31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 183400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 13204 |
| 3 | 20240701 | 183300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20240701 | 183200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20240701 | 183100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20240701 | 183000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20240701 | 182900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20240701 | 182800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20240701 | 182700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20240701 | 182600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20240701 | 182500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20240701 | 182400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20240701 | 182300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20240701 | 182200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20240701 | 182100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20240701 | 182000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20240701 | 181900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20240701 | 181800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20240701 | 181700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20240701 | 181600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20240701 | 181500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20240701 | 181400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20240701 | 181300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20240701 | 181200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20240701 | 181100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20240701 | 181000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20240701 | 180900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20240701 | 180800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20240701 | 180700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20240701 | 180600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20240701 | 180500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20240701 | 180400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 13204 |
| 33 | 20240701 | 180300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20240701 | 180200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20240701 | 180100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20240701 | 180000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20240701 | 175900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20240701 | 175800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20240701 | 175700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20240701 | 175600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20240701 | 175500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20240701 | 175400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20240701 | 175300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20240701 | 175200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20240701 | 175100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20240701 | 175000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20240701 | 174900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20240701 | 174800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20240701 | 174700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20240701 | 174600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20240701 | 174500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20240701 | 174400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20240701 | 174300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20240701 | 174200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20240701 | 174100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20240701 | 174000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20240701 | 173900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20240701 | 173800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20240701 | 173700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20240701 | 173600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20240701 | 173500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20240701 | 173400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 13204 |
| 63 | 20240701 | 173300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20240701 | 173200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20240701 | 173100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20240701 | 173000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20240701 | 172900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20240701 | 172800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20240701 | 172700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20240701 | 172600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20240701 | 172500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20240701 | 172400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20240701 | 172300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20240701 | 172200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20240701 | 172100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20240701 | 172000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20240701 | 171900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20240701 | 171800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20240701 | 171700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20240701 | 171600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20240701 | 171500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20240701 | 171400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20240701 | 171300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20240701 | 171200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20240701 | 171100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20240701 | 171000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20240701 | 170900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20240701 | 170800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20240701 | 170700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20240701 | 170600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20240701 | 170500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20240701 | 170400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 13204 |
| 93 | 20240701 | 170300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20240701 | 170200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20240701 | 170100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20240701 | 170000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20240701 | 165900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20240701 | 165800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20240701 | 165700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20240701 | 165600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20240701 | 165500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20240701 | 165400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20240701 | 165300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20240701 | 165200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20240701 | 165100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20240701 | 165000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20240701 | 164900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20240701 | 164800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20240701 | 164700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20240701 | 164600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20240701 | 164500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20240701 | 164400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20240701 | 164300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20240701 | 164200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20240701 | 164100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20240701 | 164000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20240701 | 163900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20240701 | 163800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20240701 | 163700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20240701 | 163600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20240701 | 163500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20240701 | 163400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 13204 |
| 123 | 20240701 | 163300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20240701 | 163200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20240701 | 163100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20240701 | 163000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20240701 | 162900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20240701 | 162800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20240701 | 162700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20240701 | 162600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20240701 | 162500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20240701 | 162400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20240701 | 162300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20240701 | 162200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20240701 | 162100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20240701 | 162000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20240701 | 161900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20240701 | 161800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20240701 | 161700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20240701 | 161600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20240701 | 161500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20240701 | 161400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20240701 | 161300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20240701 | 161200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20240701 | 161100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20240701 | 161000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20240701 | 160900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20240701 | 160800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20240701 | 160700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20240701 | 160600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20240701 | 160500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20240701 | 160400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 13204 |
