240705 | 145400 | 16075536100 | 32850 | 32800 | 32850 | 32800 | 109 |
| 222 | 20240705 | 145300 | 16071955500 | 32800 | 32800 | 32850 | 32800 | 672 |
| 223 | 20240705 | 145200 | 16049909900 | 32800 | 32850 | 32850 | 32800 | 536 |
| 224 | 20240705 | 145100 | 16032325450 | 32850 | 32900 | 32900 | 32800 | 661 |
| 225 | 20240705 | 145000 | 16010599450 | 32850 | 32850 | 32900 | 32800 | 1044 |
| 226 | 20240705 | 144900 | 15976309750 | 32850 | 32800 | 32900 | 32750 | 2155 |
| 227 | 20240705 | 144800 | 15905648350 | 32850 | 32800 | 32900 | 32750 | 2406 |
| 228 | 20240705 | 144700 | 15826634500 | 32800 | 32750 | 32800 | 32700 | 372 |
| 229 | 20240705 | 144600 | 15814448350 | 32750 | 32700 | 32750 | 32650 | 313 |
| 230 | 20240705 | 144500 | 15804216000 | 32700 | 32600 | 32700 | 32600 | 328 |
| 231 | 20240705 | 144400 | 15793505300 | 32600 | 32600 | 32650 | 32600 | 340 |
| 232 | 20240705 | 144300 | 15782416150 | 32600 | 32650 | 32650 | 32600 | 165 |
| 233 | 20240705 | 144200 | 15777029200 | 32600 | 32650 | 32700 | 32600 | 983 |
| 234 | 20240705 | 144100 | 15744950350 | 32650 | 32750 | 32800 | 32600 | 2122 |
| 235 | 20240705 | 144000 | 15675575850 | 32750 | 32700 | 32800 | 32700 | 424 |
| 236 | 20240705 | 143900 | 15661686950 | 32750 | 32700 | 32750 | 32650 | 589 |
| 237 | 20240705 | 143800 | 15642416000 | 32700 | 32700 | 32700 | 32600 | 237 |
| 238 | 20240705 | 143700 | 15634676400 | 32700 | 32650 | 32700 | 32600 | 833 |
| 239 | 20240705 | 143600 | 15607479500 | 32650 | 32600 | 32650 | 32600 | 278 |
| 240 | 20240705 | 143500 | 15598409000 | 32650 | 32650 | 32650 | 32650 | 126 |
| 241 | 20240705 | 143400 | 15594295100 | 32600 | 32650 | 32650 | 32600 | 412 |
| 242 | 20240705 | 143300 | 15580853600 | 32650 | 32600 | 32650 | 32550 | 59 |
| 243 | 20240705 | 143200 | 15578928550 | 32600 | 32550 | 32650 | 32550 | 1182 |
| 244 | 20240705 | 143100 | 15540393700 | 32600 | 32600 | 32600 | 32550 | 412 |
| 245 | 20240705 | 143000 | 15526975900 | 32600 | 32600 | 32600 | 32550 | 440 |
| 246 | 20240705 | 142900 | 15512638750 | 32550 | 32550 | 32600 | 32550 | 305 |
| 247 | 20240705 | 142800 | 15502704800 | 32600 | 32550 | 32650 | 32550 | 1165 |
| 248 | 20240705 | 142700 | 15464731150 | 32550 | 32650 | 32650 | 32550 | 2076 |
| 249 | 20240705 | 142600 | 15397055600 | 32650 | 32650 | 32650 | 32600 | 427 |
| 250 | 20240705 | 142500 | 15383114450 | 32650 | 32650 | 32650 | 32650 | 407 |
| 251 | 20240705 | 142400 | 15369825900 | 32650 | 32650 | 32650 | 32600 | 224 |
| 252 | 20240705 | 142300 | 15362514750 | 32650 | 32650 | 32750 | 32650 | 2083 |
| 253 | 20240705 | 142200 | 15294477900 | 32650 | 32700 | 32750 | 32650 | 1065 |
| 254 | 20240705 | 142100 | 15259648900 | 32700 | 32750 | 32750 | 32700 | 77 |
| 255 | 20240705 | 142000 | 15257130250 | 32700 | 32700 | 32750 | 32700 | 363 |
| 256 | 20240705 | 141900 | 15245257650 | 32700 | 32750 | 32750 | 32700 | 369 |
| 257 | 20240705 | 141800 | 15233184800 | 32750 | 32750 | 32750 | 32700 | 1021 |
| 258 | 20240705 | 141700 | 15199759300 | 32750 | 32750 | 32750 | 32700 | 1242 |
| 259 | 20240705 | 141600 | 15159113900 | 32800 | 32800 | 32850 | 32750 | 2200 |
| 260 | 20240705 | 141500 | 15086987400 | 32800 | 32850 | 32850 | 32800 | 101 |
| 261 | 20240705 | 141400 | 15083671150 | 32800 | 32800 | 32850 | 32800 | 243 |
| 262 | 20240705 | 141300 | 15075700600 | 32800 | 32850 | 32850 | 32800 | 599 |
| 263 | 20240705 | 141200 | 15056053200 | 32850 | 32800 | 32850 | 32800 | 1030 |
| 264 | 20240705 | 141100 | 15022266800 | 32800 | 32850 | 32850 | 32800 | 199 |
