31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 5217 |
| 3 | 20240705 | 183200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 4 | 20240705 | 183100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 5 | 20240705 | 183000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 6 | 20240705 | 182900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 7 | 20240705 | 182800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 8 | 20240705 | 182700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 9 | 20240705 | 182600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 10 | 20240705 | 182500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 11 | 20240705 | 182400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 12 | 20240705 | 182300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 13 | 20240705 | 182200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 14 | 20240705 | 182100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 15 | 20240705 | 182000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 16 | 20240705 | 181900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 17 | 20240705 | 181800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 18 | 20240705 | 181700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 19 | 20240705 | 181600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 20 | 20240705 | 181500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 21 | 20240705 | 181400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 22 | 20240705 | 181300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 23 | 20240705 | 181200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 24 | 20240705 | 181100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 25 | 20240705 | 181000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 26 | 20240705 | 180900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 27 | 20240705 | 180800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 28 | 20240705 | 180700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 29 | 20240705 | 180600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 30 | 20240705 | 180500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 31 | 20240705 | 180400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 32 | 20240705 | 180300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 5217 |
| 33 | 20240705 | 180200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 34 | 20240705 | 180100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 35 | 20240705 | 180000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 36 | 20240705 | 175900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 37 | 20240705 | 175800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 38 | 20240705 | 175700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 39 | 20240705 | 175600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 40 | 20240705 | 175500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 41 | 20240705 | 175400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 42 | 20240705 | 175300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 43 | 20240705 | 175200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 44 | 20240705 | 175100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 45 | 20240705 | 175000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 46 | 20240705 | 174900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 47 | 20240705 | 174800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 48 | 20240705 | 174700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 49 | 20240705 | 174600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 50 | 20240705 | 174500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 51 | 20240705 | 174400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 52 | 20240705 | 174300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 53 | 20240705 | 174200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 54 | 20240705 | 174100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 55 | 20240705 | 174000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 56 | 20240705 | 173900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 57 | 20240705 | 173800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 58 | 20240705 | 173700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 59 | 20240705 | 173600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 60 | 20240705 | 173500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 61 | 20240705 | 173400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 62 | 20240705 | 173300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 5217 |
| 63 | 20240705 | 173200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 64 | 20240705 | 173100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 65 | 20240705 | 173000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 66 | 20240705 | 172900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 67 | 20240705 | 172800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 68 | 20240705 | 172700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 69 | 20240705 | 172600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 70 | 20240705 | 172500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 71 | 20240705 | 172400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 72 | 20240705 | 172300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 73 | 20240705 | 172200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 74 | 20240705 | 172100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 75 | 20240705 | 172000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 