33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 190900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 21328 |
| 3 | 20240702 | 190800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20240702 | 190700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20240702 | 190600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20240702 | 190500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20240702 | 190400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20240702 | 190300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20240702 | 190200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20240702 | 190100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20240702 | 190000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20240702 | 185900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20240702 | 185800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20240702 | 185700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20240702 | 185600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20240702 | 185500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20240702 | 185400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20240702 | 185300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20240702 | 185200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20240702 | 185100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20240702 | 185000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20240702 | 184900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20240702 | 184800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20240702 | 184700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20240702 | 184600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20240702 | 184500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20240702 | 184400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20240702 | 184300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20240702 | 184200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20240702 | 184100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20240702 | 184000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20240702 | 183900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 21328 |
| 33 | 20240702 | 183800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20240702 | 183700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20240702 | 183600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20240702 | 183500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20240702 | 183400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20240702 | 183300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20240702 | 183200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20240702 | 183100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20240702 | 183000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20240702 | 182900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20240702 | 182800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20240702 | 182700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20240702 | 182600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20240702 | 182500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20240702 | 182400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20240702 | 182300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20240702 | 182200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20240702 | 182100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20240702 | 182000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20240702 | 181900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20240702 | 181800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20240702 | 181700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20240702 | 181600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20240702 | 181500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20240702 | 181400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20240702 | 181300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20240702 | 181200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20240702 | 181100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20240702 | 181000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20240702 | 180900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 21328 |