| 265 | 20240705 | 141000 | 15015739000 | 32850 | 32800 | 32900 | 32750 | 625 |
| 266 | 20240705 | 140900 | 14995234350 | 32900 | 32850 | 32900 | 32800 | 435 |
| 267 | 20240705 | 140800 | 14980952450 | 32850 | 32950 | 32950 | 32850 | 503 |
| 268 | 20240705 | 140700 | 14964399200 | 32900 | 32950 | 33000 | 32900 | 452 |
| 269 | 20240705 | 140600 | 14949509950 | 32900 | 32950 | 33000 | 32900 | 960 |
| 270 | 20240705 | 140500 | 14917885950 | 32950 | 32850 | 32950 | 32850 | 1068 |
| 271 | 20240705 | 140400 | 14882730600 | 32900 | 32850 | 32900 | 32850 | 1278 |
| 272 | 20240705 | 140300 | 14840684600 | 32850 | 32800 | 32900 | 32800 | 68 |
| 273 | 20240705 | 140200 | 14838453400 | 32850 | 32750 | 32850 | 32750 | 385 |
| 274 | 20240705 | 140100 | 14825823100 | 32750 | 32750 | 32800 | 32750 | 522 |
| 275 | 20240705 | 140000 | 14808722450 | 32750 | 32800 | 32850 | 32750 | 2094 |
| 276 | 20240705 | 135900 | 14740067950 | 32850 | 32950 | 32950 | 32800 | 570 |
| 277 | 20240705 | 135800 | 14721340650 | 32800 | 32950 | 32950 | 32800 | 2808 |
| 278 | 20240705 | 135700 | 14628980850 | 32950 | 32900 | 32950 | 32900 | 134 |
| 279 | 20240705 | 135600 | 14624565800 | 32900 | 32950 | 32950 | 32900 | 184 |
| 280 | 20240705 | 135500 | 14618506850 | 32950 | 33000 | 33000 | 32900 | 423 |
| 281 | 20240705 | 135400 | 14604572300 | 33000 | 32950 | 33000 | 32900 | 443 |
| 282 | 20240705 | 135300 | 14589973850 | 32950 | 32900 | 32950 | 32850 | 573 |
| 283 | 20240705 | 135200 | 14571126750 | 32850 | 32800 | 32900 | 32800 | 774 |
| 284 | 20240705 | 135100 | 14545712650 | 32800 | 32800 | 32850 | 32650 | 984 |
| 285 | 20240705 | 135000 | 14513447950 | 32800 | 32750 | 32800 | 32550 | 1442 |
| 286 | 20240705 | 134900 | 14466320900 | 32700 | 32800 | 32850 | 32700 | 331 |
| 287 | 20240705 | 134800 | 14455487600 | 32850 | 32600 | 32850 | 32600 | 4557 |
| 288 | 20240705 | 134700 | 14306657950 | 32600 | 32800 | 32800 | 32600 | 2987 |
| 289 | 20240705 | 134600 | 14208977700 | 32800 | 32950 | 33000 | 32800 | 1545 |
| 290 | 20240705 | 134500 | 14158209500 | 32950 | 32900 | 33050 | 32900 | 1606 |
| 291 | 20240705 | 134400 | 14105326200 | 32900 | 33000 | 33050 | 32900 | 3788 |
| 292 | 20240705 | 134300 | 13980411600 | 33000 | 33150 | 33150 | 33000 | 1728 |
| 293 | 20240705 | 134200 | 13923158500 | 33150 | 33100 | 33150 | 33000 | 3313 |
| 294 | 20240705 | 134100 | 13813740150 | 33100 | 33100 | 33150 | 33100 | 490 |
| 295 | 20240705 | 134000 | 13797519550 | 33100 | 33150 | 33200 | 33100 | 751 |
| 296 | 20240705 | 133900 | 13772623750 | 33100 | 33150 | 33150 | 33050 | 981 |
| 297 | 20240705 | 133800 | 13740127050 | 33150 | 33050 | 33150 | 33000 | 2215 |
| 298 | 20240705 | 133700 | 13666885000 | 33050 | 32950 | 33100 | 32950 | 912 |
| 299 | 20240705 | 133600 | 13636767850 | 33000 | 33100 | 33150 | 32900 | 5592 |
| 300 | 20240705 | 133500 | 13452192900 | 33100 | 33050 | 33150 | 33000 | 303 |
| 301 | 20240705 | 133400 | 13442168500 | 33100 | 33100 | 33150 | 33000 | 3076 |
| 302 | 20240705 | 133300 | 13340586900 | 33100 | 33050 | 33100 | 33000 | 927 |
| 303 | 20240705 | 133200 | 13309930350 | 33100 | 33000 | 33100 | 33000 | 1358 |
| 304 | 20240705 | 133100 | 13265043650 | 33050 | 33050 | 33050 | 33000 | 744 |
| 305 | 20240705 | 133000 | 13240463550 | 33050 | 32950 | 33050 | 32950 | 770 |
| 306 | 20240705 | 132900 | 13215051300 | 32950 | 33050 | 33050 | 32950 | 776 |
| 307 | 20240705 | 132800 | 13189445700 | 33000 | 32950 | 33050 | 32950 | 1031 |
| 308 | 20240705 | 132700 | 13155427600 | 32950 | 33150 | 33150 | 32950 | 3432 |
