32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 16195 |
| 3 | 20240703 | 184500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240703 | 184400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240703 | 184300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240703 | 184200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240703 | 184100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240703 | 184000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240703 | 183900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240703 | 183800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240703 | 183700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240703 | 183600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240703 | 183500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240703 | 183400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240703 | 183300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240703 | 183200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240703 | 183100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240703 | 183000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240703 | 182900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240703 | 182800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240703 | 182700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240703 | 182600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240703 | 182500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240703 | 182400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240703 | 182300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240703 | 182200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240703 | 182100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240703 | 182000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240703 | 181900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240703 | 181800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240703 | 181700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240703 | 181600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 16195 |
| 33 | 20240703 | 181500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240703 | 181400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240703 | 181300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240703 | 181200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240703 | 181100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240703 | 181000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240703 | 180900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240703 | 180800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240703 | 180700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240703 | 180600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240703 | 180500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240703 | 180400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240703 | 180300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240703 | 180200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240703 | 180100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240703 | 180000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240703 | 175900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240703 | 175800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240703 | 175700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240703 | 175600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240703 | 175500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240703 | 175400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240703 | 175300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240703 | 175200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240703 | 175100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240703 | 175000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240703 | 174900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240703 | 174800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240703 | 174700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240703 | 174600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 16195 |
| 63 | 20240703 | 174500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240703 | 174400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240703 | 174300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240703 | 174200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240703 | 174100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240703 | 174000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240703 | 173900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240703 | 173800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240703 | 173700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240703 | 173600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240703 | 173500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240703 | 173400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240703 | 173300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240703 | 173200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240703 | 173100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240703 | 173000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240703 | 172900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240703 | 172800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240703 | 172700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240703 | 172600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240703 | 172500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240703 | 172400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240703 | 172300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240703 | 172200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240703 | 172100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240703 | 172000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240703 | 171900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240703 | 171800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240703 | 171700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240703 | 171600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 16195 |