76 | 20240705 | 171900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 77 | 20240705 | 171800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 78 | 20240705 | 171700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 79 | 20240705 | 171600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 80 | 20240705 | 171500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 81 | 20240705 | 171400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 82 | 20240705 | 171300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 83 | 20240705 | 171200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 84 | 20240705 | 171100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 85 | 20240705 | 171000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 86 | 20240705 | 170900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 87 | 20240705 | 170800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 88 | 20240705 | 170700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 89 | 20240705 | 170600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 90 | 20240705 | 170500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 91 | 20240705 | 170400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 92 | 20240705 | 170300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 5217 |
| 93 | 20240705 | 170200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 94 | 20240705 | 170100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 95 | 20240705 | 170000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 96 | 20240705 | 165900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 97 | 20240705 | 165800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 98 | 20240705 | 165700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 99 | 20240705 | 165600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 100 | 20240705 | 165500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 101 | 20240705 | 165400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 102 | 20240705 | 165300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 103 | 20240705 | 165200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 104 | 20240705 | 165100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 105 | 20240705 | 165000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 106 | 20240705 | 164900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 107 | 20240705 | 164800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 108 | 20240705 | 164700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 109 | 20240705 | 164600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 110 | 20240705 | 164500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 111 | 20240705 | 164400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 112 | 20240705 | 164300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 113 | 20240705 | 164200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 114 | 20240705 | 164100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 115 | 20240705 | 164000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 116 | 20240705 | 163900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 117 | 20240705 | 163800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 118 | 20240705 | 163700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 119 | 20240705 | 163600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 120 | 20240705 | 163500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 121 | 20240705 | 163400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 122 | 20240705 | 163300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 5217 |
| 123 | 20240705 | 163200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 124 | 20240705 | 163100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 125 | 20240705 | 163000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 126 | 20240705 | 162900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 127 | 20240705 | 162800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 128 | 20240705 | 162700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 129 | 20240705 | 162600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 130 | 20240705 | 162500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 131 | 20240705 | 162400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 132 | 20240705 | 162300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 133 | 20240705 | 162200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 134 | 20240705 | 162100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 135 | 20240705 | 162000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 136 | 20240705 | 161900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 137 | 20240705 | 161800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 138 | 20240705 | 161700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 139 | 20240705 | 161600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 140 | 20240705 | 161500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 141 | 20240705 | 161400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 142 | 20240705 | 161300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 143 | 20240705 | 161200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 144 | 20240705 | 161100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 145 | 20240705 | 161000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 146 | 20240705 | 160900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 147 | 20240705 | 160800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 148 | 20240705 | 160700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 149 | 20240705 | 160600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 150 | 20240705 | 160500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 151 | 20240705 | 160400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 152 | 20240705 | 160300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 5217 |