| 309 | 20240705 | 132600 | 13042142750 | 33100 | 33150 | 33200 | 33050 | 2156 |
| 310 | 20240705 | 132500 | 12970760050 | 33200 | 33200 | 33200 | 33100 | 2672 |
| 311 | 20240705 | 132400 | 12882140100 | 33200 | 33300 | 33350 | 33150 | 4238 |
| 312 | 20240705 | 132300 | 12741129550 | 33300 | 33300 | 33400 | 33200 | 10504 |
| 313 | 20240705 | 132200 | 12391315350 | 33250 | 33100 | 33250 | 33050 | 10664 |
| 314 | 20240705 | 132100 | 12037383650 | 33100 | 32850 | 33100 | 32850 | 10488 |
| 315 | 20240705 | 132000 | 11691604750 | 32900 | 32950 | 32950 | 32850 | 661 |
| 316 | 20240705 | 131900 | 11669854900 | 32950 | 32950 | 32950 | 32900 | 389 |
| 317 | 20240705 | 131800 | 11657045750 | 32900 | 32900 | 32900 | 32850 | 1000 |
| 318 | 20240705 | 131700 | 11624147800 | 32900 | 32800 | 32900 | 32800 | 1250 |
| 319 | 20240705 | 131600 | 11583100400 | 32800 | 32800 | 32850 | 32750 | 340 |
| 320 | 20240705 | 131500 | 11571951900 | 32800 | 32700 | 32800 | 32700 | 738 |
| 321 | 20240705 | 131400 | 11547755000 | 32750 | 32750 | 32750 | 32600 | 297 |
| 322 | 20240705 | 131300 | 11538039500 | 32750 | 32750 | 32800 | 32750 | 145 |
| 323 | 20240705 | 131200 | 11533287100 | 32750 | 32700 | 32800 | 32700 | 472 |
| 324 | 20240705 | 131100 | 11517836450 | 32700 | 32700 | 32700 | 32550 | 3678 |
| 325 | 20240705 | 131000 | 11397875600 | 32750 | 32750 | 32800 | 32750 | 334 |
| 326 | 20240705 | 130900 | 11386933400 | 32800 | 32800 | 32800 | 32700 | 679 |
| 327 | 20240705 | 130800 | 11364700600 | 32750 | 32750 | 32800 | 32750 | 1338 |
| 328 | 20240705 | 130700 | 11320823550 | 32750 | 32700 | 32800 | 32700 | 1456 |
| 329 | 20240705 | 130600 | 11273172950 | 32700 | 32800 | 32800 | 32700 | 1336 |
| 330 | 20240705 | 130500 | 11229433500 | 32800 | 32800 | 32850 | 32750 | 1095 |
| 331 | 20240705 | 130400 | 11193527000 | 32800 | 32850 | 32900 | 32800 | 315 |
| 332 | 20240705 | 130300 | 11183190650 | 32900 | 32850 | 32950 | 32750 | 2572 |
| 333 | 20240705 | 130200 | 11098616200 | 32900 | 32900 | 32900 | 32850 | 193 |
| 334 | 20240705 | 130100 | 11092269200 | 32900 | 32900 | 32900 | 32800 | 595 |
| 335 | 20240705 | 130000 | 11072734050 | 32900 | 32850 | 32900 | 32850 | 515 |
| 336 | 20240705 | 125900 | 11055807000 | 32900 | 32850 | 32900 | 32850 | 210 |
| 337 | 20240705 | 125800 | 11048898150 | 32850 | 32900 | 32950 | 32850 | 87 |
| 338 | 20240705 | 125700 | 11046033400 | 32950 | 32900 | 32950 | 32900 | 462 |
| 339 | 20240705 | 125600 | 11030832900 | 32850 | 32800 | 32950 | 32800 | 578 |
| 340 | 20240705 | 125500 | 11011822450 | 32950 | 32850 | 32950 | 32750 | 1790 |
| 341 | 20240705 | 125400 | 10953128050 | 32800 | 32950 | 33000 | 32800 | 3102 |
| 342 | 20240705 | 125300 | 10851102450 | 33000 | 32950 | 33000 | 32950 | 169 |
| 343 | 20240705 | 125200 | 10845528250 | 32950 | 33000 | 33000 | 32950 | 338 |
| 344 | 20240705 | 125100 | 10834375500 | 33000 | 33000 | 33000 | 32950 | 357 |
| 345 | 20240705 | 125000 | 10822602750 | 33000 | 32950 | 33000 | 32850 | 3248 |
| 346 | 20240705 | 124900 | 10715587400 | 32950 | 32950 | 32950 | 32900 | 183 |
| 347 | 20240705 | 124800 | 10709563650 | 32900 | 32950 | 32950 | 32900 | 736 |
| 348 | 20240705 | 124700 | 10685321800 | 32950 | 32800 | 32950 | 32800 | 1714 |
| 349 | 20240705 | 124600 | 10628990800 | 32800 | 32950 | 32950 | 32800 | 585 |
| 350 | 20240705 | 124500 | 10609766000 | 32950 | 32950 | 32950 | 32900 | 776 |
| 351 | 20240705 | 124400 | 10584223250 | 32950 | 32900 | 32950 | 32850 | 2026 |
| 352 | 20240705 | 124300 | 10517496850 | 32900 | 32900 | 32950 | 32850 | 482 |