| 93 | 20240703 | 171500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240703 | 171400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240703 | 171300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240703 | 171200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240703 | 171100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240703 | 171000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240703 | 170900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240703 | 170800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240703 | 170700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240703 | 170600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240703 | 170500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240703 | 170400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240703 | 170300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240703 | 170200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240703 | 170100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240703 | 170000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240703 | 165900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240703 | 165800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240703 | 165700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240703 | 165600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240703 | 165500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240703 | 165400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240703 | 165300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240703 | 165200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240703 | 165100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240703 | 165000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240703 | 164900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240703 | 164800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240703 | 164700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240703 | 164600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 16195 |
| 123 | 20240703 | 164500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240703 | 164400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240703 | 164300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240703 | 164200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240703 | 164100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240703 | 164000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240703 | 163900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240703 | 163800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240703 | 163700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240703 | 163600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240703 | 163500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240703 | 163400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240703 | 163300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240703 | 163200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240703 | 163100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240703 | 163000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240703 | 162900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240703 | 162800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240703 | 162700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240703 | 162600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240703 | 162500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240703 | 162400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240703 | 162300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240703 | 162200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240703 | 162100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240703 | 162000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240703 | 161900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240703 | 161800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240703 | 161700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240703 | 161600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 16195 |
| 153 | 20240703 | 161500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240703 | 161400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240703 | 161300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240703 | 161200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240703 | 161100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240703 | 161000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240703 | 160900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240703 | 160800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240703 | 160700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240703 | 160600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240703 | 160500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240703 | 160400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240703 | 160300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240703 | 160200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240703 | 160100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240703 | 160000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240703 | 155900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240703 | 155800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240703 | 155700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240703 | 155600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240703 | 155500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240703 | 155400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240703 | 155300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240703 | 155200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240703 | 155100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240703 | 155000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240703 | 154900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240703 | 154800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240703 | 154700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240703 | 154600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 16195 |
| 183 | 20240703 | 154500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240703 | 154400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240703 | 154300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240703 | 154200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240703 | 154100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240703 | 154000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240703 | 153900 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240703 | 153800 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240703 | 153700 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240703 | 153600 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240703 | 153500 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240703 | 153400 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240703 | 153300 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240703 | 153200 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240703 | 153100 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240703 | 153000 | 23842631200 | 38400 | 38400 | 38400 | 38400 | 16195 |
| 199 | 20240703 | 152900 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20240703 | 152800 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20240703 | 152700 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20240703 | 152600 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20240703 | 152500 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20240703 | 152400 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20240703 | 152300 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20240703 | 152200 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20240703 | 152100 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20240703 | 152000 | 23220743200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20240703 | 151900 | 23220743200 | 38200 | 38200 | 38200 | 38150 | 340 |
| 210 | 20240703 | 151800 | 23207764550 | 38150 | 38150 | 38200 | 38150 | 689 |
| 211 | 20240703 | 151700 | 23181471200 | 38200 | 38250 | 38300 | 38150 | 1366 |
| 212 | 20240703 | 151600 | 23129277250 | 38250 | 38150 | 38300 | 38150 | 3378 |
| 213 | 20240703 | 151500 | 23000198850 | 38200 | 38150 | 38200 | 38150 | 275 |
| 214 | 20240703 | 151400 | 22989702150 | 38150 | 38150 | 38200 | 38150 | 917 |
| 215 | 20240703 | 151300 | 22954717000 | 38200 | 38150 | 38200 | 38100 | 2600 |
| 216 | 20240703 | 151200 | 22855526500 | 38150 | 38150 | 38200 | 38150 | 539 |
| 217 | 20240703 | 151100 | 22834962100 | 38150 | 38150 | 38200 | 38150 | 890 |
| 218 | 20240703 | 151000 | 22801000650 | 38200 | 38200 | 38200 | 38150 | 752 |
| 219 | 20240703 | 150900 | 22772283900 | 38200 | 38150 | 38200 | 38150 | 255 |
| 220 | 20240703 | 150800 | 22762548700 | 38200 | 38150 | 38250 | 38150 | 705 |
| 221 | 20240703 | 150700 | 22735617600 | 38150 | 38100 | 38250 | 38100 | 1699 |
| 222 | 20240703 | 150600 | 22670767900 | 38100 | 38200 | 38250 | 38100 | 3453 |
| 223 | 20240703 | 150500 | 22539145550 | 38200 | 38150 | 38250 | 38100 | 1094 |
| 224 | 20240703 | 150400 | 22497363000 | 38150 | 38100 | 38250 | 38100 | 3353 |
| 225 | 20240703 | 150300 | 22369420300 | 38100 | 38150 | 38200 | 38100 | 815 |
| 226 | 20240703 | 150200 | 22338345200 | 38150 | 38150 | 38200 | 38150 | 532 |
| 227 | 20240703 | 150100 | 22318048000 | 38150 | 38200 | 38200 | 38150 | 640 |
| 228 | 20240703 | 150000 | 22293622300 | 38200 | 38150 | 38200 | 38100 | 2858 |
| 229 | 20240703 | 145900 | 22184542750 | 38150 | 38200 | 38200 | 38150 | 1479 |
| 230 | 20240703 | 145800 | 22128114200 | 38200 | 38250 | 38250 | 38200 | 1354 |
| 231 | 20240703 | 145700 | 22076377200 | 38200 | 38250 | 38300 | 38200 | 3295 |
| 232 | 20240703 | 145600 | 21950362950 | 38250 | 38200 | 38250 | 38200 | 1273 |
| 233 | 20240703 | 145500 | 21901704650 | 38250 | 38100 | 38250 | 38100 | 1699 |
| 234 | 20240703 | 145400 | 21836887950 | 38100 | 38100 | 38150 | 38100 | 1618 |
| 235 | 20240703 | 145300 | 21775192400 | 38100 | 38100 | 38150 | 38100 | 1055 |
| 236 | 20240703 | 145200 | 21734986050 | 38100 | 38100 | 38150 | 38050 | 1358 |
| 237 | 20240703 | 145100 | 21683239300 | 38050 | 38050 | 38150 | 38050 | 1748 |
| 238 | 20240703 | 145000 | 21616647350 | 38050 | 38100 | 38100 | 38000 | 2477 |
| 239 | 20240703 | 144900 | 21522413850 | 38100 | 38050 | 38100 | 38050 | 771 |