| 153 | 20240705 | 160200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 154 | 20240705 | 160100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 155 | 20240705 | 160000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 156 | 20240705 | 155900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 157 | 20240705 | 155800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 158 | 20240705 | 155700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 159 | 20240705 | 155600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 160 | 20240705 | 155500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 161 | 20240705 | 155400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 162 | 20240705 | 155300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 163 | 20240705 | 155200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 164 | 20240705 | 155100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 165 | 20240705 | 155000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 166 | 20240705 | 154900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 167 | 20240705 | 154800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 168 | 20240705 | 154700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 169 | 20240705 | 154600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 170 | 20240705 | 154500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 171 | 20240705 | 154400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 172 | 20240705 | 154300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 173 | 20240705 | 154200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 174 | 20240705 | 154100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 175 | 20240705 | 154000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 176 | 20240705 | 153900 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 177 | 20240705 | 153800 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 178 | 20240705 | 153700 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 179 | 20240705 | 153600 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 180 | 20240705 | 153500 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 181 | 20240705 | 153400 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 182 | 20240705 | 153300 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 5217 |
| 183 | 20240705 | 153200 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 184 | 20240705 | 153100 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 0 |
| 185 | 20240705 | 153000 | 9673410100 | 31350 | 31350 | 31350 | 31350 | 5217 |
| 186 | 20240705 | 152900 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20240705 | 152800 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20240705 | 152700 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20240705 | 152600 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20240705 | 152500 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20240705 | 152400 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20240705 | 152300 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20240705 | 152200 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20240705 | 152100 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20240705 | 152000 | 9509857150 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20240705 | 151900 | 9509857150 | 31300 | 31300 | 31300 | 31200 | 386 |
| 197 | 20240705 | 151800 | 9497785600 | 31300 | 31250 | 31300 | 31200 | 681 |
| 198 | 20240705 | 151700 | 9476503200 | 31200 | 31150 | 31250 | 31100 | 1636 |
| 199 | 20240705 | 151600 | 9425523800 | 31150 | 31150 | 31200 | 31150 | 1008 |
| 200 | 20240705 | 151500 | 9394123800 | 31150 | 31200 | 31200 | 31100 | 850 |
| 201 | 20240705 | 151400 | 9367646450 | 31200 | 31100 | 31200 | 31050 | 1407 |
| 202 | 20240705 | 151300 | 9323889600 | 31100 | 31050 | 31150 | 31050 | 1128 |
| 203 | 20240705 | 151200 | 9288819100 | 31100 | 31100 | 31200 | 31100 | 1784 |
| 204 | 20240705 | 151100 | 9233316950 | 31100 | 31100 | 31150 | 31050 | 2573 |
| 205 | 20240705 | 151000 | 9153352050 | 31100 | 31100 | 31150 | 31050 | 2192 |
| 206 | 20240705 | 150900 | 9085195850 | 31100 | 31150 | 31150 | 31100 | 960 |
| 207 | 20240705 | 150800 | 9055301500 | 31050 | 31150 | 31150 | 31000 | 4504 |
| 208 | 20240705 | 150700 | 8915411800 | 31150 | 31150 | 31200 | 31100 | 2299 |
| 209 | 20240705 | 150600 | 8843782500 | 31150 | 31150 | 31200 | 31150 | 968 |
| 210 | 20240705 | 150500 | 8813628250 | 31150 | 31250 | 31250 | 31150 | 860 |
| 211 | 20240705 | 150400 | 8786795600 | 31200 | 31150 | 31300 | 31150 | 1405 |
| 212 | 20240705 | 150300 | 8742972650 | 31150 | 31300 | 31300 | 31150 | 1009 |
| 213 | 20240705 | 150200 | 8711487850 | 31350 | 31200 | 31350 | 31200 | 1863 |
| 214 | 20240705 | 150100 | 8653316850 | 31150 | 31250 | 31250 | 31150 | 1098 |
| 215 | 20240705 | 150000 | 8619087700 | 31150 | 31150 | 31250 | 31150 | 1831 |
| 216 | 20240705 | 145900 | 8562011500 | 31200 | 31300 | 31300 | 31150 | 1606 |
| 217 | 20240705 | 145800 | 8511888800 | 31250 | 31250 | 31300 | 31200 | 1283 |
| 218 | 20240705 | 145700 | 8471797800 | 31250 | 31300 | 31300 | 31200 | 907 |
| 219 | 20240705 | 145600 | 8443470350 | 31200 | 31250 | 31300 | 31200 | 2459 |
| 220 | 20240705 | 145500 | 8366652550 | 31250 | 31250 | 31300 | 31200 | 3449 |