| 63 | 20240702 | 180800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20240702 | 180700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20240702 | 180600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20240702 | 180500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20240702 | 180400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20240702 | 180300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20240702 | 180200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20240702 | 180100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20240702 | 180000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20240702 | 175900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20240702 | 175800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20240702 | 175700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20240702 | 175600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20240702 | 175500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20240702 | 175400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20240702 | 175300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20240702 | 175200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20240702 | 175100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20240702 | 175000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20240702 | 174900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20240702 | 174800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20240702 | 174700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20240702 | 174600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20240702 | 174500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20240702 | 174400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20240702 | 174300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20240702 | 174200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20240702 | 174100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20240702 | 174000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20240702 | 173900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 21328 |
| 93 | 20240702 | 173800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20240702 | 173700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20240702 | 173600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20240702 | 173500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20240702 | 173400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20240702 | 173300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20240702 | 173200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20240702 | 173100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20240702 | 173000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20240702 | 172900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20240702 | 172800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20240702 | 172700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20240702 | 172600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20240702 | 172500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20240702 | 172400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20240702 | 172300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20240702 | 172200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20240702 | 172100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20240702 | 172000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20240702 | 171900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20240702 | 171800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20240702 | 171700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20240702 | 171600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20240702 | 171500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20240702 | 171400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20240702 | 171300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20240702 | 171200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20240702 | 171100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20240702 | 171000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20240702 | 170900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 21328 |
| 123 | 20240702 | 170800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20240702 | 170700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20240702 | 170600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20240702 | 170500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20240702 | 170400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20240702 | 170300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20240702 | 170200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20240702 | 170100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20240702 | 170000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20240702 | 165900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20240702 | 165800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20240702 | 165700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20240702 | 165600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20240702 | 165500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20240702 | 165400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20240702 | 165300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20240702 | 165200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20240702 | 165100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20240702 | 165000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20240702 | 164900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20240702 | 164800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20240702 | 164700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20240702 | 164600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20240702 | 164500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20240702 | 164400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20240702 | 164300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20240702 | 164200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20240702 | 164100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20240702 | 164000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20240702 | 163900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 21328 |
| 153 | 20240702 | 163800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20240702 | 163700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20240702 | 163600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20240702 | 163500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20240702 | 163400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20240702 | 163300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20240702 | 163200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20240702 | 163100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20240702 | 163000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20240702 | 162900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20240702 | 162800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20240702 | 162700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20240702 | 162600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20240702 | 162500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20240702 | 162400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20240702 | 162300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20240702 | 162200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20240702 | 162100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20240702 | 162000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20240702 | 161900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20240702 | 161800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20240702 | 161700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20240702 | 161600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20240702 | 161500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20240702 | 161400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20240702 | 161300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20240702 | 161200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20240702 | 161100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20240702 | 161000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20240702 | 160900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 21328 |
| 183 | 20240702 | 160800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20240702 | 160700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20240702 | 160600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20240702 | 160500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20240702 | 160400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20240702 | 160300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20240702 | 160200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20240702 | 160100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20240702 | 160000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20240702 | 155900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20240702 | 155800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20240702 | 155700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20240702 | 155600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20240702 | 155500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20240702 | 155400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20240702 | 155300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20240702 | 155200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20240702 | 155100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20240702 | 155000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20240702 | 154900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20240702 | 154800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20240702 | 154700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20240702 | 154600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20240702 | 154500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20240702 | 154400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20240702 | 154300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20240702 | 154200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20240702 | 154100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20240702 | 154000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20240702 | 153900 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 21328 |
| 213 | 20240702 | 153800 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20240702 | 153700 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20240702 | 153600 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20240702 | 153500 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20240702 | 153400 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 218 | 20240702 | 153300 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 219 | 20240702 | 153200 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 220 | 20240702 | 153100 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 221 | 20240702 | 153000 | 21081689600 | 36750 | 36750 | 36750 | 36750 | 21328 |
| 222 | 20240702 | 152900 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20240702 | 152800 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20240702 | 152700 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20240702 | 152600 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20240702 | 152500 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20240702 | 152400 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20240702 | 152300 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20240702 | 152200 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20240702 | 152100 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20240702 | 152000 | 20297885600 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20240702 | 151900 | 20297885600 | 36850 | 36850 | 36950 | 36800 | 2899 |
| 233 | 20240702 | 151800 | 20191015300 | 36900 | 36850 | 36900 | 36850 | 798 |
| 234 | 20240702 | 151700 | 20161598500 | 36900 | 36900 | 37000 | 36850 | 2044 |
| 235 | 20240702 | 151600 | 20086124300 | 36850 | 36850 | 36900 | 36800 | 385 |
| 236 | 20240702 | 151500 | 20071938850 | 36800 | 36800 | 36850 | 36800 | 960 |
| 237 | 20240702 | 151400 | 20036588300 | 36850 | 36850 | 36850 | 36800 | 5029 |
| 238 | 20240702 | 151300 | 19851302900 | 36850 | 36800 | 36850 | 36800 | 1023 |
| 239 | 20240702 | 151200 | 19813615350 | 36850 | 36800 | 36850 | 36800 | 624 |
| 240 | 20240702 | 151100 | 19790635000 | 36800 | 36750 | 36850 | 36750 | 6123 |
| 241 | 20240702 | 151000 | 19565539500 | 36750 | 36800 | 36800 | 36700 | 3080 |
| 242 | 20240702 | 150900 | 19452326850 | 36750 | 36850 | 36850 | 36750 | 786 |
| 243 | 20240702 | 150800 | 19423402150 | 36850 | 36800 | 36850 | 36800 | 393 |
| 244 | 20240702 | 150700 | 19408924950 | 36850 | 36850 | 36900 | 36750 | 14968 |
| 245 | 20240702 | 150600 | 18858221250 | 36850 | 36850 | 36850 | 36800 | 1216 |
| 246 | 20240702 | 150500 | 18813415750 | 36800 | 36850 | 36850 | 36800 | 723 |
| 247 | 20240702 | 150400 | 18786785150 | 36850 | 36850 | 36900 | 36800 | 4832 |
| 248 | 20240702 | 150300 | 18608725750 | 36850 | 36900 | 36950 | 36850 | 1799 |
| 249 | 20240702 | 150200 | 18542353250 | 36950 | 36900 | 36950 | 36900 | 535 |
| 250 | 20240702 | 150100 | 18522596500 | 36900 | 36950 | 37000 | 36900 | 1584 |
| 251 | 20240702 | 150000 | 18464101450 | 36950 | 36850 | 37000 | 36850 | 551 |
| 252 | 20240702 | 145900 | 18443749150 | 36900 | 36900 | 36900 | 36850 | 452 |
| 253 | 20240702 | 145800 | 18427077250 | 36900 | 36900 | 36900 | 36850 | 493 |
| 254 | 20240702 | 145700 | 18408886600 | 36900 | 36850 | 36900 | 36850 | 596 |
| 255 | 20240702 | 145600 | 18386896900 | 36900 | 36850 | 36900 | 36850 | 643 |
| 256 | 20240702 | 145500 | 18363194650 | 36850 | 36900 | 36900 | 36850 | 1790 |
| 257 | 20240702 | 145400 | 18297223300 | 36850 | 36850 | 36900 | 36850 | 736 |
| 258 | 20240702 | 145300 | 18270095800 | 36900 | 36900 | 36950 | 36850 | 599 |
| 259 | 20240702 | 145200 | 18247993750 | 36900 | 36900 | 36950 | 36850 | 3691 |
| 260 | 20240702 | 145100 | 18111936750 | 36900 | 36900 | 36950 | 36850 | 1995 |
| 261 | 20240702 | 145000 | 18038316850 | 36900 | 36900 | 36900 | 36850 | 722 |
| 262 | 20240702 | 144900 | 18011688150 | 36900 | 36850 | 36900 | 36850 | 344 |
| 263 | 20240702 | 144800 | 17998995950 | 36900 | 36900 | 36900 | 36850 | 979 |