| 240 | 20240703 | 144800 | 21493068950 | 38100 | 38100 | 38100 | 38050 | 1103 |
| 241 | 20240703 | 144700 | 21451069750 | 38050 | 38050 | 38150 | 38050 | 1366 |
| 242 | 20240703 | 144600 | 21399035550 | 38050 | 38100 | 38150 | 38050 | 910 |
| 243 | 20240703 | 144500 | 21364370400 | 38100 | 38050 | 38100 | 38000 | 1821 |
| 244 | 20240703 | 144400 | 21295062900 | 38050 | 38150 | 38150 | 38050 | 662 |
| 245 | 20240703 | 144300 | 21269849650 | 38100 | 38100 | 38150 | 38050 | 2404 |
| 246 | 20240703 | 144200 | 21178265350 | 38100 | 38150 | 38200 | 38000 | 2992 |
| 247 | 20240703 | 144100 | 21064257350 | 38150 | 38200 | 38200 | 38150 | 630 |
| 248 | 20240703 | 144000 | 21040215100 | 38200 | 38150 | 38250 | 38150 | 2500 |
| 249 | 20240703 | 143900 | 20944673500 | 38150 | 38200 | 38300 | 38150 | 487 |
| 250 | 20240703 | 143800 | 20926069850 | 38150 | 38150 | 38300 | 38150 | 3160 |
| 251 | 20240703 | 143700 | 20805259450 | 38200 | 38150 | 38200 | 38100 | 920 |
| 252 | 20240703 | 143600 | 20770157100 | 38150 | 38050 | 38200 | 38050 | 4663 |
| 253 | 20240703 | 143500 | 20592370700 | 38100 | 38050 | 38100 | 38050 | 1878 |
| 254 | 20240703 | 143400 | 20520860900 | 38050 | 38000 | 38100 | 38000 | 673 |
| 255 | 20240703 | 143300 | 20495252400 | 38050 | 38000 | 38100 | 38000 | 1140 |
| 256 | 20240703 | 143200 | 20451906950 | 38000 | 38050 | 38100 | 38000 | 998 |
| 257 | 20240703 | 143100 | 20413960300 | 38050 | 38050 | 38100 | 38000 | 740 |
| 258 | 20240703 | 143000 | 20385800650 | 38100 | 38050 | 38100 | 37950 | 1327 |
| 259 | 20240703 | 142900 | 20335342050 | 38000 | 38000 | 38050 | 37950 | 2704 |
| 260 | 20240703 | 142800 | 20232550850 | 38000 | 38000 | 38050 | 38000 | 903 |
| 261 | 20240703 | 142700 | 20198225450 | 38000 | 37950 | 38050 | 37900 | 1118 |
| 262 | 20240703 | 142600 | 20155782200 | 38000 | 37900 | 38000 | 37900 | 1446 |
| 263 | 20240703 | 142500 | 20100887200 | 37900 | 37950 | 38000 | 37900 | 1888 |
| 264 | 20240703 | 142400 | 20029254550 | 38000 | 37950 | 38050 | 37900 | 1769 |
| 265 | 20240703 | 142300 | 19962102400 | 38000 | 38050 | 38050 | 37950 | 664 |
| 266 | 20240703 | 142200 | 19936868450 | 38000 | 38000 | 38050 | 37900 | 2505 |
| 267 | 20240703 | 142100 | 19841677400 | 37950 | 38000 | 38050 | 37900 | 1227 |
| 268 | 20240703 | 142000 | 19795109200 | 38050 | 37850 | 38050 | 37850 | 3282 |
| 269 | 20240703 | 141900 | 19670498300 | 37900 | 37850 | 37900 | 37850 | 894 |
| 270 | 20240703 | 141800 | 19636648700 | 37850 | 37850 | 37900 | 37850 | 1279 |
| 271 | 20240703 | 141700 | 19588226700 | 37900 | 37950 | 37950 | 37850 | 2172 |
| 272 | 20240703 | 141600 | 19505927500 | 37900 | 37950 | 37950 | 37900 | 909 |
| 273 | 20240703 | 141500 | 19471468350 | 37950 | 37950 | 38000 | 37900 | 1505 |
| 274 | 20240703 | 141400 | 19414384200 | 37950 | 37950 | 38000 | 37900 | 713 |
| 275 | 20240703 | 141300 | 19387336050 | 37900 | 38000 | 38000 | 37900 | 1098 |
| 276 | 20240703 | 141200 | 19345687500 | 37950 | 37950 | 38000 | 37900 | 862 |
| 277 | 20240703 | 141100 | 19312993400 | 37950 | 37950 | 38000 | 37900 | 1420 |
| 278 | 20240703 | 141000 | 19259130750 | 37950 | 38000 | 38050 | 37900 | 734 |
| 279 | 20240703 | 140900 | 19231262750 | 37950 | 37950 | 38000 | 37900 | 1164 |
| 280 | 20240703 | 140800 | 19187090350 | 38000 | 38000 | 38050 | 37950 | 1147 |
| 281 | 20240703 | 140700 | 19143513300 | 38050 | 38000 | 38050 | 37900 | 959 |
| 282 | 20240703 | 140600 | 19107104750 | 37950 | 38000 | 38050 | 37950 | 1040 |
| 283 | 20240703 | 140500 | 19067616050 | 38050 | 37950 | 38050 | 37950 | 1021 |
| 284 | 20240703 | 140400 | 19028861050 | 37950 | 37900 | 38050 | 37900 | 1866 |
| 285 | 20240703 | 140300 | 18957966050 | 37950 | 38000 | 38050 | 37900 | 655 |
| 286 | 20240703 | 140200 | 18933101600 | 38050 | 38000 | 38050 | 37950 | 1123 |
| 287 | 20240703 | 140100 | 18890430500 | 38000 | 38000 | 38050 | 38000 | 1902 |
| 288 | 20240703 | 140000 | 18818117200 | 38000 | 37950 | 38000 | 37950 | 1445 |
| 289 | 20240703 | 135900 | 18763256850 | 37950 | 38000 | 38050 | 37950 | 973 |
| 290 | 20240703 | 135800 | 18726311450 | 37950 | 38000 | 38050 | 37950 | 1776 |
| 291 | 20240703 | 135700 | 18658861200 | 38000 | 38050 | 38050 | 37950 | 1514 |
| 292 | 20240703 | 135600 | 18601334050 | 38000 | 37950 | 38050 | 37950 | 933 |
| 293 | 20240703 | 135500 | 18565879700 | 37950 | 38000 | 38050 | 37950 | 1082 |
| 294 | 20240703 | 135400 | 18524794550 | 38000 | 38000 | 38050 | 37950 | 1166 |
| 295 | 20240703 | 135300 | 18480501200 | 38000 | 38050 | 38050 | 38000 | 694 |
| 296 | 20240703 | 135200 | 18454125250 | 38000 | 38000 | 38050 | 38000 | 462 |
| 297 | 20240703 | 135100 | 18436567100 | 38050 | 38050 | 38050 | 38000 | 1107 |
| 298 | 20240703 | 135000 | 18394487400 | 38050 | 38050 | 38100 | 38000 | 711 |
| 299 | 20240703 | 134900 | 18367453550 | 38050 | 38000 | 38050 | 38000 | 784 |
| 300 | 20240703 | 134800 | 18337624900 | 38000 | 38050 | 38100 | 38000 | 1685 |
| 301 | 20240703 | 134700 | 18273465700 | 38050 | 38100 | 38100 | 38050 | 1055 |
| 302 | 20240703 | 134600 | 18233322050 | 38100 | 38050 | 38100 | 38000 | 1651 |
| 303 | 20240703 | 134500 | 18170501800 | 38050 | 38050 | 38100 | 38050 | 1649 |
| 304 | 20240703 | 134400 | 18107682350 | 38050 | 38050 | 38100 | 38000 | 1016 |
| 305 | 20240703 | 134300 | 18069033400 | 38000 | 38000 | 38050 | 38000 | 783 |
| 306 | 20240703 | 134200 | 18039279250 | 38000 | 38000 | 38050 | 38000 | 146 |
| 307 | 20240703 | 134100 | 18033731150 | 38000 | 38000 | 38050 | 37950 | 1147 |
| 308 | 20240703 | 134000 | 17990124350 | 38000 | 37900 | 38000 | 37900 | 982 |
| 309 | 20240703 | 133900 | 17952870650 | 37950 | 37950 | 37950 | 37900 | 241 |