| 221 | 20240705 | 145400 | 8258917450 | 31250 | 31300 | 31350 | 31250 | 4806 |
| 222 | 20240705 | 145300 | 8108515850 | 31300 | 31350 | 31400 | 31300 | 1722 |
| 223 | 20240705 | 145200 | 8054545500 | 31350 | 31350 | 31400 | 31300 | 907 |
| 224 | 20240705 | 145100 | 8026107150 | 31350 | 31400 | 31500 | 31350 | 1091 |
| 225 | 20240705 | 145000 | 7991835300 | 31400 | 31350 | 31450 | 31350 | 614 |
| 226 | 20240705 | 144900 | 7972566800 | 31400 | 31400 | 31400 | 31300 | 737 |
| 227 | 20240705 | 144800 | 7949472950 | 31350 | 31450 | 31450 | 31350 | 948 |
| 228 | 20240705 | 144700 | 7919736950 | 31450 | 31400 | 31450 | 31350 | 1204 |
| 229 | 20240705 | 144600 | 7881968700 | 31400 | 31350 | 31400 | 31350 | 1079 |
| 230 | 20240705 | 144500 | 7848123150 | 31350 | 31400 | 31450 | 31350 | 1258 |
| 231 | 20240705 | 144400 | 7808616000 | 31450 | 31400 | 31450 | 31350 | 2349 |
| 232 | 20240705 | 144300 | 7734899550 | 31400 | 31400 | 31400 | 31350 | 841 |
| 233 | 20240705 | 144200 | 7708521100 | 31350 | 31300 | 31400 | 31300 | 1346 |
| 234 | 20240705 | 144100 | 7666360050 | 31300 | 31350 | 31400 | 31300 | 1387 |
| 235 | 20240705 | 144000 | 7622904000 | 31400 | 31400 | 31400 | 31350 | 742 |
| 236 | 20240705 | 143900 | 7599639600 | 31350 | 31400 | 31400 | 31350 | 743 |
| 237 | 20240705 | 143800 | 7576340900 | 31350 | 31400 | 31400 | 31350 | 733 |
| 238 | 20240705 | 143700 | 7553340100 | 31400 | 31400 | 31450 | 31350 | 1294 |
| 239 | 20240705 | 143600 | 7512746050 | 31400 | 31350 | 31400 | 31350 | 1000 |
| 240 | 20240705 | 143500 | 7481381250 | 31350 | 31350 | 31400 | 31300 | 2035 |
| 241 | 20240705 | 143400 | 7417584550 | 31400 | 31400 | 31400 | 31350 | 298 |
| 242 | 20240705 | 143300 | 7408236400 | 31350 | 31400 | 31450 | 31350 | 5579 |
| 243 | 20240705 | 143200 | 7233229700 | 31450 | 31450 | 31500 | 31400 | 1207 |
| 244 | 20240705 | 143100 | 7195289100 | 31450 | 31450 | 31500 | 31450 | 640 |
| 245 | 20240705 | 143000 | 7175159550 | 31500 | 31500 | 31500 | 31450 | 771 |
| 246 | 20240705 | 142900 | 7150904650 | 31500 | 31500 | 31550 | 31450 | 867 |
| 247 | 20240705 | 142800 | 7123591700 | 31500 | 31500 | 31550 | 31500 | 1274 |
| 248 | 20240705 | 142700 | 7083443900 | 31500 | 31500 | 31550 | 31500 | 965 |
| 249 | 20240705 | 142600 | 7053044150 | 31500 | 31500 | 31550 | 31450 | 1152 |
| 250 | 20240705 | 142500 | 7016776800 | 31500 | 31550 | 31550 | 31500 | 917 |
| 251 | 20240705 | 142400 | 6987889550 | 31550 | 31500 | 31550 | 31500 | 350 |
| 252 | 20240705 | 142300 | 6976862550 | 31500 | 31550 | 31550 | 31500 | 103 |
| 253 | 20240705 | 142200 | 6973616350 | 31500 | 31500 | 31550 | 31500 | 190 |
| 254 | 20240705 | 142100 | 6967629550 | 31550 | 31500 | 31550 | 31500 | 114 |
| 255 | 20240705 | 142000 | 6964033150 | 31550 | 31550 | 31550 | 31500 | 101 |
| 256 | 20240705 | 141900 | 6960848650 | 31550 | 31550 | 31550 | 31500 | 54 |
| 257 | 20240705 | 141800 | 6959145200 | 31500 | 31550 | 31550 | 31500 | 111 |
| 258 | 20240705 | 141700 | 6955646600 | 31500 | 31500 | 31550 | 31500 | 1049 |
| 259 | 20240705 | 141600 | 6922601350 | 31500 | 31500 | 31550 | 31500 | 169 |
| 260 | 20240705 | 141500 | 6917274750 | 31550 | 31500 | 31550 | 31500 | 369 |
| 261 | 20240705 | 141400 | 6905644250 | 31500 | 31500 | 31550 | 31500 | 1367 |
| 262 | 20240705 | 141300 | 6862581400 | 31550 | 31500 | 31550 | 31500 | 197 |
| 263 | 20240705 | 141200 | 6856374100 | 31550 | 31500 | 31550 | 31500 | 183 |
| 264 | 20240705 | 141100 | 6850605250 | 31550 | 31550 | 31550 | 31500 | 71 |
| 265 | 20240705 | 141000 | 6848366350 | 31550 | 31500 | 31550 | 31500 | 40 |
| 266 | 20240705 | 140900 | 6847104650 | 31500 | 31550 | 31550 | 31500 | 86 |
| 267 | 20240705 | 140800 | 6844393350 | 31500 | 31500 | 31550 | 31450 | 221 |
| 268 | 20240705 | 140700 | 6837431500 | 31550 | 31600 | 31600 | 31500 | 4370 |
| 269 | 20240705 | 140600 | 6699681800 | 31550 | 31550 | 31600 | 31550 | 376 |
| 270 | 20240705 | 140500 | 6687816700 | 31600 | 31550 | 31600 | 31550 | 182 |
| 271 | 20240705 | 140400 | 6682067050 | 31600 | 31600 | 31600 | 31550 | 157 |
| 272 | 20240705 | 140300 | 6677106600 | 31550 | 31600 | 31650 | 31550 | 1719 |
| 273 | 20240705 | 140200 | 6622785700 | 31650 | 31650 | 31650 | 31600 | 37 |
| 274 | 20240705 | 140100 | 6621614700 | 31650 | 31650 | 31700 | 31600 | 1052 |
| 275 | 20240705 | 140000 | 6588316300 | 31700 | 31700 | 31700 | 31650 | 149 |
| 276 | 20240705 | 135900 | 6583598400 | 31650 | 31700 | 31700 | 31650 | 45 |
| 277 | 20240705 | 135800 | 6582172700 | 31650 | 31700 | 31700 | 31650 | 89 |
| 278 | 20240705 | 135700 | 6579351750 | 31650 | 31700 | 31750 | 31650 | 706 |
| 279 | 20240705 | 135600 | 6556970500 | 31700 | 31750 | 31800 | 31700 | 125 |
| 280 | 20240705 | 135500 | 6552997450 | 31750 | 31800 | 31800 | 31700 | 123 |
| 281 | 20240705 | 135400 | 6549091650 | 31800 | 31750 | 31800 | 31700 | 95 |
| 282 | 20240705 | 135300 | 6546075300 | 31750 | 31700 | 31800 | 31700 | 202 |
| 283 | 20240705 | 135200 | 6539661950 | 31750 | 31700 | 31750 | 31700 | 224 |
| 284 | 20240705 | 135100 | 6532550700 | 31750 | 31750 | 31750 | 31700 | 82 |
| 285 | 20240705 | 135000 | 6529947450 | 31750 | 31700 | 31750 | 31700 | 88 |
| 286 | 20240705 | 134900 | 6527155100 | 31700 | 31750 | 31750 | 31650 | 197 |
| 287 | 20240705 | 134800 | 6520911300 | 31800 | 31700 | 31800 | 31700 | 709 |
| 288 | 20240705 | 134700 | 6498428550 | 31700 | 31750 | 31800 | 31700 | 242 |
| 289 | 20240705 | 134600 | 6490743450 | 31750 | 31750 | 31750 | 31700 | 179 |
| 290 | 20240705 | 134500 | 6485060450 | 31750 | 31700 | 31750 | 31700 | 231 |
| 291 | 20240705 | 134400 | 6477731950 | 31750 | 31750 | 31750 | 31700 | 18 |