| 353 | 20240705 | 124200 | 10501635800 | 32950 | 32900 | 32950 | 32900 | 801 |
| 354 | 20240705 | 124100 | 10475247200 | 32900 | 32900 | 32950 | 32850 | 305 |
| 355 | 20240705 | 124000 | 10465215400 | 32900 | 32950 | 32950 | 32850 | 671 |
| 356 | 20240705 | 123900 | 10443117550 | 32950 | 32750 | 32950 | 32750 | 1189 |
| 357 | 20240705 | 123800 | 10404041000 | 32750 | 32900 | 32950 | 32750 | 3678 |
| 358 | 20240705 | 123700 | 10283456000 | 32900 | 32950 | 32950 | 32900 | 677 |
| 359 | 20240705 | 123600 | 10261164700 | 32950 | 32950 | 32950 | 32850 | 762 |
| 360 | 20240705 | 123500 | 10236060150 | 32950 | 33000 | 33000 | 32850 | 2894 |
| 361 | 20240705 | 123400 | 10140730950 | 33050 | 32950 | 33050 | 32950 | 2779 |
| 362 | 20240705 | 123300 | 10049010250 | 32950 | 33050 | 33050 | 32950 | 884 |
| 363 | 20240705 | 123200 | 10019858800 | 33000 | 32900 | 33050 | 32900 | 1542 |
| 364 | 20240705 | 123100 | 9969030450 | 32900 | 33050 | 33100 | 32900 | 865 |
| 365 | 20240705 | 123000 | 9940508800 | 33100 | 33050 | 33150 | 33050 | 2027 |
| 366 | 20240705 | 122900 | 9873457000 | 33050 | 33250 | 33300 | 33050 | 3653 |
| 367 | 20240705 | 122800 | 9752263150 | 33300 | 33300 | 33400 | 33250 | 9290 |
| 368 | 20240705 | 122700 | 9442544650 | 33300 | 33100 | 33300 | 33100 | 6348 |
| 369 | 20240705 | 122600 | 9231747950 | 33150 | 33050 | 33150 | 33050 | 1840 |
| 370 | 20240705 | 122500 | 9170825850 | 33100 | 32950 | 33100 | 32950 | 2533 |
| 371 | 20240705 | 122400 | 9087196300 | 33000 | 32900 | 33000 | 32850 | 1451 |
| 372 | 20240705 | 122300 | 9039435150 | 32900 | 33000 | 33050 | 32900 | 957 |
| 373 | 20240705 | 122200 | 9007866050 | 33000 | 33000 | 33100 | 32950 | 1396 |
| 374 | 20240705 | 122100 | 8961776500 | 33000 | 32950 | 33000 | 32800 | 887 |
| 375 | 20240705 | 122000 | 8932588500 | 32900 | 33050 | 33100 | 32900 | 2751 |
| 376 | 20240705 | 121900 | 8841811300 | 33000 | 33100 | 33200 | 33000 | 4953 |
| 377 | 20240705 | 121800 | 8677816950 | 33100 | 33250 | 33250 | 33000 | 4054 |
| 378 | 20240705 | 121700 | 8543582950 | 33250 | 32950 | 33300 | 32900 | 16132 |
| 379 | 20240705 | 121600 | 8010375700 | 32950 | 32850 | 32950 | 32850 | 5986 |
| 380 | 20240705 | 121500 | 7813380900 | 32900 | 32700 | 32900 | 32700 | 4788 |
| 381 | 20240705 | 121400 | 7656275100 | 32750 | 32750 | 32850 | 32700 | 1519 |
| 382 | 20240705 | 121300 | 7606530200 | 32750 | 32750 | 32850 | 32700 | 1967 |
| 383 | 20240705 | 121200 | 7542008000 | 32800 | 32800 | 32900 | 32750 | 2305 |
| 384 | 20240705 | 121100 | 7466350300 | 32850 | 32750 | 32850 | 32700 | 1471 |
| 385 | 20240705 | 121000 | 7418120450 | 32700 | 32750 | 32750 | 32700 | 1257 |
| 386 | 20240705 | 120900 | 7377003800 | 32700 | 32700 | 32750 | 32600 | 2392 |
| 387 | 20240705 | 120800 | 7298818350 | 32700 | 32950 | 32950 | 32700 | 3850 |
| 388 | 20240705 | 120700 | 7172329800 | 32950 | 32700 | 32950 | 32700 | 9605 |
| 389 | 20240705 | 120600 | 6856910600 | 32650 | 32650 | 32750 | 32600 | 4206 |
| 390 | 20240705 | 120500 | 6719445650 | 32650 | 32450 | 32650 | 32450 | 8513 |
| 391 | 20240705 | 120400 | 6442567850 | 32450 | 32400 | 32500 | 32400 | 3028 |
| 392 | 20240705 | 120300 | 6344307300 | 32450 | 32400 | 32450 | 32400 | 653 |
| 393 | 20240705 | 120200 | 6323134750 | 32400 | 32450 | 32450 | 32400 | 1972 |
| 394 | 20240705 | 120100 | 6259197650 | 32400 | 32400 | 32450 | 32400 | 748 |
| 395 | 20240705 | 120000 | 6234951400 | 32450 | 32450 | 32450 | 32400 | 966 |
| 396 | 20240705 | 115900 | 6203618750 | 32400 | 32350 | 32400 | 32350 | 2976 |