| 310 | 20240703 | 133800 | 17943726500 | 37950 | 37900 | 37950 | 37900 | 108 |
| 311 | 20240703 | 133700 | 17939631300 | 37950 | 37950 | 38000 | 37900 | 477 |
| 312 | 20240703 | 133600 | 17921537750 | 37950 | 37950 | 37950 | 37950 | 491 |
| 313 | 20240703 | 133500 | 17902904300 | 37950 | 38000 | 38050 | 37800 | 13243 |
| 314 | 20240703 | 133400 | 17401485550 | 38050 | 38000 | 38050 | 38000 | 295 |
| 315 | 20240703 | 133300 | 17390271400 | 38000 | 38000 | 38050 | 37950 | 1010 |
| 316 | 20240703 | 133200 | 17351873050 | 38000 | 37950 | 38050 | 37950 | 1171 |
| 317 | 20240703 | 133100 | 17307396100 | 37950 | 37950 | 38000 | 37950 | 81 |
| 318 | 20240703 | 133000 | 17304321650 | 38000 | 38050 | 38050 | 37950 | 1534 |
| 319 | 20240703 | 132900 | 17245979500 | 38000 | 37950 | 38050 | 37950 | 1036 |
| 320 | 20240703 | 132800 | 17206615300 | 37950 | 37950 | 38000 | 37950 | 396 |
| 321 | 20240703 | 132700 | 17191587050 | 37950 | 37900 | 38000 | 37900 | 191 |
| 322 | 20240703 | 132600 | 17184334650 | 37950 | 37900 | 38000 | 37900 | 1080 |
| 323 | 20240703 | 132500 | 17143314400 | 37900 | 37900 | 37950 | 37900 | 696 |
| 324 | 20240703 | 132400 | 17116931800 | 37900 | 37850 | 37950 | 37850 | 311 |
| 325 | 20240703 | 132300 | 17105140750 | 37900 | 37850 | 38000 | 37850 | 434 |
| 326 | 20240703 | 132200 | 17088698300 | 37900 | 37900 | 37900 | 37900 | 500 |
| 327 | 20240703 | 132100 | 17069748300 | 37900 | 37900 | 37950 | 37900 | 371 |
| 328 | 20240703 | 132000 | 17055687300 | 37900 | 37900 | 37950 | 37900 | 225 |
| 329 | 20240703 | 131900 | 17047159750 | 37900 | 37900 | 37900 | 37850 | 254 |
| 330 | 20240703 | 131800 | 17037536900 | 37900 | 37900 | 37900 | 37850 | 769 |
| 331 | 20240703 | 131700 | 17008411800 | 37900 | 37900 | 37950 | 37900 | 1014 |
| 332 | 20240703 | 131600 | 16969934100 | 37900 | 37900 | 37900 | 37850 | 247 |
| 333 | 20240703 | 131500 | 16960574700 | 37900 | 37900 | 37950 | 37850 | 869 |
| 334 | 20240703 | 131400 | 16927652950 | 37900 | 37950 | 37950 | 37900 | 267 |
| 335 | 20240703 | 131300 | 16917533300 | 37950 | 37950 | 37950 | 37900 | 194 |
| 336 | 20240703 | 131200 | 16910177200 | 37900 | 37950 | 37950 | 37900 | 389 |
| 337 | 20240703 | 131100 | 16895432850 | 37900 | 37900 | 38000 | 37900 | 635 |
| 338 | 20240703 | 131000 | 16871353900 | 37900 | 37900 | 37950 | 37900 | 553 |
| 339 | 20240703 | 130900 | 16850394000 | 37900 | 37900 | 37950 | 37900 | 1133 |
| 340 | 20240703 | 130800 | 16807408900 | 37900 | 37900 | 37950 | 37900 | 599 |
| 341 | 20240703 | 130700 | 16784706750 | 37900 | 37900 | 37900 | 37900 | 515 |
| 342 | 20240703 | 130600 | 16765188250 | 37900 | 37950 | 37950 | 37900 | 195 |
| 343 | 20240703 | 130500 | 16757793550 | 37950 | 37950 | 38000 | 37900 | 290 |
| 344 | 20240703 | 130400 | 16746786150 | 37950 | 37950 | 38000 | 37950 | 1197 |
| 345 | 20240703 | 130300 | 16701351950 | 37950 | 37950 | 38000 | 37850 | 1770 |
| 346 | 20240703 | 130200 | 16634223800 | 37950 | 37950 | 38000 | 37950 | 1438 |
| 347 | 20240703 | 130100 | 16579605350 | 37950 | 37950 | 38000 | 37900 | 1897 |
| 348 | 20240703 | 130000 | 16507573700 | 37950 | 38000 | 38000 | 37950 | 564 |
| 349 | 20240703 | 125900 | 16486169800 | 37950 | 37950 | 37950 | 37900 | 1681 |
| 350 | 20240703 | 125800 | 16422391150 | 37900 | 37850 | 37950 | 37850 | 786 |
| 351 | 20240703 | 125700 | 16392609150 | 37850 | 37850 | 37900 | 37850 | 882 |
| 352 | 20240703 | 125600 | 16359209450 | 37800 | 37850 | 37850 | 37800 | 494 |
| 353 | 20240703 | 125500 | 16340522000 | 37850 | 37850 | 37850 | 37850 | 106 |
| 354 | 20240703 | 125400 | 16336509900 | 37850 | 37850 | 37850 | 37800 | 636 |
| 355 | 20240703 | 125300 | 16312438800 | 37900 | 37900 | 37950 | 37850 | 586 |
| 356 | 20240703 | 125200 | 16290240900 | 37850 | 37850 | 37950 | 37850 | 173 |
| 357 | 20240703 | 125100 | 16283689450 | 37950 | 37850 | 37950 | 37750 | 1552 |
| 358 | 20240703 | 125000 | 16224879450 | 37800 | 37750 | 37850 | 37750 | 1048 |
| 359 | 20240703 | 124900 | 16185245250 | 37750 | 37800 | 37800 | 37750 | 328 |
| 360 | 20240703 | 124800 | 16172859100 | 37800 | 37750 | 37800 | 37750 | 648 |
| 361 | 20240703 | 124700 | 16148378950 | 37750 | 37800 | 37800 | 37750 | 267 |
| 362 | 20240703 | 124600 | 16138296650 | 37800 | 37800 | 37800 | 37750 | 180 |
| 363 | 20240703 | 124500 | 16131493900 | 37750 | 37750 | 37800 | 37750 | 776 |
| 364 | 20240703 | 124400 | 16102197600 | 37750 | 37800 | 37800 | 37750 | 318 |
| 365 | 20240703 | 124300 | 16090184650 | 37750 | 37800 | 37850 | 37750 | 612 |
| 366 | 20240703 | 124200 | 16067076100 | 37750 | 37750 | 37800 | 37750 | 467 |
| 367 | 20240703 | 124100 | 16049443450 | 37800 | 37800 | 37800 | 37750 | 479 |
| 368 | 20240703 | 124000 | 16031342300 | 37800 | 37750 | 37800 | 37750 | 765 |
| 369 | 20240703 | 123900 | 16002463450 | 37750 | 37800 | 37800 | 37750 | 1511 |
| 370 | 20240703 | 123800 | 15945411400 | 37800 | 37850 | 37850 | 37800 | 860 |
| 371 | 20240703 | 123700 | 15912900600 | 37800 | 37900 | 37950 | 37800 | 1748 |
| 372 | 20240703 | 123600 | 15846795550 | 37900 | 37900 | 37950 | 37850 | 639 |
| 373 | 20240703 | 123500 | 15822575950 | 37900 | 37900 | 37900 | 37850 | 473 |
| 374 | 20240703 | 123400 | 15804661450 | 37900 | 37850 | 37900 | 37850 | 323 |
| 375 | 20240703 | 123300 | 15792428700 | 37850 | 37900 | 37900 | 37850 | 785 |
| 376 | 20240703 | 123200 | 15762685900 | 37850 | 37850 | 37900 | 37850 | 315 |
| 377 | 20240703 | 123100 | 15750758550 | 37850 | 37900 | 37900 | 37850 | 664 |
| 378 | 20240703 | 123000 | 15725617200 | 37850 | 37850 | 37850 | 37850 | 90 |