| 264 | 20240702 | 144700 | 17962899200 | 36900 | 36900 | 36950 | 36850 | 708 |
| 265 | 20240702 | 144600 | 17936789200 | 36900 | 37000 | 37000 | 36850 | 7242 |
| 266 | 20240702 | 144500 | 17669517150 | 37000 | 36950 | 37000 | 36950 | 480 |
| 267 | 20240702 | 144400 | 17651770900 | 36950 | 37000 | 37000 | 36950 | 172 |
| 268 | 20240702 | 144300 | 17645408950 | 37000 | 36950 | 37000 | 36950 | 471 |
| 269 | 20240702 | 144200 | 17627982450 | 37000 | 36950 | 37000 | 36950 | 1197 |
| 270 | 20240702 | 144100 | 17583746900 | 36950 | 36950 | 36950 | 36900 | 249 |
| 271 | 20240702 | 144000 | 17574546950 | 36950 | 36950 | 36950 | 36900 | 977 |
| 272 | 20240702 | 143900 | 17538451900 | 36950 | 36950 | 37000 | 36900 | 699 |
| 273 | 20240702 | 143800 | 17512615450 | 36950 | 37000 | 37000 | 36950 | 1636 |
| 274 | 20240702 | 143700 | 17452155650 | 36950 | 36950 | 37000 | 36950 | 812 |
| 275 | 20240702 | 143600 | 17422116700 | 37000 | 36950 | 37000 | 36950 | 1142 |
| 276 | 20240702 | 143500 | 17379895750 | 36950 | 37000 | 37000 | 36950 | 262 |
| 277 | 20240702 | 143400 | 17370211750 | 36950 | 37000 | 37050 | 36950 | 506 |
| 278 | 20240702 | 143300 | 17351503600 | 37000 | 37050 | 37050 | 36950 | 1758 |
| 279 | 20240702 | 143200 | 17286459850 | 37050 | 37050 | 37050 | 37000 | 504 |
| 280 | 20240702 | 143100 | 17267798600 | 37050 | 37050 | 37050 | 37000 | 143 |
| 281 | 20240702 | 143000 | 17262502400 | 37000 | 37100 | 37100 | 37000 | 1787 |
| 282 | 20240702 | 142900 | 17196232650 | 37100 | 37050 | 37100 | 37050 | 517 |
| 283 | 20240702 | 142800 | 17177052050 | 37100 | 37050 | 37100 | 37000 | 162 |
| 284 | 20240702 | 142700 | 17171049550 | 37050 | 37000 | 37050 | 36950 | 367 |
| 285 | 20240702 | 142600 | 17157470800 | 37000 | 37000 | 37000 | 36950 | 687 |
| 286 | 20240702 | 142500 | 17132052500 | 37000 | 37000 | 37000 | 36950 | 559 |
| 287 | 20240702 | 142400 | 17111379150 | 37000 | 36850 | 37000 | 36850 | 1302 |
| 288 | 20240702 | 142300 | 17063320000 | 36900 | 36900 | 36900 | 36850 | 785 |
| 289 | 20240702 | 142200 | 17034371150 | 36850 | 36900 | 36900 | 36850 | 562 |
| 290 | 20240702 | 142100 | 17013659700 | 36900 | 36900 | 36900 | 36850 | 1097 |
| 291 | 20240702 | 142000 | 16973196050 | 36900 | 36850 | 36900 | 36850 | 1176 |
| 292 | 20240702 | 141900 | 16929852800 | 36900 | 36900 | 36950 | 36850 | 3711 |
| 293 | 20240702 | 141800 | 16792920950 | 36900 | 36950 | 37000 | 36900 | 3244 |
| 294 | 20240702 | 141700 | 16673193500 | 37000 | 36950 | 37000 | 36950 | 537 |
| 295 | 20240702 | 141600 | 16653351050 | 37000 | 37000 | 37000 | 36950 | 1973 |
| 296 | 20240702 | 141500 | 16580436000 | 37000 | 37000 | 37050 | 36950 | 2180 |
| 297 | 20240702 | 141400 | 16499868400 | 37000 | 37000 | 37000 | 37000 | 133 |
| 298 | 20240702 | 141300 | 16494947400 | 37000 | 37050 | 37050 | 37000 | 253 |
| 299 | 20240702 | 141200 | 16485584250 | 37000 | 37100 | 37100 | 37000 | 5084 |
| 300 | 20240702 | 141100 | 16297334200 | 37150 | 37100 | 37150 | 37100 | 325 |
| 301 | 20240702 | 141000 | 16285275150 | 37100 | 37050 | 37100 | 37050 | 1966 |
| 302 | 20240702 | 140900 | 16212357250 | 37100 | 37100 | 37100 | 37050 | 960 |
| 303 | 20240702 | 140800 | 16176783550 | 37050 | 37050 | 37050 | 37050 | 32 |
| 304 | 20240702 | 140700 | 16175597950 | 37050 | 37050 | 37100 | 37050 | 871 |
| 305 | 20240702 | 140600 | 16143301450 | 37100 | 37050 | 37100 | 37050 | 715 |
| 306 | 20240702 | 140500 | 16116803500 | 37100 | 37100 | 37100 | 37100 | 808 |
| 307 | 20240702 | 140400 | 16086826700 | 37100 | 37100 | 37150 | 37100 | 68 |
| 308 | 20240702 | 140300 | 16084303850 | 37100 | 37150 | 37150 | 37100 | 73 |
| 309 | 20240702 | 140200 | 16081594800 | 37100 | 37100 | 37100 | 37050 | 237 |
| 310 | 20240702 | 140100 | 16072802500 | 37100 | 37050 | 37100 | 37000 | 610 |
| 311 | 20240702 | 140000 | 16050200350 | 37050 | 37050 | 37050 | 37000 | 119 |
| 312 | 20240702 | 135900 | 16045791500 | 37050 | 37000 | 37050 | 37000 | 160 |
| 313 | 20240702 | 135800 | 16039870750 | 37050 | 37000 | 37050 | 37000 | 2335 |
| 314 | 20240702 | 135700 | 15953475250 | 37000 | 37050 | 37050 | 37000 | 252 |
| 315 | 20240702 | 135600 | 15944148150 | 37000 | 37050 | 37100 | 37000 | 1641 |
| 316 | 20240702 | 135500 | 15883348300 | 37050 | 37100 | 37100 | 37050 | 180 |
| 317 | 20240702 | 135400 | 15876676850 | 37050 | 37100 | 37150 | 37050 | 416 |
| 318 | 20240702 | 135300 | 15861253150 | 37100 | 37100 | 37100 | 37100 | 794 |
| 319 | 20240702 | 135200 | 15831795750 | 37100 | 37050 | 37100 | 37050 | 83 |
| 320 | 20240702 | 135100 | 15828720100 | 37050 | 37050 | 37100 | 37050 | 175 |
| 321 | 20240702 | 135000 | 15822234350 | 37050 | 37050 | 37050 | 37000 | 425 |