| 397 | 20240705 | 115800 | 6107199700 | 32400 | 32250 | 32400 | 32250 | 2935 |
| 398 | 20240705 | 115700 | 6012297000 | 32300 | 32300 | 32300 | 32250 | 1239 |
| 399 | 20240705 | 115600 | 5972313150 | 32300 | 32250 | 32300 | 32200 | 2431 |
| 400 | 20240705 | 115500 | 5893858550 | 32250 | 32150 | 32250 | 32150 | 4589 |
| 401 | 20240705 | 115400 | 5745960450 | 32200 | 32150 | 32200 | 32150 | 3440 |
| 402 | 20240705 | 115300 | 5635220500 | 32150 | 32100 | 32200 | 32050 | 1833 |
| 403 | 20240705 | 115200 | 5576296600 | 32100 | 31950 | 32100 | 31950 | 8995 |
| 404 | 20240705 | 115100 | 5288263250 | 31950 | 32000 | 32000 | 31900 | 994 |
| 405 | 20240705 | 115000 | 5256500950 | 32000 | 31950 | 32000 | 31950 | 230 |
| 406 | 20240705 | 114900 | 5249148550 | 32000 | 32000 | 32000 | 31950 | 1200 |
| 407 | 20240705 | 114800 | 5210798650 | 32000 | 31950 | 32000 | 31950 | 504 |
| 408 | 20240705 | 114700 | 5194688650 | 31950 | 32000 | 32000 | 31950 | 193 |
| 409 | 20240705 | 114600 | 5188515200 | 32000 | 31950 | 32000 | 31950 | 203 |
| 410 | 20240705 | 114500 | 5182022950 | 32000 | 31950 | 32000 | 31900 | 911 |
| 411 | 20240705 | 114400 | 5152917950 | 31900 | 31950 | 31950 | 31900 | 594 |
| 412 | 20240705 | 114300 | 5133955500 | 31950 | 31950 | 32000 | 31950 | 407 |
| 413 | 20240705 | 114200 | 5120950200 | 31950 | 31950 | 31950 | 31950 | 96 |
| 414 | 20240705 | 114100 | 5117883000 | 31900 | 32000 | 32000 | 31900 | 541 |
| 415 | 20240705 | 114000 | 5100594300 | 31950 | 32000 | 32000 | 31950 | 309 |
| 416 | 20240705 | 113900 | 5090717550 | 32000 | 31950 | 32000 | 31900 | 1108 |
| 417 | 20240705 | 113800 | 5055336200 | 31950 | 32000 | 32000 | 31950 | 1232 |
| 418 | 20240705 | 113700 | 5015961800 | 32000 | 31950 | 32000 | 31950 | 720 |
| 419 | 20240705 | 113600 | 4992946950 | 31950 | 32000 | 32000 | 31900 | 2260 |
| 420 | 20240705 | 113500 | 4920739500 | 31950 | 31950 | 32000 | 31950 | 4120 |
| 421 | 20240705 | 113400 | 4789033400 | 31850 | 31800 | 31900 | 31750 | 12798 |
| 422 | 20240705 | 113300 | 4381273300 | 31800 | 31750 | 31800 | 31750 | 657 |
| 423 | 20240705 | 113200 | 4360393400 | 31800 | 31750 | 31850 | 31750 | 2239 |
| 424 | 20240705 | 113100 | 4289237350 | 31750 | 31750 | 31800 | 31700 | 393 |
| 425 | 20240705 | 113000 | 4276757550 | 31750 | 31800 | 31800 | 31750 | 862 |
| 426 | 20240705 | 112900 | 4249371350 | 31800 | 31800 | 31800 | 31750 | 253 |
| 427 | 20240705 | 112800 | 4241326000 | 31800 | 31800 | 31800 | 31750 | 510 |
| 428 | 20240705 | 112700 | 4225123000 | 31800 | 31850 | 31850 | 31750 | 618 |
| 429 | 20240705 | 112600 | 4205470850 | 31850 | 31800 | 31850 | 31750 | 374 |
| 430 | 20240705 | 112500 | 4193576600 | 31800 | 31750 | 31800 | 31750 | 695 |
| 431 | 20240705 | 112400 | 4171483450 | 31800 | 31800 | 31800 | 31800 | 572 |
| 432 | 20240705 | 112300 | 4153293850 | 31800 | 31800 | 31850 | 31800 | 460 |
| 433 | 20240705 | 112200 | 4138654900 | 31800 | 31800 | 31850 | 31800 | 367 |
| 434 | 20240705 | 112100 | 4126972450 | 31800 | 31850 | 31850 | 31800 | 232 |
| 435 | 20240705 | 112000 | 4119583550 | 31850 | 31750 | 31850 | 31750 | 437 |
| 436 | 20240705 | 111900 | 4105680000 | 31800 | 31850 | 31850 | 31750 | 527 |
| 437 | 20240705 | 111800 | 4088916750 | 31850 | 31800 | 31850 | 31800 | 381 |
| 438 | 20240705 | 111700 | 4076781950 | 31800 | 31850 | 31900 | 31800 | 1137 |
| 439 | 20240705 | 111600 | 4040585400 | 31850 | 31850 | 31850 | 31850 | 729 |
| 440 | 20240705 | 111500 | 4017366750 | 31850 | 31800 | 31850 | 31700 | 1185 |