| 379 | 20240703 | 122900 | 15722210700 | 37850 | 37900 | 37900 | 37850 | 588 |
| 380 | 20240703 | 122800 | 15699952350 | 37850 | 37900 | 37950 | 37850 | 321 |
| 381 | 20240703 | 122700 | 15687787450 | 37900 | 37950 | 37950 | 37850 | 259 |
| 382 | 20240703 | 122600 | 15677971800 | 37900 | 37900 | 37950 | 37900 | 957 |
| 383 | 20240703 | 122500 | 15641696500 | 37950 | 37900 | 37950 | 37800 | 548 |
| 384 | 20240703 | 122400 | 15620909550 | 37900 | 37850 | 37900 | 37800 | 219 |
| 385 | 20240703 | 122300 | 15612620350 | 37900 | 37800 | 37900 | 37800 | 315 |
| 386 | 20240703 | 122200 | 15600696100 | 37900 | 37850 | 37900 | 37800 | 1036 |
| 387 | 20240703 | 122100 | 15561495250 | 37850 | 37850 | 37900 | 37850 | 281 |
| 388 | 20240703 | 122000 | 15550858850 | 37850 | 37850 | 37900 | 37850 | 516 |
| 389 | 20240703 | 121900 | 15531327150 | 37850 | 37850 | 37900 | 37850 | 1159 |
| 390 | 20240703 | 121800 | 15487430250 | 37850 | 37900 | 37900 | 37850 | 37 |
| 391 | 20240703 | 121700 | 15486029650 | 37850 | 37900 | 37950 | 37850 | 635 |
| 392 | 20240703 | 121600 | 15461978950 | 37900 | 37900 | 37900 | 37900 | 27 |
| 393 | 20240703 | 121500 | 15460955650 | 37900 | 37900 | 37950 | 37850 | 1358 |
| 394 | 20240703 | 121400 | 15409505750 | 37900 | 37900 | 37900 | 37850 | 532 |
| 395 | 20240703 | 121300 | 15389360750 | 37900 | 37900 | 37900 | 37900 | 311 |
| 396 | 20240703 | 121200 | 15377573850 | 37900 | 37900 | 37900 | 37850 | 654 |
| 397 | 20240703 | 121100 | 15352788200 | 37900 | 37900 | 37950 | 37900 | 440 |
| 398 | 20240703 | 121000 | 15336100600 | 37900 | 37900 | 37900 | 37900 | 211 |
| 399 | 20240703 | 120900 | 15328103700 | 37900 | 37900 | 37950 | 37900 | 905 |
| 400 | 20240703 | 120800 | 15293773350 | 37950 | 37900 | 37950 | 37850 | 721 |
| 401 | 20240703 | 120700 | 15266447500 | 37900 | 37900 | 37900 | 37850 | 64 |
| 402 | 20240703 | 120600 | 15264023200 | 37850 | 37850 | 37950 | 37800 | 1978 |
| 403 | 20240703 | 120500 | 15189052150 | 37800 | 37850 | 37850 | 37800 | 502 |
| 404 | 20240703 | 120400 | 15170052500 | 37850 | 37850 | 37900 | 37850 | 882 |
| 405 | 20240703 | 120300 | 15136667600 | 37850 | 37850 | 37850 | 37850 | 283 |
| 406 | 20240703 | 120200 | 15125956050 | 37850 | 37850 | 37850 | 37800 | 1532 |
| 407 | 20240703 | 120100 | 15067969900 | 37850 | 37900 | 37900 | 37850 | 987 |
| 408 | 20240703 | 120000 | 15030611900 | 37900 | 37850 | 37900 | 37850 | 280 |
| 409 | 20240703 | 115900 | 15020013750 | 37850 | 37850 | 37850 | 37850 | 187 |
| 410 | 20240703 | 115800 | 15012935800 | 37850 | 37850 | 37900 | 37800 | 1541 |
| 411 | 20240703 | 115700 | 14954613150 | 37850 | 37900 | 37900 | 37850 | 198 |
| 412 | 20240703 | 115600 | 14947118050 | 37900 | 37900 | 37950 | 37900 | 680 |
| 413 | 20240703 | 115500 | 14921338800 | 37850 | 37850 | 37900 | 37800 | 3107 |
| 414 | 20240703 | 115400 | 14803796650 | 37850 | 37850 | 37900 | 37850 | 1336 |
| 415 | 20240703 | 115300 | 14753216850 | 37900 | 37850 | 37900 | 37850 | 1022 |
| 416 | 20240703 | 115200 | 14714504000 | 37850 | 37850 | 37900 | 37850 | 299 |
| 417 | 20240703 | 115100 | 14703186800 | 37900 | 37900 | 37950 | 37850 | 1126 |
| 418 | 20240703 | 115000 | 14660539250 | 37900 | 37850 | 37950 | 37850 | 620 |
| 419 | 20240703 | 114900 | 14637039150 | 37850 | 37900 | 37950 | 37850 | 142 |
| 420 | 20240703 | 114800 | 14631659400 | 37850 | 37900 | 37900 | 37850 | 835 |
| 421 | 20240703 | 114700 | 14600013950 | 37900 | 37850 | 37950 | 37850 | 2868 |
| 422 | 20240703 | 114600 | 14491295400 | 37850 | 37850 | 37850 | 37800 | 354 |
| 423 | 20240703 | 114500 | 14477897000 | 37850 | 37800 | 37900 | 37800 | 182 |
| 424 | 20240703 | 114400 | 14471015750 | 37800 | 37850 | 37850 | 37800 | 551 |
| 425 | 20240703 | 114300 | 14450170600 | 37850 | 37900 | 37900 | 37850 | 2458 |
| 426 | 20240703 | 114200 | 14357129400 | 37900 | 37900 | 37900 | 37900 | 399 |
| 427 | 20240703 | 114100 | 14342007300 | 37900 | 38000 | 38000 | 37900 | 1452 |
| 428 | 20240703 | 114000 | 14286965050 | 37950 | 38000 | 38000 | 37900 | 708 |
| 429 | 20240703 | 113900 | 14260089050 | 38000 | 37950 | 38000 | 37900 | 1875 |
| 430 | 20240703 | 113800 | 14188874300 | 37950 | 37950 | 38000 | 37950 | 478 |
| 431 | 20240703 | 113700 | 14170732900 | 37950 | 37950 | 38000 | 37950 | 351 |
| 432 | 20240703 | 113600 | 14157412150 | 37950 | 38050 | 38050 | 37900 | 939 |
| 433 | 20240703 | 113500 | 14121757600 | 38050 | 37950 | 38050 | 37950 | 4631 |
| 434 | 20240703 | 113400 | 13945673500 | 38000 | 37900 | 38000 | 37900 | 1877 |
| 435 | 20240703 | 113300 | 13874463950 | 37900 | 37900 | 37950 | 37900 | 1504 |
| 436 | 20240703 | 113200 | 13817432350 | 37900 | 37800 | 37900 | 37800 | 1875 |
| 437 | 20240703 | 113100 | 13746432950 | 37850 | 37750 | 37850 | 37750 | 580 |
| 438 | 20240703 | 113000 | 13724513650 | 37750 | 37750 | 37800 | 37750 | 708 |
| 439 | 20240703 | 112900 | 13697786600 | 37750 | 37750 | 37800 | 37750 | 877 |
| 440 | 20240703 | 112800 | 13664675450 | 37750 | 37750 | 37800 | 37750 | 611 |
| 441 | 20240703 | 112700 | 13641597700 | 37750 | 37750 | 37750 | 37700 | 425 |
| 442 | 20240703 | 112600 | 13625556350 | 37750 | 37750 | 37750 | 37700 | 833 |
| 443 | 20240703 | 112500 | 13594139750 | 37750 | 37750 | 37800 | 37700 | 979 |
| 444 | 20240703 | 112400 | 13557181600 | 37750 | 37750 | 37750 | 37750 | 338 |
| 445 | 20240703 | 112300 | 13544422100 | 37750 | 37750 | 37750 | 37750 | 231 |
| 446 | 20240703 | 112200 | 13535701850 | 37750 | 37750 | 37750 | 37750 | 762 |
| 447 | 20240703 | 112100 | 13506936350 | 37750 | 37800 | 37850 | 37750 | 412 |
| 448 | 20240703 | 112000 | 13491371600 | 37800 | 37800 | 37850 | 37750 | 536 |