| 292 | 20240705 | 134300 | 6477160550 | 31700 | 31700 | 31800 | 31700 | 918 |
| 293 | 20240705 | 134200 | 6448036750 | 31750 | 31750 | 31750 | 31700 | 618 |
| 294 | 20240705 | 134100 | 6428415900 | 31750 | 31750 | 31750 | 31700 | 51 |
| 295 | 20240705 | 134000 | 6426796700 | 31700 | 31700 | 31700 | 31650 | 1145 |
| 296 | 20240705 | 133900 | 6390500700 | 31700 | 31700 | 31700 | 31650 | 47 |
| 297 | 20240705 | 133800 | 6389011450 | 31650 | 31650 | 31700 | 31650 | 88 |
| 298 | 20240705 | 133700 | 6386224250 | 31700 | 31700 | 31700 | 31700 | 266 |
| 299 | 20240705 | 133600 | 6377792050 | 31700 | 31650 | 31700 | 31650 | 55 |
| 300 | 20240705 | 133500 | 6376049500 | 31700 | 31700 | 31700 | 31650 | 183 |
| 301 | 20240705 | 133400 | 6370248950 | 31700 | 31650 | 31700 | 31650 | 137 |
| 302 | 20240705 | 133300 | 6365906550 | 31700 | 31700 | 31700 | 31650 | 155 |
| 303 | 20240705 | 133200 | 6360994550 | 31700 | 31700 | 31700 | 31650 | 71 |
| 304 | 20240705 | 133100 | 6358743950 | 31700 | 31650 | 31700 | 31650 | 135 |
| 305 | 20240705 | 133000 | 6354466450 | 31650 | 31650 | 31650 | 31600 | 2216 |
| 306 | 20240705 | 132900 | 6284396450 | 31650 | 31700 | 31700 | 31650 | 47 |
| 307 | 20240705 | 132800 | 6282906950 | 31700 | 31700 | 31700 | 31650 | 114 |
| 308 | 20240705 | 132700 | 6279293700 | 31700 | 31700 | 31700 | 31650 | 59 |
| 309 | 20240705 | 132600 | 6277424450 | 31700 | 31700 | 31700 | 31650 | 175 |
| 310 | 20240705 | 132500 | 6271883950 | 31700 | 31650 | 31700 | 31600 | 199 |
| 311 | 20240705 | 132400 | 6265580400 | 31650 | 31650 | 31650 | 31650 | 88 |
| 312 | 20240705 | 132300 | 6262795200 | 31600 | 31650 | 31650 | 31600 | 111 |
| 313 | 20240705 | 132200 | 6259285650 | 31650 | 31650 | 31650 | 31600 | 1089 |
| 314 | 20240705 | 132100 | 6224853650 | 31600 | 31650 | 31650 | 31600 | 124 |
| 315 | 20240705 | 132000 | 6220932100 | 31650 | 31700 | 31700 | 31650 | 254 |
| 316 | 20240705 | 131900 | 6212891100 | 31700 | 31650 | 31700 | 31650 | 143 |
| 317 | 20240705 | 131800 | 6208364550 | 31650 | 31600 | 31650 | 31600 | 359 |
| 318 | 20240705 | 131700 | 6197002250 | 31650 | 31600 | 31650 | 31600 | 329 |
| 319 | 20240705 | 131600 | 6186591950 | 31650 | 31600 | 31650 | 31600 | 58 |
| 320 | 20240705 | 131500 | 6184756300 | 31650 | 31650 | 31650 | 31650 | 28 |
| 321 | 20240705 | 131400 | 6183870100 | 31650 | 31650 | 31650 | 31650 | 56 |
| 322 | 20240705 | 131300 | 6182097700 | 31600 | 31650 | 31650 | 31600 | 80 |
| 323 | 20240705 | 131200 | 6179568850 | 31650 | 31650 | 31650 | 31650 | 461 |
| 324 | 20240705 | 131100 | 6164978200 | 31600 | 31650 | 31650 | 31600 | 160 |
| 325 | 20240705 | 131000 | 6159914250 | 31650 | 31650 | 31650 | 31600 | 55 |
| 326 | 20240705 | 130900 | 6158176150 | 31650 | 31600 | 31650 | 31600 | 21 |
| 327 | 20240705 | 130800 | 6157512250 | 31600 | 31650 | 31650 | 31600 | 119 |
| 328 | 20240705 | 130700 | 6153747550 | 31650 | 31650 | 31650 | 31600 | 157 |
| 329 | 20240705 | 130600 | 6148779000 | 31650 | 31650 | 31650 | 31600 | 898 |
| 330 | 20240705 | 130500 | 6120357350 | 31650 | 31650 | 31650 | 31650 | 82 |
| 331 | 20240705 | 130400 | 6117762050 | 31650 | 31600 | 31650 | 31600 | 7 |
| 332 | 20240705 | 130300 | 6117540750 | 31600 | 31600 | 31650 | 31600 | 149 |
| 333 | 20240705 | 130200 | 6112832200 | 31650 | 31650 | 31650 | 31650 | 212 |
| 334 | 20240705 | 130100 | 6106122400 | 31700 | 31650 | 31700 | 31650 | 120 |
| 335 | 20240705 | 130000 | 6102324350 | 31650 | 31600 | 31700 | 31600 | 231 |
| 336 | 20240705 | 125900 | 6095013750 | 31600 | 31650 | 31650 | 31600 | 2181 |
| 337 | 20240705 | 125800 | 6025985250 | 31700 | 31650 | 31700 | 31650 | 90 |
| 338 | 20240705 | 125700 | 6023132800 | 31700 | 31600 | 31700 | 31600 | 588 |
| 339 | 20240705 | 125600 | 6004494350 | 31650 | 31700 | 31700 | 31600 | 897 |
| 340 | 20240705 | 125500 | 5976096900 | 31650 | 31650 | 31650 | 31650 | 67 |
| 341 | 20240705 | 125400 | 5973976350 | 31700 | 31650 | 31700 | 31650 | 219 |
| 342 | 20240705 | 125300 | 5967036200 | 31650 | 31700 | 31700 | 31650 | 172 |
| 343 | 20240705 | 125200 | 5961585600 | 31650 | 31600 | 31700 | 31600 | 4984 |
| 344 | 20240705 | 125100 | 5803602550 | 31600 | 31600 | 31650 | 31600 | 284 |
| 345 | 20240705 | 125000 | 5794623150 | 31600 | 31600 | 31650 | 31600 | 168 |
| 346 | 20240705 | 124900 | 5789314250 | 31600 | 31600 | 31650 | 31600 | 564 |
| 347 | 20240705 | 124800 | 5771470800 | 31650 | 31600 | 31700 | 31600 | 116 |
| 348 | 20240705 | 124700 | 5767799850 | 31700 | 31650 | 31700 | 31600 | 47 |
| 349 | 20240705 | 124600 | 5766312350 | 31600 | 31650 | 31650 | 31600 | 133 |
| 350 | 20240705 | 124500 | 5762104600 | 31700 | 31600 | 31700 | 31600 | 245 |
| 351 | 20240705 | 124400 | 5754349900 | 31650 | 31650 | 31650 | 31600 | 94 |
| 352 | 20240705 | 124300 | 5751374900 | 31600 | 31600 | 31650 | 31600 | 195 |
| 353 | 20240705 | 124200 | 5745206750 | 31650 | 31600 | 31700 | 31600 | 447 |
| 354 | 20240705 | 124100 | 5731059650 | 31600 | 31650 | 31650 | 31600 | 32 |
| 355 | 20240705 | 124000 | 5730046950 | 31600 | 31700 | 31700 | 31600 | 191 |
| 356 | 20240705 | 123900 | 5724001200 | 31700 | 31600 | 31700 | 31600 | 665 |
| 357 | 20240705 | 123800 | 5702953900 | 31600 | 31650 | 31650 | 31600 | 87 |
| 358 | 20240705 | 123700 | 5700202250 | 31600 | 31600 | 31600 | 31600 | 52 |
| 359 | 20240705 | 123600 | 5698559050 | 31650 | 31600 | 31650 | 31600 | 600 |
| 360 | 20240705 | 123500 | 5679569650 | 31650 | 31600 | 31650 | 31600 | 12 |
| 361 | 20240705 | 123400 | 5679190400 | 31650 | 31600 | 31650 | 31600 | 59 |
| 362 | 20240705 | 123300 | 5677324000 | 31650 | 31600 | 31650 | 31600 | 206 |