| 441 | 20240705 | 111400 | 3979689100 | 31750 | 31750 | 31800 | 31750 | 436 |
| 442 | 20240705 | 111300 | 3965834850 | 31750 | 31800 | 31850 | 31750 | 516 |
| 443 | 20240705 | 111200 | 3949432050 | 31800 | 31800 | 31850 | 31800 | 1685 |
| 444 | 20240705 | 111100 | 3895847900 | 31800 | 31850 | 31850 | 31800 | 810 |
| 445 | 20240705 | 111000 | 3870049500 | 31850 | 31850 | 31900 | 31800 | 1254 |
| 446 | 20240705 | 110900 | 3830104250 | 31800 | 31800 | 31850 | 31800 | 455 |
| 447 | 20240705 | 110800 | 3815616600 | 31850 | 31900 | 31900 | 31800 | 518 |
| 448 | 20240705 | 110700 | 3799109600 | 31900 | 31750 | 31900 | 31700 | 4536 |
| 449 | 20240705 | 110600 | 3654848700 | 31700 | 31700 | 31750 | 31700 | 874 |
| 450 | 20240705 | 110500 | 3627118200 | 31700 | 31800 | 31800 | 31700 | 795 |
| 451 | 20240705 | 110400 | 3601877800 | 31800 | 31850 | 31850 | 31750 | 1225 |
| 452 | 20240705 | 110300 | 3562904950 | 31800 | 31750 | 31850 | 31700 | 3400 |
| 453 | 20240705 | 110200 | 3454841500 | 31750 | 31650 | 31800 | 31600 | 4711 |
| 454 | 20240705 | 110100 | 3305500650 | 31650 | 31650 | 31650 | 31600 | 334 |
| 455 | 20240705 | 110000 | 3294932950 | 31650 | 31650 | 31650 | 31600 | 760 |
| 456 | 20240705 | 105900 | 3270911000 | 31600 | 31750 | 31750 | 31600 | 1151 |
| 457 | 20240705 | 105800 | 3234491950 | 31750 | 31600 | 31750 | 31550 | 3387 |
| 458 | 20240705 | 105700 | 3127245600 | 31600 | 31550 | 31600 | 31500 | 2992 |
| 459 | 20240705 | 105600 | 3032799400 | 31550 | 31400 | 31600 | 31350 | 15544 |
| 460 | 20240705 | 105500 | 2543591700 | 31400 | 31300 | 31400 | 31250 | 2939 |
| 461 | 20240705 | 105400 | 2451503850 | 31300 | 31250 | 31300 | 31250 | 123 |
| 462 | 20240705 | 105300 | 2447654650 | 31250 | 31300 | 31300 | 31250 | 1462 |
| 463 | 20240705 | 105200 | 2401966800 | 31300 | 31250 | 31300 | 31250 | 1370 |
| 464 | 20240705 | 105100 | 2359119800 | 31250 | 31250 | 31250 | 31200 | 570 |
| 465 | 20240705 | 105000 | 2341307450 | 31250 | 31200 | 31250 | 31200 | 2621 |
| 466 | 20240705 | 104900 | 2259462900 | 31200 | 31100 | 31200 | 31050 | 8490 |
| 467 | 20240705 | 104800 | 1995334550 | 31100 | 31100 | 31100 | 31100 | 133 |
| 468 | 20240705 | 104700 | 1991198250 | 31100 | 31050 | 31100 | 31050 | 19 |
| 469 | 20240705 | 104600 | 1990607900 | 31050 | 31100 | 31100 | 31050 | 341 |
| 470 | 20240705 | 104500 | 1980005150 | 31100 | 31100 | 31100 | 31050 | 38 |
| 471 | 20240705 | 104400 | 1978823550 | 31050 | 31050 | 31100 | 31050 | 284 |
| 472 | 20240705 | 104300 | 1970001250 | 31050 | 31100 | 31100 | 31050 | 164 |
| 473 | 20240705 | 104200 | 1964902500 | 31100 | 31050 | 31100 | 31000 | 514 |
| 474 | 20240705 | 104100 | 1948953200 | 31050 | 31050 | 31050 | 31050 | 310 |
| 475 | 20240705 | 104000 | 1939327700 | 31050 | 31050 | 31100 | 31050 | 514 |
| 476 | 20240705 | 103900 | 1923343250 | 31050 | 31100 | 31100 | 31050 | 243 |
| 477 | 20240705 | 103800 | 1915789250 | 31050 | 31050 | 31100 | 31050 | 1779 |
| 478 | 20240705 | 103700 | 1860467500 | 31100 | 31100 | 31100 | 31000 | 1405 |
| 479 | 20240705 | 103600 | 1816772200 | 31000 | 31050 | 31100 | 31000 | 495 |
| 480 | 20240705 | 103500 | 1801402050 | 31000 | 31000 | 31000 | 31000 | 155 |
| 481 | 20240705 | 103400 | 1796597050 | 31000 | 31000 | 31050 | 31000 | 756 |
| 482 | 20240705 | 103300 | 1773159500 | 31000 | 31000 | 31000 | 30950 | 59 |
| 483 | 20240705 | 103200 | 1771332000 | 31000 | 31050 | 31050 | 31000 | 295 |
| 484 | 20240705 | 103100 | 1762182700 | 31050 | 31000 | 31050 | 30950 | 216 |
| 485 | 20240705 | 103000 | 1755478650 | 30950 | 31050 | 31050 | 30950 | 298 |