| 153 | 20240701 | 160300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20240701 | 160200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20240701 | 160100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20240701 | 160000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20240701 | 155900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20240701 | 155800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20240701 | 155700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20240701 | 155600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20240701 | 155500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20240701 | 155400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20240701 | 155300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20240701 | 155200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20240701 | 155100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20240701 | 155000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20240701 | 154900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20240701 | 154800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20240701 | 154700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20240701 | 154600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20240701 | 154500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20240701 | 154400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20240701 | 154300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20240701 | 154200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20240701 | 154100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20240701 | 154000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20240701 | 153900 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20240701 | 153800 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20240701 | 153700 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20240701 | 153600 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20240701 | 153500 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20240701 | 153400 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 13204 |
| 183 | 20240701 | 153300 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20240701 | 153200 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20240701 | 153100 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20240701 | 153000 | 9444180850 | 33850 | 33850 | 33850 | 33850 | 13204 |
| 187 | 20240701 | 152900 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20240701 | 152800 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20240701 | 152700 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20240701 | 152600 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20240701 | 152500 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20240701 | 152400 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20240701 | 152300 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 194 | 20240701 | 152200 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 195 | 20240701 | 152100 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 196 | 20240701 | 152000 | 8997225450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 197 | 20240701 | 151900 | 8997225450 | 33750 | 33750 | 33800 | 33750 | 1071 |
| 198 | 20240701 | 151800 | 8961067150 | 33800 | 33750 | 33800 | 33750 | 187 |
| 199 | 20240701 | 151700 | 8954755250 | 33800 | 33800 | 33800 | 33800 | 269 |
| 200 | 20240701 | 151600 | 8945663050 | 33800 | 33850 | 33850 | 33750 | 286 |
| 201 | 20240701 | 151500 | 8935996350 | 33850 | 33850 | 33850 | 33800 | 857 |
| 202 | 20240701 | 151400 | 8907028150 | 33850 | 33850 | 33850 | 33850 | 32 |
| 203 | 20240701 | 151300 | 8905944950 | 33850 | 33800 | 33850 | 33800 | 441 |
| 204 | 20240701 | 151200 | 8891027700 | 33750 | 33800 | 33800 | 33750 | 1098 |
| 205 | 20240701 | 151100 | 8853942950 | 33800 | 33850 | 33850 | 33750 | 481 |
| 206 | 20240701 | 151000 | 8837686600 | 33850 | 33850 | 33850 | 33800 | 387 |
| 207 | 20240701 | 150900 | 8824594200 | 33850 | 33850 | 33850 | 33800 | 429 |
| 208 | 20240701 | 150800 | 8810075150 | 33850 | 33850 | 33850 | 33850 | 41 |
| 209 | 20240701 | 150700 | 8808687300 | 33850 | 33900 | 33900 | 33800 | 528 |
| 210 | 20240701 | 150600 | 8790809700 | 33900 | 33850 | 33900 | 33750 | 2002 |
| 211 | 20240701 | 150500 | 8723094850 | 33850 | 33850 | 33850 | 33800 | 399 |
| 212 | 20240701 | 150400 | 8709598950 | 33750 | 33800 | 33850 | 33750 | 2101 |
| 213 | 20240701 | 150300 | 8638578100 | 33850 | 33900 | 33900 | 33850 | 872 |
| 214 | 20240701 | 150200 | 8609046650 | 33850 | 33850 | 33950 | 33850 | 4206 |
| 215 | 20240701 | 150100 | 8466581650 | 33850 | 33850 | 33850 | 33850 | 8 |
| 216 | 20240701 | 150000 | 8466310850 | 33850 | 33800 | 33850 | 33800 | 475 |
| 217 | 20240701 | 145900 | 8450232200 | 33800 | 33800 | 33850 | 33800 | 165 |
| 218 | 20240701 | 145800 | 8444649700 | 33850 | 33850 | 33850 | 33800 | 209 |
| 219 | 20240701 | 145700 | 8437577650 | 33850 | 33800 | 33900 | 33800 | 428 |
| 220 | 20240701 | 145600 | 8423085450 | 33850 | 33850 | 33850 | 33800 | 373 |
| 221 | 20240701 | 145500 | 8410466100 | 33850 | 33850 | 33850 | 33800 | 230 |
| 222 | 20240701 | 145400 | 8402684250 | 33800 | 33850 | 33850 | 33800 | 269 |
| 223 | 20240701 | 145300 | 8393579550 | 33800 | 33800 | 33850 | 33800 | 205 |
| 224 | 20240701 | 145200 | 8386645650 | 33800 | 33800 | 33850 | 33800 | 296 |
| 225 | 20240701 | 145100 | 8376629350 | 33800 | 33800 | 33850 | 33750 | 642 |
| 226 | 20240701 | 145000 | 8354924000 | 33800 | 33800 | 33800 | 33750 | 467 |
| 227 | 20240701 | 144900 | 8339141650 | 33800 | 33750 | 33800 | 33750 | 1215 |
| 228 | 20240701 | 144800 | 8298082950 | 33750 | 33750 | 33800 | 33750 | 563 |
| 229 | 20240701 | 144700 | 8279066550 | 33800 | 33750 | 33800 | 33750 | 517 |