| 363 | 20240705 | 123200 | 5670806400 | 31600 | 31600 | 31650 | 31600 | 115 |
| 364 | 20240705 | 123100 | 5667167800 | 31600 | 31700 | 31700 | 31600 | 241 |
| 365 | 20240705 | 123000 | 5659542400 | 31650 | 31650 | 31650 | 31650 | 13 |
| 366 | 20240705 | 122900 | 5659130950 | 31650 | 31650 | 31650 | 31650 | 150 |
| 367 | 20240705 | 122800 | 5654383450 | 31650 | 31600 | 31650 | 31600 | 237 |
| 368 | 20240705 | 122700 | 5646885550 | 31650 | 31600 | 31650 | 31600 | 134 |
| 369 | 20240705 | 122600 | 5642645050 | 31600 | 31600 | 31600 | 31600 | 1 |
| 370 | 20240705 | 122500 | 5642613450 | 31600 | 31600 | 31650 | 31600 | 351 |
| 371 | 20240705 | 122400 | 5631507350 | 31600 | 31600 | 31600 | 31600 | 34 |
| 372 | 20240705 | 122300 | 5630432950 | 31600 | 31650 | 31650 | 31600 | 85 |
| 373 | 20240705 | 122200 | 5627744250 | 31600 | 31600 | 31650 | 31600 | 102 |
| 374 | 20240705 | 122100 | 5624520000 | 31600 | 31600 | 31650 | 31600 | 172 |
| 375 | 20240705 | 122000 | 5619076950 | 31650 | 31650 | 31650 | 31600 | 7 |
| 376 | 20240705 | 121900 | 5618855450 | 31600 | 31600 | 31600 | 31550 | 102 |
| 377 | 20240705 | 121800 | 5615632750 | 31600 | 31600 | 31650 | 31600 | 69 |
| 378 | 20240705 | 121700 | 5613452250 | 31600 | 31650 | 31650 | 31600 | 92 |
| 379 | 20240705 | 121600 | 5610542250 | 31600 | 31600 | 31600 | 31600 | 126 |
| 380 | 20240705 | 121500 | 5606560650 | 31600 | 31550 | 31600 | 31550 | 96 |
| 381 | 20240705 | 121400 | 5603527650 | 31600 | 31600 | 31650 | 31600 | 183 |
| 382 | 20240705 | 121300 | 5597744800 | 31550 | 31500 | 31600 | 31500 | 580 |
| 383 | 20240705 | 121200 | 5579448300 | 31500 | 31500 | 31550 | 31500 | 504 |
| 384 | 20240705 | 121100 | 5563558800 | 31550 | 31500 | 31550 | 31500 | 797 |
| 385 | 20240705 | 121000 | 5538438750 | 31500 | 31500 | 31550 | 31500 | 1245 |
| 386 | 20240705 | 120900 | 5499221150 | 31500 | 31550 | 31600 | 31500 | 4393 |
| 387 | 20240705 | 120800 | 5360618800 | 31600 | 31600 | 31600 | 31550 | 203 |
| 388 | 20240705 | 120700 | 5354204100 | 31550 | 31600 | 31650 | 31550 | 544 |
| 389 | 20240705 | 120600 | 5337015000 | 31600 | 31550 | 31600 | 31550 | 577 |
| 390 | 20240705 | 120500 | 5318782350 | 31600 | 31600 | 31600 | 31550 | 302 |
| 391 | 20240705 | 120400 | 5309239250 | 31600 | 31600 | 31600 | 31550 | 227 |
| 392 | 20240705 | 120300 | 5302066600 | 31600 | 31550 | 31600 | 31550 | 1246 |
| 393 | 20240705 | 120200 | 5262698700 | 31600 | 31650 | 31650 | 31600 | 1276 |
| 394 | 20240705 | 120100 | 5222375800 | 31650 | 31600 | 31700 | 31600 | 1569 |
| 395 | 20240705 | 120000 | 5172730250 | 31650 | 31600 | 31650 | 31600 | 4179 |
| 396 | 20240705 | 115900 | 5040669550 | 31650 | 31600 | 31650 | 31600 | 222 |
| 397 | 20240705 | 115800 | 5033648600 | 31600 | 31600 | 31650 | 31600 | 122 |
| 398 | 20240705 | 115700 | 5029793350 | 31600 | 31650 | 31650 | 31600 | 182 |
| 399 | 20240705 | 115600 | 5024035500 | 31650 | 31600 | 31650 | 31600 | 1714 |
| 400 | 20240705 | 115500 | 4969790650 | 31650 | 31650 | 31700 | 31600 | 1145 |
| 401 | 20240705 | 115400 | 4933555950 | 31650 | 31650 | 31650 | 31650 | 198 |
| 402 | 20240705 | 115300 | 4927289250 | 31650 | 31600 | 31700 | 31600 | 559 |
| 403 | 20240705 | 115200 | 4909600950 | 31600 | 31650 | 31700 | 31600 | 1116 |
| 404 | 20240705 | 115100 | 4874280450 | 31650 | 31700 | 31700 | 31650 | 3104 |
| 405 | 20240705 | 115000 | 4775884850 | 31750 | 31750 | 31750 | 31700 | 1398 |
| 406 | 20240705 | 114900 | 4731506300 | 31750 | 31750 | 31800 | 31750 | 566 |
| 407 | 20240705 | 114800 | 4713535550 | 31750 | 31850 | 31900 | 31750 | 1085 |
| 408 | 20240705 | 114700 | 4679008250 | 31850 | 31850 | 31900 | 31850 | 67 |
| 409 | 20240705 | 114600 | 4676872800 | 31850 | 31850 | 31900 | 31850 | 128 |
| 410 | 20240705 | 114500 | 4672791650 | 31850 | 31800 | 31850 | 31800 | 285 |
| 411 | 20240705 | 114400 | 4663715050 | 31850 | 31850 | 31850 | 31800 | 229 |
| 412 | 20240705 | 114300 | 4656421450 | 31850 | 31800 | 31850 | 31800 | 58 |
| 413 | 20240705 | 114200 | 4654574800 | 31800 | 31850 | 31900 | 31800 | 463 |
| 414 | 20240705 | 114100 | 4639839450 | 31850 | 31900 | 31900 | 31850 | 303 |
| 415 | 20240705 | 114000 | 4630182300 | 31800 | 31850 | 31900 | 31800 | 369 |
| 416 | 20240705 | 113900 | 4618431400 | 31850 | 31800 | 31850 | 31800 | 431 |
| 417 | 20240705 | 113800 | 4604706400 | 31800 | 31800 | 31850 | 31800 | 18 |
| 418 | 20240705 | 113700 | 4604133950 | 31800 | 31750 | 31800 | 31750 | 210 |
| 419 | 20240705 | 113600 | 4597458850 | 31700 | 31700 | 31800 | 31700 | 354 |
| 420 | 20240705 | 113500 | 4586218900 | 31750 | 31700 | 31800 | 31650 | 2152 |
| 421 | 20240705 | 113400 | 4517986150 | 31700 | 31800 | 31800 | 31700 | 641 |
| 422 | 20240705 | 113300 | 4497634400 | 31750 | 31750 | 31850 | 31750 | 154 |
| 423 | 20240705 | 113200 | 4492734100 | 31850 | 31800 | 31850 | 31800 | 66 |
| 424 | 20240705 | 113100 | 4490635250 | 31800 | 31800 | 31800 | 31750 | 396 |
| 425 | 20240705 | 113000 | 4478042550 | 31800 | 31800 | 31850 | 31800 | 186 |
| 426 | 20240705 | 112900 | 4472120750 | 31800 | 31850 | 31850 | 31800 | 350 |
| 427 | 20240705 | 112800 | 4460990000 | 31850 | 31800 | 31850 | 31800 | 67 |
| 428 | 20240705 | 112700 | 4458859250 | 31800 | 31800 | 31850 | 31750 | 208 |
| 429 | 20240705 | 112600 | 4452239950 | 31800 | 31800 | 31800 | 31800 | 138 |
| 430 | 20240705 | 112500 | 4447851550 | 31750 | 31750 | 31850 | 31700 | 1756 |
| 431 | 20240705 | 112400 | 4392160750 | 31750 | 31700 | 31800 | 31700 | 257 |
| 432 | 20240705 | 112300 | 4383999650 | 31700 | 31750 | 31750 | 31700 | 25 |
| 433 | 20240705 | 112200 | 4383206700 | 31750 | 31750 | 31750 | 31700 | 61 |