| 486 | 20240705 | 102900 | 1746238300 | 31000 | 31050 | 31100 | 31000 | 467 |
| 487 | 20240705 | 102800 | 1731737800 | 31050 | 31100 | 31100 | 31050 | 372 |
| 488 | 20240705 | 102700 | 1720176000 | 31100 | 31050 | 31100 | 31050 | 86 |
| 489 | 20240705 | 102600 | 1717501950 | 31100 | 31050 | 31100 | 31050 | 212 |
| 490 | 20240705 | 102500 | 1710913700 | 31050 | 31000 | 31100 | 30950 | 13244 |
| 491 | 20240705 | 102400 | 1300262200 | 30900 | 30950 | 31000 | 30900 | 246 |
| 492 | 20240705 | 102300 | 1292644350 | 31000 | 30950 | 31000 | 30950 | 44 |
| 493 | 20240705 | 102200 | 1291281400 | 31000 | 30950 | 31000 | 30950 | 289 |
| 494 | 20240705 | 102100 | 1282328950 | 30950 | 30950 | 30950 | 30950 | 361 |
| 495 | 20240705 | 102000 | 1271156000 | 31000 | 31000 | 31000 | 30950 | 377 |
| 496 | 20240705 | 101900 | 1259484200 | 30950 | 31000 | 31000 | 30950 | 276 |
| 497 | 20240705 | 101800 | 1250928650 | 30950 | 30950 | 30950 | 30950 | 838 |
| 498 | 20240705 | 101700 | 1224992550 | 30900 | 30900 | 30950 | 30900 | 865 |
| 499 | 20240705 | 101600 | 1198263550 | 30900 | 30850 | 30900 | 30850 | 376 |
| 500 | 20240705 | 101500 | 1186652400 | 30850 | 30800 | 30900 | 30800 | 1200 |
| 501 | 20240705 | 101400 | 1149594950 | 30850 | 30900 | 30950 | 30850 | 506 |
| 502 | 20240705 | 101300 | 1133981550 | 30900 | 30900 | 30900 | 30900 | 131 |
| 503 | 20240705 | 101200 | 1129933650 | 30900 | 30800 | 30900 | 30800 | 734 |
| 504 | 20240705 | 101100 | 1107326350 | 30750 | 30750 | 30750 | 30750 | 0 |
| 505 | 20240705 | 101000 | 1107326350 | 30750 | 30750 | 30750 | 30750 | 11 |
| 506 | 20240705 | 100900 | 1106988100 | 30750 | 30700 | 30750 | 30700 | 117 |
| 507 | 20240705 | 100800 | 1103394150 | 30750 | 30750 | 30750 | 30750 | 40 |
| 508 | 20240705 | 100700 | 1102164150 | 30700 | 30750 | 30750 | 30700 | 381 |
| 509 | 20240705 | 100600 | 1090450900 | 30800 | 30800 | 30800 | 30800 | 71 |
| 510 | 20240705 | 100500 | 1088264100 | 30800 | 30850 | 30850 | 30800 | 348 |
| 511 | 20240705 | 100400 | 1077533400 | 30850 | 30900 | 30900 | 30850 | 45 |
| 512 | 20240705 | 100300 | 1076144900 | 30900 | 30900 | 30900 | 30900 | 282 |
| 513 | 20240705 | 100200 | 1067431100 | 30900 | 30900 | 30950 | 30900 | 150 |
| 514 | 20240705 | 100100 | 1062793000 | 30900 | 30950 | 30950 | 30900 | 45 |
| 515 | 20240705 | 100000 | 1061401400 | 30950 | 30900 | 30950 | 30900 | 5 |
| 516 | 20240705 | 095900 | 1061246700 | 30900 | 30950 | 30950 | 30900 | 2251 |
| 517 | 20240705 | 095800 | 991578300 | 30950 | 30900 | 30950 | 30900 | 2547 |
| 518 | 20240705 | 095700 | 912816200 | 30900 | 30850 | 30950 | 30850 | 130 |
| 519 | 20240705 | 095600 | 908801200 | 30850 | 30950 | 30950 | 30800 | 54 |
| 520 | 20240705 | 095500 | 907132200 | 30950 | 30950 | 30950 | 30900 | 1719 |
| 521 | 20240705 | 095400 | 853929650 | 30900 | 30900 | 30900 | 30900 | 1824 |
| 522 | 20240705 | 095300 | 797568050 | 30850 | 30800 | 30850 | 30800 | 3507 |
| 523 | 20240705 | 095200 | 689441650 | 30750 | 30750 | 30750 | 30750 | 254 |
| 524 | 20240705 | 095100 | 681631150 | 30550 | 30600 | 30600 | 30550 | 540 |
| 525 | 20240705 | 095000 | 665124950 | 30550 | 30550 | 30550 | 30550 | 0 |
| 526 | 20240705 | 094900 | 665124950 | 30550 | 30700 | 30750 | 30550 | 815 |
| 527 | 20240705 | 094800 | 640177800 | 30700 | 30700 | 30700 | 30700 | 76 |
| 528 | 20240705 | 094700 | 637844600 | 30650 | 30650 | 30650 | 30650 | 98 |
| 529 | 20240705 | 094600 | 634840900 | 30600 | 30600 | 30700 | 30600 | 240 |
| 530 | 20240705 | 094500 | 627491400 | 30600 | 30600 | 30600 | 30600 | 326 |