| 230 | 20240701 | 144600 | 8261607550 | 33750 | 33750 | 33750 | 33750 | 534 |
| 231 | 20240701 | 144500 | 8243585050 | 33800 | 33800 | 33800 | 33700 | 371 |
| 232 | 20240701 | 144400 | 8231049750 | 33700 | 33650 | 33800 | 33650 | 300 |
| 233 | 20240701 | 144300 | 8220929850 | 33650 | 33650 | 33800 | 33600 | 4812 |
| 234 | 20240701 | 144200 | 8058936350 | 33650 | 33650 | 33750 | 33650 | 2280 |
| 235 | 20240701 | 144100 | 7982086600 | 33650 | 33700 | 33750 | 33650 | 5634 |
| 236 | 20240701 | 144000 | 7792218850 | 33750 | 34000 | 34050 | 33700 | 8286 |
| 237 | 20240701 | 143900 | 7511932300 | 33950 | 34000 | 34050 | 33950 | 470 |
| 238 | 20240701 | 143800 | 7495949850 | 33950 | 33950 | 34000 | 33950 | 476 |
| 239 | 20240701 | 143700 | 7479771100 | 33950 | 34000 | 34000 | 33950 | 309 |
| 240 | 20240701 | 143600 | 7469269100 | 34000 | 34000 | 34050 | 33950 | 397 |
| 241 | 20240701 | 143500 | 7455765150 | 33950 | 34000 | 34000 | 33950 | 258 |
| 242 | 20240701 | 143400 | 7446996550 | 34050 | 34000 | 34050 | 33950 | 423 |
| 243 | 20240701 | 143300 | 7432621050 | 33950 | 34000 | 34000 | 33950 | 668 |
| 244 | 20240701 | 143200 | 7409920250 | 33950 | 33900 | 33950 | 33900 | 55 |
| 245 | 20240701 | 143100 | 7408054100 | 33900 | 33950 | 33950 | 33900 | 477 |
| 246 | 20240701 | 143000 | 7391863300 | 33900 | 33900 | 34000 | 33900 | 661 |
| 247 | 20240701 | 142900 | 7369423200 | 33900 | 33900 | 33950 | 33900 | 138 |
| 248 | 20240701 | 142800 | 7364739700 | 33950 | 33900 | 33950 | 33900 | 341 |
| 249 | 20240701 | 142700 | 7353167450 | 33900 | 33950 | 33950 | 33900 | 852 |
| 250 | 20240701 | 142600 | 7324262850 | 33900 | 33900 | 33950 | 33900 | 733 |
| 251 | 20240701 | 142500 | 7299402550 | 33900 | 33900 | 33950 | 33900 | 452 |
| 252 | 20240701 | 142400 | 7284066600 | 33900 | 33950 | 33950 | 33900 | 1120 |
| 253 | 20240701 | 142300 | 7246070300 | 33900 | 33950 | 33950 | 33900 | 362 |
| 254 | 20240701 | 142200 | 7233786650 | 33950 | 33950 | 33950 | 33900 | 574 |
| 255 | 20240701 | 142100 | 7214315200 | 33900 | 33950 | 34000 | 33900 | 749 |
| 256 | 20240701 | 142000 | 7188899750 | 33900 | 33950 | 34000 | 33900 | 1046 |
| 257 | 20240701 | 141900 | 7153370900 | 33900 | 33900 | 33950 | 33900 | 152 |
| 258 | 20240701 | 141800 | 7148216750 | 33900 | 33900 | 33950 | 33900 | 1064 |
| 259 | 20240701 | 141700 | 7112104850 | 33900 | 33950 | 33950 | 33900 | 760 |
| 260 | 20240701 | 141600 | 7086304700 | 33950 | 33950 | 33950 | 33900 | 297 |
| 261 | 20240701 | 141500 | 7076227600 | 33900 | 33950 | 33950 | 33900 | 747 |
| 262 | 20240701 | 141400 | 7050880050 | 33950 | 33900 | 33950 | 33900 | 457 |
| 263 | 20240701 | 141300 | 7035370100 | 33950 | 33900 | 33950 | 33900 | 761 |
| 264 | 20240701 | 141200 | 7009537600 | 33900 | 33950 | 33950 | 33900 | 341 |
| 265 | 20240701 | 141100 | 6997966650 | 33950 | 33900 | 33950 | 33900 | 221 |
| 266 | 20240701 | 141000 | 6990466900 | 33900 | 33900 | 33950 | 33900 | 259 |
| 267 | 20240701 | 140900 | 6981676850 | 33900 | 33900 | 33950 | 33900 | 824 |
| 268 | 20240701 | 140800 | 6953725700 | 33900 | 33950 | 33950 | 33900 | 211 |
| 269 | 20240701 | 140700 | 6946566600 | 33900 | 33850 | 33950 | 33850 | 325 |
| 270 | 20240701 | 140600 | 6935544150 | 33900 | 33850 | 33950 | 33850 | 399 |
| 271 | 20240701 | 140500 | 6922003100 | 33900 | 33900 | 33900 | 33850 | 133 |
| 272 | 20240701 | 140400 | 6917499300 | 33900 | 33850 | 33950 | 33850 | 352 |
| 273 | 20240701 | 140300 | 6905557500 | 33950 | 33850 | 33950 | 33800 | 746 |
| 274 | 20240701 | 140200 | 6880243500 | 33850 | 33800 | 33900 | 33750 | 3092 |
| 275 | 20240701 | 140100 | 6775680400 | 33800 | 33750 | 33800 | 33750 | 193 |
| 276 | 20240701 | 140000 | 6769163800 | 33750 | 33800 | 33800 | 33750 | 1566 |
| 277 | 20240701 | 135900 | 6716292100 | 33750 | 33750 | 33800 | 33750 | 1468 |
| 278 | 20240701 | 135800 | 6666695600 | 33750 | 33800 | 33850 | 33750 | 1261 |
| 279 | 20240701 | 135700 | 6624078450 | 33800 | 33800 | 33850 | 33800 | 2072 |
| 280 | 20240701 | 135600 | 6554030850 | 33800 | 33900 | 33950 | 33800 | 6151 |
| 281 | 20240701 | 135500 | 6345629250 | 33900 | 33900 | 33950 | 33900 | 1170 |
| 282 | 20240701 | 135400 | 6305947600 | 33950 | 33950 | 34000 | 33900 | 467 |
| 283 | 20240701 | 135300 | 6290097250 | 33900 | 33950 | 33950 | 33900 | 464 |
| 284 | 20240701 | 135200 | 6274361650 | 34000 | 33950 | 34000 | 33900 | 2810 |
| 285 | 20240701 | 135100 | 6178981750 | 34000 | 34000 | 34000 | 33950 | 975 |
| 286 | 20240701 | 135000 | 6145870550 | 33950 | 33950 | 34000 | 33950 | 297 |
| 287 | 20240701 | 134900 | 6135782450 | 34000 | 34000 | 34000 | 33950 | 1516 |
| 288 | 20240701 | 134800 | 6084303400 | 34000 | 34000 | 34050 | 34000 | 347 |
| 289 | 20240701 | 134700 | 6072495450 | 34000 | 34050 | 34050 | 34000 | 330 |
| 290 | 20240701 | 134600 | 6061270500 | 34050 | 34050 | 34050 | 34000 | 476 |
| 291 | 20240701 | 134500 | 6045071900 | 34050 | 34100 | 34150 | 34000 | 304 |
| 292 | 20240701 | 134400 | 6034720850 | 34000 | 34050 | 34050 | 34000 | 425 |
| 293 | 20240701 | 134300 | 6020259400 | 34000 | 34050 | 34050 | 34000 | 471 |
| 294 | 20240701 | 134200 | 6004240400 | 34000 | 34050 | 34100 | 34000 | 269 |
| 295 | 20240701 | 134100 | 5995086600 | 34050 | 34000 | 34050 | 34000 | 421 |
| 296 | 20240701 | 134000 | 5980760650 | 34000 | 34000 | 34050 | 34000 | 403 |
| 297 | 20240701 | 133900 | 5967051650 | 34000 | 34100 | 34100 | 34000 | 532 |
| 298 | 20240701 | 133800 | 5948944750 | 34000 | 34050 | 34050 | 34000 | 632 |