| 434 | 20240705 | 112100 | 4381270600 | 31700 | 31700 | 31750 | 31650 | 148 |
| 435 | 20240705 | 112000 | 4376575700 | 31700 | 31700 | 31750 | 31700 | 811 |
| 436 | 20240705 | 111900 | 4350853600 | 31700 | 31700 | 31700 | 31700 | 14 |
| 437 | 20240705 | 111800 | 4350409800 | 31750 | 31650 | 31800 | 31650 | 232 |
| 438 | 20240705 | 111700 | 4343048600 | 31750 | 31750 | 31750 | 31650 | 1033 |
| 439 | 20240705 | 111600 | 4310292850 | 31750 | 31700 | 31800 | 31700 | 54 |
| 440 | 20240705 | 111500 | 4308580700 | 31700 | 31700 | 31750 | 31700 | 1418 |
| 441 | 20240705 | 111400 | 4263618400 | 31800 | 31700 | 31800 | 31700 | 149 |
| 442 | 20240705 | 111300 | 4258880700 | 31800 | 31750 | 31800 | 31700 | 292 |
| 443 | 20240705 | 111200 | 4249608550 | 31700 | 31700 | 31800 | 31700 | 261 |
| 444 | 20240705 | 111100 | 4241321350 | 31750 | 31700 | 31750 | 31700 | 339 |
| 445 | 20240705 | 111000 | 4230572000 | 31750 | 31750 | 31750 | 31700 | 217 |
| 446 | 20240705 | 110900 | 4223682850 | 31700 | 31700 | 31750 | 31700 | 703 |
| 447 | 20240705 | 110800 | 4201383700 | 31700 | 31750 | 31750 | 31700 | 151 |
| 448 | 20240705 | 110700 | 4196592000 | 31750 | 31800 | 31800 | 31700 | 4561 |
| 449 | 20240705 | 110600 | 4051729950 | 31800 | 31850 | 31900 | 31750 | 4433 |
| 450 | 20240705 | 110500 | 3910672300 | 31850 | 31900 | 31900 | 31850 | 254 |
| 451 | 20240705 | 110400 | 3902571500 | 31850 | 31850 | 31900 | 31850 | 302 |
| 452 | 20240705 | 110300 | 3892948400 | 31850 | 31850 | 31900 | 31850 | 210 |
| 453 | 20240705 | 110200 | 3886252300 | 31900 | 31850 | 31900 | 31850 | 89 |
| 454 | 20240705 | 110100 | 3883416000 | 31850 | 31850 | 31900 | 31850 | 299 |
| 455 | 20240705 | 110000 | 3873892750 | 31850 | 31900 | 31950 | 31850 | 270 |
| 456 | 20240705 | 105900 | 3865290200 | 31900 | 31900 | 31950 | 31850 | 471 |
| 457 | 20240705 | 105800 | 3850246150 | 31900 | 31900 | 31950 | 31850 | 130 |
| 458 | 20240705 | 105700 | 3846099150 | 31850 | 31900 | 31900 | 31850 | 576 |
| 459 | 20240705 | 105600 | 3827725150 | 31950 | 31950 | 31950 | 31900 | 39 |
| 460 | 20240705 | 105500 | 3826479250 | 31950 | 31900 | 31950 | 31850 | 1213 |
| 461 | 20240705 | 105400 | 3787770600 | 31850 | 31850 | 31900 | 31850 | 256 |
| 462 | 20240705 | 105300 | 3779616500 | 31900 | 31900 | 31900 | 31850 | 56 |
| 463 | 20240705 | 105200 | 3777830700 | 31900 | 31850 | 31900 | 31850 | 66 |
| 464 | 20240705 | 105100 | 3775726400 | 31850 | 31850 | 31900 | 31850 | 453 |
| 465 | 20240705 | 105000 | 3761278250 | 31900 | 31850 | 31900 | 31850 | 497 |
| 466 | 20240705 | 104900 | 3745426200 | 31900 | 31850 | 31900 | 31850 | 246 |
| 467 | 20240705 | 104800 | 3737580700 | 31850 | 31850 | 31900 | 31850 | 200 |
| 468 | 20240705 | 104700 | 3731203150 | 31850 | 31900 | 31900 | 31850 | 216 |
| 469 | 20240705 | 104600 | 3724312900 | 31900 | 31900 | 31900 | 31850 | 99 |
| 470 | 20240705 | 104500 | 3721155350 | 31900 | 31850 | 31900 | 31850 | 92 |
| 471 | 20240705 | 104400 | 3718224700 | 31850 | 31850 | 31900 | 31850 | 244 |
| 472 | 20240705 | 104300 | 3710447150 | 31850 | 31900 | 31900 | 31850 | 615 |
| 473 | 20240705 | 104200 | 3690857800 | 31900 | 31850 | 31900 | 31850 | 49 |
| 474 | 20240705 | 104100 | 3689297100 | 31900 | 31850 | 31900 | 31850 | 149 |
| 475 | 20240705 | 104000 | 3684544150 | 31900 | 31900 | 31900 | 31850 | 160 |
| 476 | 20240705 | 103900 | 3679442450 | 31900 | 31850 | 31900 | 31850 | 194 |
| 477 | 20240705 | 103800 | 3673256300 | 31900 | 31850 | 31900 | 31850 | 126 |
| 478 | 20240705 | 103700 | 3669238800 | 31900 | 31850 | 31900 | 31800 | 395 |
| 479 | 20240705 | 103600 | 3656653100 | 31850 | 31850 | 31850 | 31800 | 536 |
| 480 | 20240705 | 103500 | 3639582400 | 31850 | 31900 | 31900 | 31800 | 211 |
| 481 | 20240705 | 103400 | 3632858400 | 31900 | 31800 | 31900 | 31800 | 305 |
| 482 | 20240705 | 103300 | 3623142650 | 31800 | 31850 | 31900 | 31800 | 1711 |
| 483 | 20240705 | 103200 | 3568632450 | 31850 | 31850 | 31900 | 31850 | 748 |
| 484 | 20240705 | 103100 | 3544782350 | 31850 | 31850 | 31900 | 31850 | 234 |
| 485 | 20240705 | 103000 | 3537329350 | 31850 | 31800 | 31900 | 31800 | 1079 |
| 486 | 20240705 | 102900 | 3502922250 | 31850 | 31850 | 31850 | 31800 | 1079 |
| 487 | 20240705 | 102800 | 3468558600 | 31850 | 31950 | 32000 | 31850 | 980 |
| 488 | 20240705 | 102700 | 3437306900 | 31850 | 31900 | 32000 | 31850 | 1455 |
| 489 | 20240705 | 102600 | 3390892850 | 31900 | 32050 | 32050 | 31900 | 1002 |
| 490 | 20240705 | 102500 | 3358842350 | 32050 | 32000 | 32050 | 32000 | 116 |
| 491 | 20240705 | 102400 | 3355124600 | 32050 | 32050 | 32050 | 32000 | 135 |
| 492 | 20240705 | 102300 | 3350798600 | 32100 | 32000 | 32100 | 32000 | 160 |
| 493 | 20240705 | 102200 | 3345678500 | 32000 | 32000 | 32050 | 32000 | 1924 |
| 494 | 20240705 | 102100 | 3284017650 | 32000 | 32000 | 32050 | 32000 | 978 |
| 495 | 20240705 | 102000 | 3252680500 | 32000 | 32050 | 32050 | 32000 | 195 |
| 496 | 20240705 | 101900 | 3246439950 | 32000 | 32000 | 32000 | 32000 | 2 |
| 497 | 20240705 | 101800 | 3246375950 | 32000 | 32000 | 32050 | 32000 | 25 |
| 498 | 20240705 | 101700 | 3245575650 | 32000 | 31950 | 32050 | 31950 | 1866 |
| 499 | 20240705 | 101600 | 3185833200 | 31950 | 32000 | 32000 | 31950 | 450 |
| 500 | 20240705 | 101500 | 3171448950 | 31950 | 32050 | 32050 | 31950 | 655 |
| 501 | 20240705 | 101400 | 3150489400 | 32000 | 31950 | 32050 | 31950 | 1097 |
| 502 | 20240705 | 101300 | 3115385450 | 32000 | 32050 | 32050 | 32000 | 366 |
| 503 | 20240705 | 101200 | 3103673200 | 32050 | 32000 | 32050 | 31950 | 835 |
| 504 | 20240705 | 101100 | 3076950350 | 31950 | 31900 | 31950 | 31850 | 830 |