| 531 | 20240705 | 094400 | 617515800 | 30600 | 30600 | 30600 | 30600 | 75 |
| 532 | 20240705 | 094300 | 615220800 | 30600 | 30600 | 30700 | 30600 | 53 |
| 533 | 20240705 | 094200 | 613598900 | 30600 | 30600 | 30600 | 30600 | 15 |
| 534 | 20240705 | 094100 | 613139900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 535 | 20240705 | 094000 | 613139900 | 30600 | 30600 | 30600 | 30600 | 472 |
| 536 | 20240705 | 093900 | 598696700 | 30600 | 30750 | 30750 | 30600 | 34 |
| 537 | 20240705 | 093800 | 597656150 | 30750 | 30750 | 30750 | 30750 | 2 |
| 538 | 20240705 | 093700 | 597594650 | 30550 | 30550 | 30550 | 30550 | 0 |
| 539 | 20240705 | 093600 | 597594650 | 30550 | 30750 | 30750 | 30550 | 1951 |
| 540 | 20240705 | 093500 | 537956600 | 30600 | 30750 | 30750 | 30600 | 265 |
| 541 | 20240705 | 093400 | 529843350 | 30750 | 30650 | 30750 | 30650 | 26 |
| 542 | 20240705 | 093300 | 529044950 | 30600 | 30600 | 30600 | 30600 | 0 |
| 543 | 20240705 | 093200 | 529044950 | 30600 | 30600 | 30600 | 30600 | 6 |
| 544 | 20240705 | 093100 | 528861350 | 30600 | 30700 | 30700 | 30600 | 116 |
| 545 | 20240705 | 093000 | 525311600 | 30750 | 30650 | 30750 | 30650 | 384 |
| 546 | 20240705 | 092900 | 513541800 | 30650 | 30700 | 30700 | 30650 | 280 |
| 547 | 20240705 | 092800 | 504945850 | 30700 | 30750 | 30750 | 30700 | 400 |
| 548 | 20240705 | 092700 | 492661550 | 30700 | 30750 | 30750 | 30700 | 120 |
| 549 | 20240705 | 092600 | 488976650 | 30750 | 30750 | 30750 | 30750 | 1 |
| 550 | 20240705 | 092500 | 488945900 | 30750 | 30750 | 30750 | 30750 | 81 |
| 551 | 20240705 | 092400 | 486455150 | 30750 | 30750 | 30800 | 30750 | 1536 |
| 552 | 20240705 | 092300 | 439155200 | 30800 | 30800 | 30850 | 30800 | 98 |
| 553 | 20240705 | 092200 | 436135400 | 30850 | 30850 | 30850 | 30850 | 161 |
| 554 | 20240705 | 092100 | 431168550 | 30850 | 30750 | 30850 | 30750 | 588 |
| 555 | 20240705 | 092000 | 413064200 | 30750 | 30750 | 30750 | 30750 | 45 |
| 556 | 20240705 | 091900 | 411680450 | 30650 | 30700 | 30750 | 30650 | 440 |
| 557 | 20240705 | 091800 | 398164600 | 30700 | 30700 | 30700 | 30700 | 49 |
| 558 | 20240705 | 091700 | 396660300 | 30700 | 30650 | 30700 | 30650 | 207 |
| 559 | 20240705 | 091600 | 390314150 | 30650 | 30600 | 30650 | 30600 | 6 |
| 560 | 20240705 | 091500 | 390130500 | 30600 | 30600 | 30600 | 30550 | 4081 |
| 561 | 20240705 | 091400 | 265252700 | 30700 | 30600 | 30700 | 30550 | 1749 |
| 562 | 20240705 | 091300 | 211703500 | 30700 | 30700 | 30700 | 30700 | 137 |
| 563 | 20240705 | 091200 | 207497600 | 30700 | 30550 | 30700 | 30500 | 1383 |
| 564 | 20240705 | 091100 | 165158750 | 30450 | 30600 | 30600 | 30450 | 89 |
| 565 | 20240705 | 091000 | 162443600 | 30600 | 30650 | 30650 | 30600 | 61 |
| 566 | 20240705 | 090900 | 160574500 | 30650 | 30550 | 30650 | 30450 | 323 |
| 567 | 20240705 | 090800 | 150709150 | 30400 | 30450 | 30450 | 30400 | 891 |
| 568 | 20240705 | 090700 | 123613250 | 30450 | 30500 | 30500 | 30450 | 500 |
| 569 | 20240705 | 090600 | 108386650 | 30650 | 30500 | 30700 | 30400 | 461 |
| 570 | 20240705 | 090500 | 94275100 | 30350 | 30400 | 30500 | 30350 | 612 |
| 571 | 20240705 | 090400 | 75668050 | 30400 | 30500 | 30500 | 30400 | 273 |
| 572 | 20240705 | 090300 | 67346550 | 30650 | 30650 | 30650 | 30650 | 125 |
| 573 | 20240705 | 090200 | 63515300 | 30700 | 30550 | 30700 | 30550 | 469 |
| 574 | 20240705 | 090100 | 49166800 | 30550 | 30300 | 30550 | 30300 | 619 |
| 575 | 20240705 | 090000 | 30359350 | 30600 | 30600 | 30600 | 30300 | 993 |