| 299 | 20240701 | 133700 | 5927438350 | 33950 | 34000 | 34050 | 33950 | 808 |
| 300 | 20240701 | 133600 | 5899946500 | 34000 | 34000 | 34150 | 34000 | 2379 |
| 301 | 20240701 | 133500 | 5818853150 | 34000 | 34000 | 34100 | 34000 | 296 |
| 302 | 20240701 | 133400 | 5808787950 | 34100 | 34100 | 34150 | 34000 | 1785 |
| 303 | 20240701 | 133300 | 5747977450 | 34100 | 34100 | 34100 | 34050 | 773 |
| 304 | 20240701 | 133200 | 5721638050 | 34050 | 34100 | 34100 | 34050 | 636 |
| 305 | 20240701 | 133100 | 5699951250 | 34100 | 34200 | 34200 | 34100 | 1439 |
| 306 | 20240701 | 133000 | 5650803200 | 34150 | 34250 | 34250 | 34150 | 1638 |
| 307 | 20240701 | 132900 | 5594798200 | 34200 | 34200 | 34250 | 34200 | 297 |
| 308 | 20240701 | 132800 | 5584635800 | 34200 | 34200 | 34200 | 34200 | 185 |
| 309 | 20240701 | 132700 | 5578308800 | 34150 | 34200 | 34250 | 34150 | 361 |
| 310 | 20240701 | 132600 | 5565956150 | 34150 | 34150 | 34200 | 34150 | 356 |
| 311 | 20240701 | 132500 | 5553785100 | 34150 | 34200 | 34200 | 34150 | 164 |
| 312 | 20240701 | 132400 | 5548177950 | 34200 | 34150 | 34250 | 34150 | 335 |
| 313 | 20240701 | 132300 | 5536712600 | 34150 | 34200 | 34250 | 34150 | 838 |
| 314 | 20240701 | 132200 | 5508042500 | 34200 | 34200 | 34250 | 34200 | 1162 |
| 315 | 20240701 | 132100 | 5468297100 | 34200 | 34250 | 34300 | 34200 | 333 |
| 316 | 20240701 | 132000 | 5456889450 | 34250 | 34250 | 34300 | 34200 | 325 |
| 317 | 20240701 | 131900 | 5445757400 | 34200 | 34200 | 34250 | 34200 | 127 |
| 318 | 20240701 | 131800 | 5441413600 | 34250 | 34250 | 34250 | 34200 | 701 |
| 319 | 20240701 | 131700 | 5417405450 | 34200 | 34200 | 34250 | 34200 | 167 |
| 320 | 20240701 | 131600 | 5411689100 | 34200 | 34200 | 34250 | 34200 | 165 |
| 321 | 20240701 | 131500 | 5406040600 | 34200 | 34200 | 34250 | 34200 | 379 |
| 322 | 20240701 | 131400 | 5393067800 | 34200 | 34200 | 34250 | 34200 | 128 |
| 323 | 20240701 | 131300 | 5388685250 | 34200 | 34200 | 34200 | 34200 | 173 |
| 324 | 20240701 | 131200 | 5382768650 | 34200 | 34250 | 34250 | 34200 | 305 |
| 325 | 20240701 | 131100 | 5372326350 | 34250 | 34200 | 34250 | 34200 | 217 |
| 326 | 20240701 | 131000 | 5364897400 | 34200 | 34200 | 34250 | 34200 | 351 |
| 327 | 20240701 | 130900 | 5352879500 | 34200 | 34250 | 34300 | 34200 | 330 |
| 328 | 20240701 | 130800 | 5341576350 | 34200 | 34200 | 34250 | 34200 | 336 |
| 329 | 20240701 | 130700 | 5330071500 | 34250 | 34250 | 34250 | 34250 | 238 |
| 330 | 20240701 | 130600 | 5321920000 | 34250 | 34300 | 34300 | 34250 | 154 |
| 331 | 20240701 | 130500 | 5316639300 | 34250 | 34250 | 34300 | 34250 | 173 |
| 332 | 20240701 | 130400 | 5310708750 | 34300 | 34250 | 34300 | 34250 | 489 |
| 333 | 20240701 | 130300 | 5293943400 | 34250 | 34250 | 34300 | 34250 | 334 |
| 334 | 20240701 | 130200 | 5282490800 | 34300 | 34250 | 34300 | 34250 | 211 |
| 335 | 20240701 | 130100 | 5275261500 | 34300 | 34250 | 34300 | 34250 | 259 |
| 336 | 20240701 | 130000 | 5266380500 | 34300 | 34250 | 34300 | 34250 | 244 |
| 337 | 20240701 | 125900 | 5258011450 | 34250 | 34250 | 34250 | 34250 | 431 |
| 338 | 20240701 | 125800 | 5243249700 | 34250 | 34350 | 34350 | 34250 | 423 |
| 339 | 20240701 | 125700 | 5228740700 | 34300 | 34250 | 34300 | 34200 | 857 |
| 340 | 20240701 | 125600 | 5199382900 | 34250 | 34250 | 34250 | 34200 | 154 |
| 341 | 20240701 | 125500 | 5194111800 | 34250 | 34250 | 34300 | 34200 | 171 |
| 342 | 20240701 | 125400 | 5188255250 | 34250 | 34200 | 34300 | 34200 | 765 |
| 343 | 20240701 | 125300 | 5162051700 | 34250 | 34200 | 34250 | 34200 | 229 |
| 344 | 20240701 | 125200 | 5154211200 | 34200 | 34200 | 34200 | 34200 | 65 |
| 345 | 20240701 | 125100 | 5151988200 | 34200 | 34300 | 34300 | 34200 | 161 |
| 346 | 20240701 | 125000 | 5146470000 | 34250 | 34200 | 34250 | 34200 | 418 |
| 347 | 20240701 | 124900 | 5132159200 | 34250 | 34250 | 34250 | 34250 | 34 |
| 348 | 20240701 | 124800 | 5130994700 | 34200 | 34250 | 34300 | 34200 | 272 |
| 349 | 20240701 | 124700 | 5121674050 | 34200 | 34250 | 34300 | 34200 | 1284 |
| 350 | 20240701 | 124600 | 5077698100 | 34250 | 34250 | 34250 | 34250 | 200 |
| 351 | 20240701 | 124500 | 5070848100 | 34200 | 34250 | 34350 | 34200 | 138 |
| 352 | 20240701 | 124400 | 5066118100 | 34250 | 34200 | 34250 | 34200 | 377 |
| 353 | 20240701 | 124300 | 5053210300 | 34250 | 34250 | 34300 | 34200 | 710 |
| 354 | 20240701 | 124200 | 5028888650 | 34300 | 34300 | 34350 | 34250 | 189 |
| 355 | 20240701 | 124100 | 5022407800 | 34250 | 34250 | 34250 | 34250 | 56 |
| 356 | 20240701 | 124000 | 5020489800 | 34300 | 34250 | 34350 | 34250 | 1494 |
| 357 | 20240701 | 123900 | 4969250900 | 34300 | 34250 | 34300 | 34250 | 395 |
| 358 | 20240701 | 123800 | 4955710750 | 34250 | 34250 | 34250 | 34250 | 541 |
| 359 | 20240701 | 123700 | 4937181500 | 34250 | 34300 | 34300 | 34250 | 314 |
| 360 | 20240701 | 123600 | 4926419500 | 34300 | 34350 | 34400 | 34250 | 623 |
| 361 | 20240701 | 123500 | 4905037750 | 34300 | 34300 | 34350 | 34300 | 103 |
| 362 | 20240701 | 123400 | 4901504800 | 34300 | 34350 | 34350 | 34300 | 110 |
| 363 | 20240701 | 123300 | 4897726850 | 34300 | 34350 | 34350 | 34300 | 457 |
| 364 | 20240701 | 123200 | 4882033550 | 34350 | 34300 | 34350 | 34300 | 183 |
| 365 | 20240701 | 123100 | 4875751100 | 34300 | 34300 | 34300 | 34300 | 145 |
| 366 | 20240701 | 123000 | 4870777600 | 34300 | 34350 | 34350 | 34300 | 410 |
| 367 | 20240701 | 122900 | 4856707950 | 34350 | 34300 | 34350 | 34300 | 269 |
| 368 | 20240701 | 122800 | 4847473700 | 34350 | 34300 | 34350 | 34300 | 163 |