| 505 | 20240705 | 101000 | 3050456000 | 31850 | 31900 | 31900 | 31850 | 336 |
| 506 | 20240705 | 100900 | 3039742650 | 31850 | 31900 | 31900 | 31850 | 1551 |
| 507 | 20240705 | 100800 | 2990271400 | 31900 | 31900 | 31950 | 31900 | 33 |
| 508 | 20240705 | 100700 | 2989218300 | 31900 | 31950 | 31950 | 31900 | 157 |
| 509 | 20240705 | 100600 | 2984207150 | 32000 | 31950 | 32000 | 31950 | 104 |
| 510 | 20240705 | 100500 | 2980882250 | 32000 | 31900 | 32000 | 31900 | 183 |
| 511 | 20240705 | 100400 | 2975037850 | 31950 | 31950 | 31950 | 31900 | 178 |
| 512 | 20240705 | 100300 | 2969353250 | 31950 | 31950 | 31950 | 31950 | 382 |
| 513 | 20240705 | 100200 | 2957148350 | 31950 | 31950 | 31950 | 31900 | 124 |
| 514 | 20240705 | 100100 | 2953191600 | 31950 | 31950 | 31950 | 31900 | 17 |
| 515 | 20240705 | 100000 | 2952648950 | 31950 | 31950 | 32000 | 31950 | 661 |
| 516 | 20240705 | 095900 | 2931529150 | 31950 | 31950 | 32000 | 31950 | 412 |
| 517 | 20240705 | 095800 | 2918365700 | 31950 | 32000 | 32000 | 31950 | 57 |
| 518 | 20240705 | 095700 | 2916542950 | 32000 | 31950 | 32000 | 31900 | 247 |
| 519 | 20240705 | 095600 | 2908651600 | 31950 | 31950 | 31950 | 31900 | 722 |
| 520 | 20240705 | 095500 | 2885607600 | 31900 | 32000 | 32000 | 31900 | 532 |
| 521 | 20240705 | 095400 | 2868608400 | 31950 | 31950 | 31950 | 31900 | 777 |
| 522 | 20240705 | 095300 | 2843791700 | 31950 | 31900 | 31950 | 31900 | 825 |
| 523 | 20240705 | 095200 | 2817433150 | 31950 | 31950 | 32000 | 31950 | 1576 |
| 524 | 20240705 | 095100 | 2767079300 | 31950 | 32000 | 32000 | 31950 | 371 |
| 525 | 20240705 | 095000 | 2755224050 | 32000 | 32050 | 32050 | 31950 | 1790 |
| 526 | 20240705 | 094900 | 2697922300 | 32050 | 32050 | 32100 | 32050 | 511 |
| 527 | 20240705 | 094800 | 2681544600 | 32100 | 32100 | 32100 | 32050 | 2219 |
| 528 | 20240705 | 094700 | 2610369200 | 32100 | 32050 | 32100 | 32050 | 402 |
| 529 | 20240705 | 094600 | 2597483350 | 32100 | 32050 | 32100 | 32050 | 2222 |
| 530 | 20240705 | 094500 | 2526254350 | 32000 | 32000 | 32050 | 32000 | 214 |
| 531 | 20240705 | 094400 | 2519405850 | 32000 | 32000 | 32050 | 32000 | 64 |
| 532 | 20240705 | 094300 | 2517357750 | 32050 | 32000 | 32050 | 32000 | 548 |
| 533 | 20240705 | 094200 | 2499821550 | 32050 | 32000 | 32050 | 32000 | 15 |
| 534 | 20240705 | 094100 | 2499341250 | 32000 | 32000 | 32000 | 32000 | 517 |
| 535 | 20240705 | 094000 | 2482797250 | 31950 | 31900 | 31950 | 31900 | 978 |
| 536 | 20240705 | 093900 | 2451561850 | 31900 | 31950 | 31950 | 31900 | 94 |
| 537 | 20240705 | 093800 | 2448562250 | 31900 | 31900 | 31900 | 31900 | 365 |
| 538 | 20240705 | 093700 | 2436918750 | 31850 | 31850 | 31850 | 31850 | 808 |
| 539 | 20240705 | 093600 | 2411183950 | 31900 | 31900 | 31900 | 31900 | 347 |
| 540 | 20240705 | 093500 | 2400114650 | 31900 | 31900 | 31900 | 31900 | 2067 |
| 541 | 20240705 | 093400 | 2334177350 | 31950 | 31950 | 31950 | 31900 | 1049 |
| 542 | 20240705 | 093300 | 2300662150 | 31900 | 32000 | 32000 | 31900 | 1684 |
| 543 | 20240705 | 093200 | 2246857200 | 32000 | 32050 | 32050 | 32000 | 2867 |
| 544 | 20240705 | 093100 | 2155107250 | 32050 | 32050 | 32100 | 32000 | 411 |
| 545 | 20240705 | 093000 | 2141933850 | 32050 | 32050 | 32050 | 32000 | 613 |
| 546 | 20240705 | 092900 | 2122289450 | 32050 | 32050 | 32050 | 32000 | 968 |
| 547 | 20240705 | 092800 | 2091265300 | 32100 | 32050 | 32100 | 32000 | 748 |
| 548 | 20240705 | 092700 | 2067283050 | 32050 | 32100 | 32100 | 32050 | 747 |
| 549 | 20240705 | 092600 | 2043332650 | 32100 | 32050 | 32100 | 32000 | 1895 |
| 550 | 20240705 | 092500 | 1982532350 | 32000 | 32000 | 32050 | 32000 | 436 |
| 551 | 20240705 | 092400 | 1968563700 | 32050 | 32050 | 32100 | 32050 | 1378 |
| 552 | 20240705 | 092300 | 1924391150 | 32050 | 32050 | 32050 | 32000 | 2372 |
| 553 | 20240705 | 092200 | 1848368800 | 32000 | 32050 | 32050 | 32000 | 15 |
| 554 | 20240705 | 092100 | 1847888350 | 32050 | 32000 | 32050 | 31950 | 1150 |
| 555 | 20240705 | 092000 | 1811085050 | 32000 | 32000 | 32050 | 31950 | 573 |
| 556 | 20240705 | 091900 | 1792750400 | 32000 | 32000 | 32000 | 31950 | 843 |
| 557 | 20240705 | 091800 | 1765776150 | 32000 | 32000 | 32050 | 32000 | 1357 |
| 558 | 20240705 | 091700 | 1722351350 | 32000 | 32000 | 32050 | 32000 | 1944 |
| 559 | 20240705 | 091600 | 1660132650 | 32050 | 31900 | 32050 | 31900 | 2393 |
| 560 | 20240705 | 091500 | 1583614100 | 31850 | 31950 | 31950 | 31850 | 1692 |
| 561 | 20240705 | 091400 | 1529674300 | 31950 | 32000 | 32000 | 31900 | 361 |
| 562 | 20240705 | 091300 | 1518146700 | 31950 | 31900 | 32000 | 31850 | 1149 |
| 563 | 20240705 | 091200 | 1481460050 | 31850 | 32000 | 32000 | 31850 | 3100 |
| 564 | 20240705 | 091100 | 1382546950 | 32000 | 32000 | 32050 | 32000 | 1485 |
| 565 | 20240705 | 091000 | 1335006950 | 32000 | 32000 | 32000 | 31950 | 1320 |
| 566 | 20240705 | 090900 | 1292773150 | 32000 | 32150 | 32150 | 31950 | 4309 |
| 567 | 20240705 | 090800 | 1154487500 | 32100 | 32000 | 32150 | 32000 | 8740 |
| 568 | 20240705 | 090700 | 874123800 | 32000 | 31800 | 32050 | 31800 | 9673 |
| 569 | 20240705 | 090600 | 564963900 | 31800 | 31950 | 31950 | 31800 | 3327 |
| 570 | 20240705 | 090500 | 458988150 | 31950 | 31800 | 31950 | 31750 | 4327 |
| 571 | 20240705 | 090400 | 320987300 | 31850 | 31800 | 31850 | 31750 | 1130 |
| 572 | 20240705 | 090300 | 285034850 | 31800 | 31700 | 31850 | 31700 | 1120 |
| 573 | 20240705 | 090200 | 249481300 | 31750 | 31700 | 31750 | 31650 | 905 |
| 574 | 20240705 | 090100 | 220813650 | 31750 | 31750 | 31800 | 31550 | 3848 |
| 575 | 20240705 | 090000 | 99010850 | 31750 | 31800 | 31850 | 31600 | 3119 |