| 449 | 20240703 | 111900 | 13471119500 | 37800 | 37800 | 37850 | 37750 | 819 |
| 450 | 20240703 | 111800 | 13440162250 | 37800 | 37850 | 37850 | 37800 | 435 |
| 451 | 20240703 | 111700 | 13423699600 | 37850 | 37850 | 37900 | 37850 | 529 |
| 452 | 20240703 | 111600 | 13403675600 | 37850 | 37750 | 37900 | 37750 | 1906 |
| 453 | 20240703 | 111500 | 13331565500 | 37750 | 37800 | 37900 | 37750 | 1302 |
| 454 | 20240703 | 111400 | 13282309850 | 37800 | 37800 | 37800 | 37800 | 466 |
| 455 | 20240703 | 111300 | 13264695050 | 37800 | 37800 | 37800 | 37800 | 284 |
| 456 | 20240703 | 111200 | 13253959850 | 37800 | 37950 | 37950 | 37800 | 5089 |
| 457 | 20240703 | 111100 | 13061111200 | 37950 | 37900 | 37950 | 37900 | 823 |
| 458 | 20240703 | 111000 | 13029909450 | 37900 | 37900 | 37950 | 37900 | 391 |
| 459 | 20240703 | 110900 | 13015073800 | 37900 | 37950 | 37950 | 37900 | 1057 |
| 460 | 20240703 | 110800 | 12974969000 | 37900 | 37900 | 37950 | 37900 | 1063 |
| 461 | 20240703 | 110700 | 12934652050 | 37900 | 37800 | 37900 | 37800 | 2059 |
| 462 | 20240703 | 110600 | 12856675250 | 37800 | 37750 | 37850 | 37750 | 1776 |
| 463 | 20240703 | 110500 | 12789546450 | 37750 | 37700 | 37750 | 37700 | 602 |
| 464 | 20240703 | 110400 | 12766840950 | 37750 | 37700 | 37750 | 37700 | 878 |
| 465 | 20240703 | 110300 | 12733702050 | 37700 | 37700 | 37750 | 37700 | 619 |
| 466 | 20240703 | 110200 | 12710358100 | 37700 | 37750 | 37750 | 37700 | 312 |
| 467 | 20240703 | 110100 | 12698586450 | 37750 | 37700 | 37750 | 37650 | 2983 |
| 468 | 20240703 | 110000 | 12586064900 | 37650 | 37600 | 37700 | 37600 | 1814 |
| 469 | 20240703 | 105900 | 12517782500 | 37600 | 37600 | 37600 | 37600 | 420 |
| 470 | 20240703 | 105800 | 12501990500 | 37600 | 37600 | 37650 | 37550 | 890 |
| 471 | 20240703 | 105700 | 12468527150 | 37600 | 37650 | 37650 | 37600 | 498 |
| 472 | 20240703 | 105600 | 12449798650 | 37650 | 37750 | 37750 | 37600 | 1377 |
| 473 | 20240703 | 105500 | 12397942550 | 37750 | 37550 | 37750 | 37550 | 2658 |
| 474 | 20240703 | 105400 | 12297778400 | 37600 | 37600 | 37700 | 37550 | 2282 |
| 475 | 20240703 | 105300 | 12211941300 | 37600 | 37650 | 37700 | 37600 | 1789 |
| 476 | 20240703 | 105200 | 12144657250 | 37650 | 37650 | 37700 | 37600 | 1096 |
| 477 | 20240703 | 105100 | 12103370500 | 37650 | 37650 | 37700 | 37650 | 1121 |
| 478 | 20240703 | 105000 | 12061163850 | 37650 | 37750 | 37750 | 37650 | 504 |
| 479 | 20240703 | 104900 | 12042164800 | 37750 | 37800 | 37800 | 37700 | 1876 |
| 480 | 20240703 | 104800 | 11971412000 | 37700 | 37900 | 37950 | 37700 | 13448 |
| 481 | 20240703 | 104700 | 11463442550 | 37900 | 37850 | 37900 | 37850 | 1479 |
| 482 | 20240703 | 104600 | 11407394050 | 37850 | 37900 | 37900 | 37850 | 1115 |
| 483 | 20240703 | 104500 | 11365164850 | 37850 | 37950 | 37950 | 37850 | 1555 |
| 484 | 20240703 | 104400 | 11306193250 | 37950 | 37750 | 38000 | 37750 | 13467 |
| 485 | 20240703 | 104300 | 10796013000 | 37800 | 37750 | 37850 | 37700 | 1584 |
| 486 | 20240703 | 104200 | 10736200250 | 37700 | 37750 | 37750 | 37700 | 434 |
| 487 | 20240703 | 104100 | 10719825850 | 37750 | 37800 | 37850 | 37750 | 261 |
| 488 | 20240703 | 104000 | 10709966000 | 37800 | 37700 | 37800 | 37700 | 1958 |
| 489 | 20240703 | 103900 | 10636041400 | 37700 | 37700 | 37750 | 37700 | 706 |
| 490 | 20240703 | 103800 | 10609409650 | 37700 | 37600 | 37750 | 37600 | 2066 |
| 491 | 20240703 | 103700 | 10531524150 | 37600 | 37650 | 37650 | 37600 | 978 |
| 492 | 20240703 | 103600 | 10494723400 | 37650 | 37700 | 37750 | 37650 | 727 |
| 493 | 20240703 | 103500 | 10467336000 | 37700 | 37650 | 37750 | 37650 | 2044 |
| 494 | 20240703 | 103400 | 10390277600 | 37650 | 37600 | 37700 | 37600 | 1190 |
| 495 | 20240703 | 103300 | 10345480900 | 37600 | 37700 | 37750 | 37600 | 1659 |
| 496 | 20240703 | 103200 | 10282930150 | 37700 | 37600 | 37750 | 37600 | 2387 |
| 497 | 20240703 | 103100 | 10193046450 | 37650 | 37400 | 37700 | 37400 | 4930 |
| 498 | 20240703 | 103000 | 10007900450 | 37400 | 37450 | 37500 | 37400 | 1351 |
| 499 | 20240703 | 102900 | 9957318350 | 37450 | 37450 | 37500 | 37400 | 4102 |
| 500 | 20240703 | 102800 | 9803659150 | 37450 | 37550 | 37550 | 37450 | 1667 |
| 501 | 20240703 | 102700 | 9741130550 | 37500 | 37450 | 37500 | 37400 | 11587 |
| 502 | 20240703 | 102600 | 9307150400 | 37400 | 37450 | 37500 | 37400 | 4559 |
| 503 | 20240703 | 102500 | 9136300200 | 37450 | 37400 | 37500 | 37400 | 8126 |
| 504 | 20240703 | 102400 | 8832005600 | 37450 | 37500 | 37550 | 37400 | 12065 |
| 505 | 20240703 | 102300 | 8379735250 | 37500 | 37550 | 37550 | 37500 | 2823 |
| 506 | 20240703 | 102200 | 8273782100 | 37550 | 37600 | 37600 | 37550 | 1087 |
| 507 | 20240703 | 102100 | 8232951650 | 37600 | 37550 | 37600 | 37550 | 2054 |
| 508 | 20240703 | 102000 | 8155751650 | 37550 | 37550 | 37600 | 37500 | 3870 |
| 509 | 20240703 | 101900 | 8010478100 | 37550 | 37550 | 37550 | 37550 | 1831 |
| 510 | 20240703 | 101800 | 7941724050 | 37500 | 37500 | 37600 | 37500 | 2767 |
| 511 | 20240703 | 101700 | 7837823950 | 37500 | 37600 | 37650 | 37500 | 6531 |
| 512 | 20240703 | 101600 | 7592508800 | 37600 | 37600 | 37650 | 37600 | 1479 |
| 513 | 20240703 | 101500 | 7536892000 | 37600 | 37600 | 37650 | 37600 | 2737 |
| 514 | 20240703 | 101400 | 7433865200 | 37650 | 37600 | 37700 | 37550 | 7718 |
| 515 | 20240703 | 101300 | 7143366300 | 37600 | 37650 | 37650 | 37600 | 1100 |
| 516 | 20240703 | 101200 | 7102001700 | 37650 | 37650 | 37700 | 37600 | 5453 |
| 517 | 20240703 | 101100 | 6896797300 | 37600 | 37700 | 37700 | 37600 | 1647 |
| 518 | 20240703 | 101000 | 6834808600 | 37650 | 37700 | 37750 | 37650 | 743 |