| 369 | 20240701 | 122700 | 4841876950 | 34300 | 34300 | 34350 | 34300 | 324 |
| 370 | 20240701 | 122600 | 4830752550 | 34300 | 34300 | 34350 | 34300 | 828 |
| 371 | 20240701 | 122500 | 4802347150 | 34300 | 34350 | 34350 | 34300 | 162 |
| 372 | 20240701 | 122400 | 4796785250 | 34350 | 34250 | 34350 | 34250 | 398 |
| 373 | 20240701 | 122300 | 4783127400 | 34250 | 34300 | 34300 | 34250 | 346 |
| 374 | 20240701 | 122200 | 4771262300 | 34250 | 34250 | 34250 | 34250 | 140 |
| 375 | 20240701 | 122100 | 4766467300 | 34300 | 34200 | 34300 | 34200 | 1189 |
| 376 | 20240701 | 122000 | 4725699700 | 34200 | 34200 | 34250 | 34200 | 117 |
| 377 | 20240701 | 121900 | 4721696500 | 34200 | 34250 | 34300 | 34200 | 421 |
| 378 | 20240701 | 121800 | 4707273850 | 34250 | 34250 | 34300 | 34250 | 287 |
| 379 | 20240701 | 121700 | 4697437800 | 34300 | 34250 | 34300 | 34250 | 231 |
| 380 | 20240701 | 121600 | 4689515850 | 34250 | 34200 | 34250 | 34200 | 161 |
| 381 | 20240701 | 121500 | 4684002450 | 34200 | 34250 | 34300 | 34200 | 187 |
| 382 | 20240701 | 121400 | 4677595650 | 34200 | 34250 | 34250 | 34200 | 255 |
| 383 | 20240701 | 121300 | 4668862700 | 34200 | 34200 | 34250 | 34200 | 252 |
| 384 | 20240701 | 121200 | 4660236900 | 34250 | 34250 | 34250 | 34200 | 333 |
| 385 | 20240701 | 121100 | 4648836950 | 34200 | 34200 | 34200 | 34150 | 217 |
| 386 | 20240701 | 121000 | 4641415800 | 34150 | 34150 | 34200 | 34150 | 201 |
| 387 | 20240701 | 120900 | 4634551600 | 34200 | 34200 | 34200 | 34150 | 168 |
| 388 | 20240701 | 120800 | 4628807900 | 34200 | 34200 | 34200 | 34150 | 472 |
| 389 | 20240701 | 120700 | 4612666650 | 34200 | 34150 | 34200 | 34150 | 116 |
| 390 | 20240701 | 120600 | 4608699500 | 34200 | 34200 | 34200 | 34150 | 375 |
| 391 | 20240701 | 120500 | 4595881550 | 34150 | 34150 | 34200 | 34150 | 142 |
| 392 | 20240701 | 120400 | 4591027250 | 34150 | 34200 | 34200 | 34150 | 632 |
| 393 | 20240701 | 120300 | 4569433050 | 34150 | 34200 | 34250 | 34150 | 476 |
| 394 | 20240701 | 120200 | 4553151250 | 34200 | 34200 | 34200 | 34150 | 208 |
| 395 | 20240701 | 120100 | 4546040500 | 34150 | 34150 | 34200 | 34150 | 128 |
| 396 | 20240701 | 120000 | 4541664300 | 34150 | 34150 | 34200 | 34150 | 389 |
| 397 | 20240701 | 115900 | 4528366900 | 34150 | 34100 | 34150 | 34100 | 231 |
| 398 | 20240701 | 115800 | 4520479150 | 34100 | 34100 | 34150 | 34100 | 241 |
| 399 | 20240701 | 115700 | 4512256050 | 34150 | 34150 | 34150 | 34100 | 437 |
| 400 | 20240701 | 115600 | 4497335450 | 34100 | 34200 | 34200 | 34100 | 357 |
| 401 | 20240701 | 115500 | 4485138950 | 34150 | 34150 | 34150 | 34150 | 47 |
| 402 | 20240701 | 115400 | 4483533900 | 34100 | 34150 | 34200 | 34100 | 259 |
| 403 | 20240701 | 115300 | 4474679500 | 34100 | 34100 | 34150 | 34100 | 216 |
| 404 | 20240701 | 115200 | 4467304800 | 34100 | 34150 | 34150 | 34100 | 123 |
| 405 | 20240701 | 115100 | 4463104950 | 34100 | 34200 | 34200 | 34100 | 262 |
| 406 | 20240701 | 115000 | 4454152150 | 34100 | 34100 | 34150 | 34100 | 282 |
| 407 | 20240701 | 114900 | 4444529450 | 34100 | 34100 | 34100 | 34100 | 36 |
| 408 | 20240701 | 114800 | 4443301850 | 34150 | 34200 | 34200 | 34100 | 157 |
| 409 | 20240701 | 114700 | 4437939100 | 34150 | 34050 | 34150 | 34050 | 159 |
| 410 | 20240701 | 114600 | 4432515250 | 34200 | 34050 | 34200 | 34050 | 252 |
| 411 | 20240701 | 114500 | 4423928000 | 34050 | 34200 | 34200 | 34050 | 247 |
| 412 | 20240701 | 114400 | 4415495050 | 34100 | 34050 | 34100 | 34050 | 224 |
| 413 | 20240701 | 114300 | 4407859500 | 34050 | 34050 | 34100 | 34050 | 158 |
| 414 | 20240701 | 114200 | 4402478550 | 34200 | 34100 | 34200 | 34100 | 1135 |
| 415 | 20240701 | 114100 | 4363716350 | 34100 | 34100 | 34150 | 34100 | 377 |
| 416 | 20240701 | 114000 | 4350845800 | 34050 | 34050 | 34050 | 34050 | 46 |
| 417 | 20240701 | 113900 | 4349279500 | 34050 | 34150 | 34200 | 34050 | 207 |
| 418 | 20240701 | 113800 | 4342205050 | 34100 | 34100 | 34100 | 34100 | 33 |
| 419 | 20240701 | 113700 | 4341079750 | 34100 | 34100 | 34150 | 34050 | 1559 |
| 420 | 20240701 | 113600 | 4287880500 | 34100 | 34100 | 34150 | 34000 | 486 |
| 421 | 20240701 | 113500 | 4271310450 | 34100 | 34050 | 34100 | 34050 | 239 |
| 422 | 20240701 | 113400 | 4263166000 | 34050 | 34100 | 34100 | 34050 | 344 |
| 423 | 20240701 | 113300 | 4251437450 | 34050 | 34100 | 34100 | 34050 | 93 |
| 424 | 20240701 | 113200 | 4248268950 | 34050 | 34050 | 34100 | 34050 | 232 |
| 425 | 20240701 | 113100 | 4240362850 | 34050 | 34050 | 34050 | 34050 | 179 |
| 426 | 20240701 | 113000 | 4234267900 | 34000 | 34050 | 34100 | 33950 | 164 |
| 427 | 20240701 | 112900 | 4228685600 | 33900 | 34000 | 34050 | 33900 | 2521 |
| 428 | 20240701 | 112800 | 4143036350 | 34000 | 34000 | 34050 | 34000 | 232 |
| 429 | 20240701 | 112700 | 4135141850 | 34000 | 34050 | 34050 | 34000 | 299 |
| 430 | 20240701 | 112600 | 4124963700 | 34000 | 33950 | 34000 | 33950 | 177 |
| 431 | 20240701 | 112500 | 4118949600 | 34000 | 34000 | 34000 | 34000 | 352 |
| 432 | 20240701 | 112400 | 4106981600 | 34000 | 34000 | 34000 | 33950 | 252 |
| 433 | 20240701 | 112300 | 4098414450 | 34000 | 33950 | 34000 | 33950 | 366 |
| 434 | 20240701 | 112200 | 4085973350 | 33950 | 33950 | 33950 | 33950 | 18 |
| 435 | 20240701 | 112100 | 4085362250 | 33950 | 34000 | 34000 | 33950 | 405 |
| 436 | 20240701 | 112000 | 4071597500 | 34000 | 34000 | 34000 | 34000 | 100 |
| 437 | 20240701 | 111900 | 4068197500 | 34000 | 33950 | 34050 | 33900 | 302 |
| 438 | 20240701 | 111800 | 4057926150 | 33950 | 34000 | 34050 | 33900 | 3653 |
| 439 | 20240701 | 111700 | 3933774750 | 34050 | 34050 | 34050 | 34000 | 1063 |
| 440 | 20240701 | 111600 | 3897585100 | 34100 | 34100 | 34100 | 34050 | 146 |
| 441 | 20240701 | 111500 | 3892608100 | 34100 | 34100 | 34100 | 34050 | 180 |
| 442 | 20240701 | 111400 | 3886471950 | 34050 | 34100 | 34100 | 34050 | 813 |
| 443 | 20240701 | 111300 | 3858753250 | 34100 | 34050 | 34100 | 34050 | 113 |
| 444 | 20240701 | 111200 | 3854900100 | 34050 | 34050 | 34100 | 34050 | 501 |
| 445 | 20240701 | 111100 | 3837833900 | 34050 | 34050 | 34100 | 34050 | 235 |
| 446 | 20240701 | 111000 | 3829827050 | 34050 | 34050 | 34100 | 34050 | 452 |
| 447 | 20240701 | 110900 | 3814429900 | 34050 | 34100 | 34100 | 34050 | 189 |
| 448 | 20240701 | 110800 | 3807987600 | 34100 | 34050 | 34100 | 34050 | 350 |
| 449 | 20240701 | 110700 | 3796057650 | 34000 | 34100 | 34100 | 34000 | 1506 |
| 450 | 20240701 | 110600 | 3744775050 | 34050 | 34050 | 34100 | 34050 | 451 |
| 451 | 20240701 | 110500 | 3729411600 | 34050 | 34050 | 34150 | 34050 | 334 |
| 452 | 20240701 | 110400 | 3718036000 | 34100 | 34100 | 34200 | 34050 | 3148 |
| 453 | 20240701 | 110300 | 3610683350 | 34100 | 34200 | 34200 | 34100 | 183 |
| 454 | 20240701 | 110200 | 3604432850 | 34150 | 34150 | 34200 | 34100 | 586 |
| 455 | 20240701 | 110100 | 3584421100 | 34150 | 34200 | 34200 | 34150 | 221 |
| 456 | 20240701 | 110000 | 3576863750 | 34200 | 34250 | 34250 | 34150 | 171 |
| 457 | 20240701 | 105900 | 3571014750 | 34250 | 34200 | 34250 | 34200 | 1228 |
| 458 | 20240701 | 105800 | 3528999050 | 34200 | 34200 | 34250 | 34200 | 1311 |
| 459 | 20240701 | 105700 | 3484160850 | 34150 | 34200 | 34200 | 34150 | 732 |
| 460 | 20240701 | 105600 | 3459132150 | 34150 | 34200 | 34200 | 34150 | 474 |
| 461 | 20240701 | 105500 | 3442931200 | 34150 | 34150 | 34200 | 34150 | 161 |
| 462 | 20240701 | 105400 | 3437430000 | 34200 | 34200 | 34200 | 34150 | 1140 |
| 463 | 20240701 | 105300 | 3398480350 | 34150 | 34150 | 34200 | 34150 | 377 |
| 464 | 20240701 | 105200 | 3385595800 | 34150 | 34150 | 34200 | 34100 | 1197 |
| 465 | 20240701 | 105100 | 3344706850 | 34150 | 34100 | 34200 | 34100 | 819 |
| 466 | 20240701 | 105000 | 3316732350 | 34100 | 34200 | 34250 | 34100 | 4003 |
| 467 | 20240701 | 104900 | 3179895000 | 34200 | 34250 | 34250 | 34200 | 400 |
| 468 | 20240701 | 104800 | 3166206700 | 34200 | 34300 | 34300 | 34200 | 1403 |
| 469 | 20240701 | 104700 | 3118151550 | 34300 | 34250 | 34300 | 34250 | 99 |
| 470 | 20240701 | 104600 | 3114756050 | 34300 | 34350 | 34350 | 34250 | 885 |
| 471 | 20240701 | 104500 | 3084427550 | 34300 | 34350 | 34350 | 34250 | 490 |
| 472 | 20240701 | 104400 | 3067613950 | 34250 | 34350 | 34350 | 34250 | 777 |
| 473 | 20240701 | 104300 | 3040962250 | 34300 | 34250 | 34300 | 34250 | 378 |
| 474 | 20240701 | 104200 | 3027999250 | 34300 | 34350 | 34350 | 34250 | 854 |
| 475 | 20240701 | 104100 | 2998698650 | 34300 | 34300 | 34350 | 34300 | 455 |
| 476 | 20240701 | 104000 | 2983073450 | 34300 | 34350 | 34350 | 34300 | 89 |
| 477 | 20240701 | 103900 | 2980016350 | 34300 | 34350 | 34350 | 34300 | 359 |
| 478 | 20240701 | 103800 | 2967687150 | 34300 | 34350 | 34350 | 34300 | 415 |
| 479 | 20240701 | 103700 | 2953434500 | 34300 | 34300 | 34350 | 34300 | 158 |
| 480 | 20240701 | 103600 | 2948010450 | 34350 | 34350 | 34350 | 34300 | 272 |
| 481 | 20240701 | 103500 | 2938668300 | 34300 | 34350 | 34350 | 34300 | 1189 |
| 482 | 20240701 | 103400 | 2897872700 | 34350 | 34350 | 34350 | 34300 | 501 |
| 483 | 20240701 | 103300 | 2880665500 | 34350 | 34350 | 34350 | 34300 | 196 |
| 484 | 20240701 | 103200 | 2873935150 | 34350 | 34350 | 34350 | 34300 | 276 |
| 485 | 20240701 | 103100 | 2864457300 | 34350 | 34350 | 34350 | 34300 | 584 |
| 486 | 20240701 | 103000 | 2844409050 | 34350 | 34300 | 34350 | 34300 | 562 |
| 487 | 20240701 | 102900 | 2825129750 | 34250 | 34350 | 34400 | 34250 | 1785 |
| 488 | 20240701 | 102800 | 2763836650 | 34350 | 34350 | 34400 | 34350 | 430 |
| 489 | 20240701 | 102700 | 2749047900 | 34350 | 34400 | 34400 | 34350 | 300 |
| 490 | 20240701 | 102600 | 2738731800 | 34400 | 34400 | 34400 | 34350 | 382 |
| 491 | 20240701 | 102500 | 2725606700 | 34400 | 34350 | 34400 | 34350 | 215 |
| 492 | 20240701 | 102400 | 2718210750 | 34350 | 34300 | 34400 | 34300 | 1333 |
| 493 | 20240701 | 102300 | 2672447500 | 34300 | 34300 | 34300 | 34250 | 437 |
| 494 | 20240701 | 102200 | 2657458550 | 34250 | 34250 | 34300 | 34250 | 115 |
| 495 | 20240701 | 102100 | 2653515200 | 34300 | 34250 | 34350 | 34250 | 918 |
| 496 | 20240701 | 102000 | 2622056050 | 34300 | 34250 | 34300 | 34250 | 110 |
| 497 | 20240701 | 101900 | 2618283250 | 34250 | 34300 | 34300 | 34250 | 198 |
| 498 | 20240701 | 101800 | 2611495050 | 34300 | 34300 | 34350 | 34250 | 392 |
| 499 | 20240701 | 101700 | 2598051000 | 34300 | 34200 | 34350 | 34200 | 2150 |
| 500 | 20240701 | 101600 | 2524406150 | 34250 | 34200 | 34250 | 34200 | 293 |
| 501 | 20240701 | 101500 | 2514377000 | 34250 | 34250 | 34250 | 34250 | 165 |
| 502 | 20240701 | 101400 | 2508725750 | 34250 | 34300 | 34350 | 34150 | 3311 |
| 503 | 20240701 | 101300 | 2395387500 | 34350 | 34350 | 34350 | 34300 | 305 |
| 504 | 20240701 | 101200 | 2384911850 | 34350 | 34350 | 34400 | 34350 | 490 |
| 505 | 20240701 | 101100 | 2368073650 | 34350 | 34450 | 34450 | 34350 | 620 |
| 506 | 20240701 | 101000 | 2346729150 | 34400 | 34400 | 34450 | 34350 | 491 |
| 507 | 20240701 | 100900 | 2329834600 | 34400 | 34400 | 34450 | 34350 | 425 |