| 519 | 20240703 | 100900 | 6806810000 | 37650 | 37750 | 37800 | 37650 | 7410 |
| 520 | 20240703 | 100800 | 6527251750 | 37800 | 37800 | 37800 | 37750 | 987 |
| 521 | 20240703 | 100700 | 6489982200 | 37800 | 37800 | 37800 | 37750 | 1809 |
| 522 | 20240703 | 100600 | 6421605250 | 37850 | 37800 | 37850 | 37800 | 1334 |
| 523 | 20240703 | 100500 | 6371178900 | 37850 | 37850 | 37900 | 37800 | 1275 |
| 524 | 20240703 | 100400 | 6322920600 | 37850 | 37900 | 37900 | 37850 | 788 |
| 525 | 20240703 | 100300 | 6293066950 | 37900 | 37950 | 37950 | 37900 | 517 |
| 526 | 20240703 | 100200 | 6273470150 | 37900 | 37950 | 38000 | 37900 | 667 |
| 527 | 20240703 | 100100 | 6248157450 | 37950 | 38050 | 38050 | 37950 | 3069 |
| 528 | 20240703 | 100000 | 6131569600 | 38100 | 38100 | 38100 | 38000 | 866 |
| 529 | 20240703 | 095900 | 6098627800 | 38050 | 38000 | 38100 | 37950 | 2349 |
| 530 | 20240703 | 095800 | 6009261000 | 37950 | 38050 | 38050 | 37950 | 2212 |
| 531 | 20240703 | 095700 | 5925232900 | 38000 | 38000 | 38100 | 38000 | 6942 |
| 532 | 20240703 | 095600 | 5661246550 | 37950 | 37950 | 38000 | 37950 | 265 |
| 533 | 20240703 | 095500 | 5651189700 | 38000 | 37900 | 38000 | 37850 | 3512 |
| 534 | 20240703 | 095400 | 5517955900 | 37900 | 37850 | 37950 | 37850 | 1532 |
| 535 | 20240703 | 095300 | 5459887850 | 37850 | 37900 | 37900 | 37850 | 841 |
| 536 | 20240703 | 095200 | 5428033150 | 37950 | 37850 | 38000 | 37850 | 2540 |
| 537 | 20240703 | 095100 | 5331757700 | 37900 | 37850 | 37900 | 37800 | 905 |
| 538 | 20240703 | 095000 | 5297523500 | 37850 | 37800 | 37900 | 37750 | 3463 |
| 539 | 20240703 | 094900 | 5166457550 | 37800 | 37850 | 37850 | 37750 | 4393 |
| 540 | 20240703 | 094800 | 5000396250 | 37800 | 37800 | 37900 | 37800 | 4285 |
| 541 | 20240703 | 094700 | 4838359050 | 37800 | 37900 | 37950 | 37800 | 2059 |
| 542 | 20240703 | 094600 | 4760441250 | 37900 | 37850 | 37950 | 37850 | 4574 |
| 543 | 20240703 | 094500 | 4587177650 | 37850 | 37850 | 37900 | 37850 | 1279 |
| 544 | 20240703 | 094400 | 4538767400 | 37850 | 37850 | 37900 | 37850 | 2909 |
| 545 | 20240703 | 094300 | 4428654350 | 37850 | 37900 | 37900 | 37850 | 1882 |
| 546 | 20240703 | 094200 | 4357346500 | 37900 | 37850 | 37950 | 37850 | 3175 |
| 547 | 20240703 | 094100 | 4237027550 | 37850 | 37950 | 38000 | 37850 | 6201 |
| 548 | 20240703 | 094000 | 4002046100 | 37950 | 38000 | 38050 | 37900 | 2029 |
| 549 | 20240703 | 093900 | 3925098650 | 38000 | 38050 | 38050 | 37900 | 2623 |
| 550 | 20240703 | 093800 | 3825456850 | 38000 | 37900 | 38050 | 37900 | 7986 |
| 551 | 20240703 | 093700 | 3522331400 | 37850 | 38000 | 38050 | 37850 | 10505 |
| 552 | 20240703 | 093600 | 3123616550 | 38000 | 38000 | 38050 | 38000 | 3930 |
| 553 | 20240703 | 093500 | 2974258950 | 38000 | 38100 | 38100 | 38000 | 3791 |
| 554 | 20240703 | 093400 | 2830037250 | 38100 | 38050 | 38100 | 38000 | 3730 |
| 555 | 20240703 | 093300 | 2688114100 | 38050 | 38100 | 38100 | 38050 | 2686 |
| 556 | 20240703 | 093200 | 2585899950 | 38050 | 38100 | 38150 | 38050 | 3867 |
| 557 | 20240703 | 093100 | 2438580500 | 38100 | 38150 | 38200 | 38100 | 2857 |
| 558 | 20240703 | 093000 | 2329592000 | 38150 | 38300 | 38350 | 38150 | 7545 |
| 559 | 20240703 | 092900 | 2041147750 | 38300 | 38300 | 38350 | 38300 | 290 |
| 560 | 20240703 | 092800 | 2030040250 | 38300 | 38350 | 38350 | 38300 | 696 |
| 561 | 20240703 | 092700 | 2003375250 | 38350 | 38350 | 38400 | 38350 | 749 |
| 562 | 20240703 | 092600 | 1974649300 | 38400 | 38350 | 38400 | 38350 | 529 |
| 563 | 20240703 | 092500 | 1954362100 | 38350 | 38450 | 38500 | 38350 | 2418 |
| 564 | 20240703 | 092400 | 1861445750 | 38450 | 38450 | 38450 | 38400 | 2246 |
| 565 | 20240703 | 092300 | 1775108050 | 38400 | 38300 | 38400 | 38200 | 2597 |
| 566 | 20240703 | 092200 | 1675522050 | 38300 | 38300 | 38350 | 38250 | 1345 |
| 567 | 20240703 | 092100 | 1624017250 | 38350 | 38400 | 38400 | 38300 | 1023 |
| 568 | 20240703 | 092000 | 1584781500 | 38400 | 38500 | 38500 | 38400 | 2105 |
| 569 | 20240703 | 091900 | 1503824600 | 38500 | 38300 | 38500 | 38200 | 4456 |
| 570 | 20240703 | 091800 | 1332989700 | 38300 | 38350 | 38350 | 38300 | 684 |
| 571 | 20240703 | 091700 | 1306785300 | 38350 | 38300 | 38400 | 38300 | 395 |
| 572 | 20240703 | 091600 | 1291649250 | 38300 | 38350 | 38400 | 38250 | 2050 |
| 573 | 20240703 | 091500 | 1213143850 | 38350 | 38400 | 38400 | 38350 | 892 |
| 574 | 20240703 | 091400 | 1178935100 | 38400 | 38350 | 38400 | 38300 | 1224 |
| 575 | 20240703 | 091300 | 1131972750 | 38350 | 38450 | 38450 | 38250 | 3899 |
| 576 | 20240703 | 091200 | 982524050 | 38450 | 38450 | 38550 | 38400 | 1358 |
| 577 | 20240703 | 091100 | 930292200 | 38450 | 38500 | 38500 | 38400 | 1310 |
| 578 | 20240703 | 091000 | 879899550 | 38500 | 38500 | 38500 | 38450 | 1145 |
| 579 | 20240703 | 090900 | 835837300 | 38500 | 38450 | 38500 | 38450 | 1356 |
| 580 | 20240703 | 090800 | 783690000 | 38450 | 38450 | 38500 | 38450 | 404 |
| 581 | 20240703 | 090700 | 768155700 | 38450 | 38300 | 38500 | 38300 | 2587 |
| 582 | 20240703 | 090600 | 668865350 | 38300 | 38400 | 38450 | 38300 | 561 |
| 583 | 20240703 | 090500 | 647329250 | 38450 | 38350 | 38450 | 38200 | 3439 |
| 584 | 20240703 | 090400 | 515681800 | 38350 | 38400 | 38500 | 38300 | 2560 |
| 585 | 20240703 | 090300 | 417403100 | 38350 | 38400 | 38400 | 38300 | 889 |
| 586 | 20240703 | 090200 | 383315900 | 38400 | 38550 | 38550 | 38350 | 945 |
| 587 | 20240703 | 090100 | 346985850 | 38500 | 38550 | 38650 | 38500 | 1461 |
| 588 | 20240703 | 090000 | 290709850 | 38550 | 38450 | 38650 | 38450 | 7548 |