| 508 | 20240701 | 100800 | 2315208850 | 34400 | 34400 | 34400 | 34400 | 317 |
| 509 | 20240701 | 100700 | 2304304050 | 34400 | 34400 | 34400 | 34350 | 294 |
| 510 | 20240701 | 100600 | 2294190500 | 34400 | 34350 | 34400 | 34350 | 229 |
| 511 | 20240701 | 100500 | 2286316350 | 34350 | 34350 | 34350 | 34300 | 230 |
| 512 | 20240701 | 100400 | 2278415900 | 34350 | 34300 | 34350 | 34300 | 250 |
| 513 | 20240701 | 100300 | 2269829100 | 34300 | 34350 | 34350 | 34300 | 312 |
| 514 | 20240701 | 100200 | 2259113450 | 34350 | 34350 | 34350 | 34300 | 217 |
| 515 | 20240701 | 100100 | 2251659550 | 34350 | 34350 | 34400 | 34350 | 413 |
| 516 | 20240701 | 100000 | 2237467200 | 34350 | 34300 | 34350 | 34300 | 1447 |
| 517 | 20240701 | 095900 | 2187767950 | 34350 | 34400 | 34450 | 34350 | 1661 |
| 518 | 20240701 | 095800 | 2130602750 | 34400 | 34350 | 34400 | 34350 | 436 |
| 519 | 20240701 | 095700 | 2115610700 | 34300 | 34300 | 34300 | 34300 | 279 |
| 520 | 20240701 | 095600 | 2106041000 | 34300 | 34250 | 34300 | 34250 | 333 |
| 521 | 20240701 | 095500 | 2094619150 | 34250 | 34300 | 34300 | 34250 | 400 |
| 522 | 20240701 | 095400 | 2080902650 | 34300 | 34300 | 34300 | 34250 | 216 |
| 523 | 20240701 | 095300 | 2073493950 | 34250 | 34250 | 34250 | 34250 | 305 |
| 524 | 20240701 | 095200 | 2063047700 | 34250 | 34250 | 34250 | 34250 | 146 |
| 525 | 20240701 | 095100 | 2058047200 | 34250 | 34300 | 34300 | 34200 | 1259 |
| 526 | 20240701 | 095000 | 2014923050 | 34300 | 34300 | 34300 | 34300 | 147 |
| 527 | 20240701 | 094900 | 2009880950 | 34300 | 34350 | 34350 | 34250 | 1417 |
| 528 | 20240701 | 094800 | 1961284600 | 34300 | 34350 | 34400 | 34200 | 1828 |
| 529 | 20240701 | 094700 | 1898542050 | 34250 | 34350 | 34350 | 34200 | 1258 |
| 530 | 20240701 | 094600 | 1855438400 | 34300 | 34300 | 34300 | 34300 | 576 |
| 531 | 20240701 | 094500 | 1835681600 | 34300 | 34250 | 34300 | 34250 | 290 |
| 532 | 20240701 | 094400 | 1825742250 | 34250 | 34250 | 34250 | 34250 | 737 |
| 533 | 20240701 | 094300 | 1800500000 | 34250 | 34200 | 34250 | 34200 | 119 |
| 534 | 20240701 | 094200 | 1796427950 | 34200 | 34250 | 34250 | 34200 | 427 |
| 535 | 20240701 | 094100 | 1781806450 | 34200 | 34200 | 34250 | 34200 | 319 |
| 536 | 20240701 | 094000 | 1770887350 | 34250 | 34250 | 34250 | 34100 | 2580 |
| 537 | 20240701 | 093900 | 1682747050 | 34250 | 34300 | 34300 | 34200 | 703 |
| 538 | 20240701 | 093800 | 1658669200 | 34300 | 34250 | 34300 | 34250 | 315 |
| 539 | 20240701 | 093700 | 1647871200 | 34250 | 34250 | 34250 | 34200 | 715 |
| 540 | 20240701 | 093600 | 1623382550 | 34250 | 34200 | 34250 | 34200 | 272 |
| 541 | 20240701 | 093500 | 1614070500 | 34250 | 34250 | 34250 | 34200 | 386 |
| 542 | 20240701 | 093400 | 1600851500 | 34250 | 34250 | 34250 | 34200 | 163 |
| 543 | 20240701 | 093300 | 1595274550 | 34250 | 34250 | 34300 | 34200 | 565 |
| 544 | 20240701 | 093200 | 1575933300 | 34200 | 34250 | 34250 | 34150 | 3017 |
| 545 | 20240701 | 093100 | 1472735450 | 34250 | 34350 | 34400 | 34250 | 1039 |
| 546 | 20240701 | 093000 | 1437066350 | 34350 | 34300 | 34400 | 34300 | 1281 |
| 547 | 20240701 | 092900 | 1393092650 | 34250 | 34300 | 34300 | 34250 | 2827 |
| 548 | 20240701 | 092800 | 1296253850 | 34300 | 34300 | 34300 | 34300 | 146 |
| 549 | 20240701 | 092700 | 1291246050 | 34300 | 34350 | 34350 | 34300 | 940 |
| 550 | 20240701 | 092600 | 1258964700 | 34350 | 34300 | 34350 | 34300 | 175 |
| 551 | 20240701 | 092500 | 1252954550 | 34250 | 34300 | 34300 | 34250 | 408 |
| 552 | 20240701 | 092400 | 1238963750 | 34300 | 34250 | 34300 | 34250 | 373 |
| 553 | 20240701 | 092300 | 1226187500 | 34250 | 34300 | 34350 | 34250 | 883 |
| 554 | 20240701 | 092200 | 1195942300 | 34300 | 34350 | 34350 | 34250 | 727 |
| 555 | 20240701 | 092100 | 1170999500 | 34300 | 34350 | 34350 | 34300 | 391 |
| 556 | 20240701 | 092000 | 1157578850 | 34350 | 34400 | 34400 | 34300 | 1235 |
| 557 | 20240701 | 091900 | 1115126850 | 34450 | 34450 | 34450 | 34400 | 416 |
| 558 | 20240701 | 091800 | 1100807950 | 34500 | 34450 | 34500 | 34400 | 1394 |
| 559 | 20240701 | 091700 | 1052779750 | 34450 | 34400 | 34450 | 34400 | 214 |
| 560 | 20240701 | 091600 | 1045413600 | 34450 | 34400 | 34450 | 34400 | 521 |
| 561 | 20240701 | 091500 | 1027489250 | 34450 | 34450 | 34450 | 34400 | 411 |
| 562 | 20240701 | 091400 | 1013330450 | 34400 | 34500 | 34500 | 34400 | 734 |
| 563 | 20240701 | 091300 | 988064700 | 34500 | 34500 | 34500 | 34500 | 456 |
| 564 | 20240701 | 091200 | 972332700 | 34500 | 34500 | 34600 | 34500 | 1733 |
| 565 | 20240701 | 091100 | 912462100 | 34500 | 34700 | 34700 | 34500 | 1011 |
| 566 | 20240701 | 091000 | 877474250 | 34700 | 34700 | 34750 | 34650 | 742 |
| 567 | 20240701 | 090900 | 851720000 | 34700 | 34550 | 34750 | 34550 | 5010 |
| 568 | 20240701 | 090800 | 678034250 | 34550 | 34500 | 34600 | 34500 | 2147 |
| 569 | 20240701 | 090700 | 603842550 | 34500 | 34500 | 34550 | 34500 | 1924 |
| 570 | 20240701 | 090600 | 537381850 | 34500 | 34450 | 34550 | 34400 | 3325 |
| 571 | 20240701 | 090500 | 422657750 | 34450 | 34300 | 34450 | 34300 | 641 |
| 572 | 20240701 | 090400 | 400603800 | 34300 | 34400 | 34400 | 34250 | 468 |
| 573 | 20240701 | 090300 | 384525300 | 34450 | 34350 | 34550 | 34350 | 2191 |
| 574 | 20240701 | 090200 | 309012300 | 34200 | 34300 | 34300 | 34200 | 1936 |
| 575 | 20240701 | 090100 | 242689150 | 34300 | 34300 | 34350 | 34250 | 1178 |
| 576 | 20240701 | 090000 | 202290850 | 34350 | 34500 | 34600 | 34350 | 5858 |