| 322 | 20240702 | 134900 | 15806488450 | 37000 | 37050 | 37050 | 37000 | 113 |
| 323 | 20240702 | 134800 | 15802301900 | 37000 | 37050 | 37100 | 37000 | 709 |
| 324 | 20240702 | 134700 | 15776030500 | 37050 | 37000 | 37050 | 37000 | 338 |
| 325 | 20240702 | 134600 | 15763513250 | 37050 | 37000 | 37050 | 37000 | 535 |
| 326 | 20240702 | 134500 | 15743716400 | 37000 | 37050 | 37050 | 37000 | 322 |
| 327 | 20240702 | 134400 | 15731786350 | 37050 | 37000 | 37100 | 37000 | 230 |
| 328 | 20240702 | 134300 | 15723261950 | 37000 | 37050 | 37050 | 37000 | 473 |
| 329 | 20240702 | 134200 | 15705758650 | 37050 | 37100 | 37100 | 37000 | 146 |
| 330 | 20240702 | 134100 | 15700344900 | 37100 | 37100 | 37100 | 37000 | 3379 |
| 331 | 20240702 | 134000 | 15575214900 | 37100 | 37100 | 37100 | 37100 | 479 |
| 332 | 20240702 | 133900 | 15557444000 | 37100 | 37100 | 37150 | 37050 | 1792 |
| 333 | 20240702 | 133800 | 15491001650 | 37100 | 37100 | 37100 | 37050 | 700 |
| 334 | 20240702 | 133700 | 15465034150 | 37100 | 37000 | 37100 | 37000 | 3595 |
| 335 | 20240702 | 133600 | 15331890150 | 37050 | 37050 | 37050 | 37000 | 341 |
| 336 | 20240702 | 133500 | 15319263950 | 37050 | 37050 | 37050 | 37000 | 146 |
| 337 | 20240702 | 133400 | 15313856150 | 37000 | 37050 | 37050 | 37000 | 730 |
| 338 | 20240702 | 133300 | 15286817300 | 37050 | 37000 | 37050 | 37000 | 366 |
| 339 | 20240702 | 133200 | 15273265900 | 37050 | 37050 | 37050 | 37000 | 301 |
| 340 | 20240702 | 133100 | 15262119550 | 37050 | 37000 | 37050 | 37000 | 99 |
| 341 | 20240702 | 133000 | 15258455050 | 37000 | 37050 | 37050 | 37000 | 52 |
| 342 | 20240702 | 132900 | 15256529050 | 37050 | 37050 | 37050 | 37000 | 882 |
| 343 | 20240702 | 132800 | 15223857900 | 37050 | 36950 | 37050 | 36950 | 1130 |
| 344 | 20240702 | 132700 | 15182066200 | 36950 | 36950 | 36950 | 36950 | 836 |
| 345 | 20240702 | 132600 | 15151176000 | 36950 | 36950 | 36950 | 36900 | 1813 |
| 346 | 20240702 | 132500 | 15084200200 | 36950 | 36950 | 36950 | 36900 | 1639 |
| 347 | 20240702 | 132400 | 15023712700 | 36950 | 36800 | 37000 | 36750 | 4293 |
| 348 | 20240702 | 132300 | 14865667000 | 36800 | 36800 | 36800 | 36750 | 1187 |
| 349 | 20240702 | 132200 | 14822021400 | 36750 | 36850 | 36850 | 36750 | 6897 |
| 350 | 20240702 | 132100 | 14568247600 | 36850 | 37000 | 37050 | 36800 | 14591 |
| 351 | 20240702 | 132000 | 14029060350 | 37000 | 37000 | 37050 | 37000 | 881 |
| 352 | 20240702 | 131900 | 13996460200 | 37000 | 37050 | 37050 | 37000 | 1634 |
| 353 | 20240702 | 131800 | 13935996850 | 37050 | 37050 | 37050 | 37000 | 1425 |
| 354 | 20240702 | 131700 | 13883262650 | 37050 | 37050 | 37100 | 37000 | 9707 |
| 355 | 20240702 | 131600 | 13523726400 | 37050 | 37150 | 37150 | 37050 | 2227 |
| 356 | 20240702 | 131500 | 13441103250 | 37100 | 37100 | 37150 | 37100 | 255 |
| 357 | 20240702 | 131400 | 13431639550 | 37100 | 37150 | 37150 | 37100 | 1082 |
| 358 | 20240702 | 131300 | 13391494700 | 37150 | 37150 | 37150 | 37100 | 3404 |
| 359 | 20240702 | 131200 | 13265079600 | 37150 | 37150 | 37200 | 37150 | 2001 |
| 360 | 20240702 | 131100 | 13190732950 | 37200 | 37150 | 37200 | 37150 | 552 |
| 361 | 20240702 | 131000 | 13170206100 | 37150 | 37150 | 37200 | 37150 | 322 |
| 362 | 20240702 | 130900 | 13158241950 | 37150 | 37250 | 37250 | 37150 | 1375 |
| 363 | 20240702 | 130800 | 13107089700 | 37250 | 37300 | 37300 | 37250 | 958 |
| 364 | 20240702 | 130700 | 13071391500 | 37300 | 37300 | 37300 | 37300 | 395 |
| 365 | 20240702 | 130600 | 13056658000 | 37300 | 37250 | 37300 | 37250 | 449 |
| 366 | 20240702 | 130500 | 13039925400 | 37250 | 37250 | 37300 | 37250 | 173 |
| 367 | 20240702 | 130400 | 13033474650 | 37300 | 37250 | 37300 | 37250 | 210 |
| 368 | 20240702 | 130300 | 13025650200 | 37250 | 37250 | 37250 | 37250 | 602 |
| 369 | 20240702 | 130200 | 13003225700 | 37250 | 37300 | 37300 | 37250 | 969 |
| 370 | 20240702 | 130100 | 12967129850 | 37250 | 37300 | 37300 | 37250 | 361 |
| 371 | 20240702 | 130000 | 12953682550 | 37250 | 37250 | 37250 | 37200 | 1463 |
| 372 | 20240702 | 125900 | 12899206050 | 37200 | 37250 | 37250 | 37200 | 14 |
| 373 | 20240702 | 125800 | 12898684650 | 37200 | 37200 | 37200 | 37150 | 870 |
| 374 | 20240702 | 125700 | 12866326650 | 37200 | 37250 | 37250 | 37150 | 1893 |
| 375 | 20240702 | 125600 | 12795907000 | 37250 | 37200 | 37250 | 37200 | 688 |
| 376 | 20240702 | 125500 | 12770309600 | 37200 | 37200 | 37250 | 37200 | 755 |
| 377 | 20240702 | 125400 | 12742223250 | 37200 | 37250 | 37250 | 37200 | 979 |
| 378 | 20240702 | 125300 | 12705795800 | 37250 | 37200 | 37250 | 37200 | 658 |
| 379 | 20240702 | 125200 | 12681312850 | 37200 | 37250 | 37300 | 37200 | 6875 |
| 380 | 20240702 | 125100 | 12425379200 | 37300 | 37300 | 37350 | 37250 | 10675 |
| 381 | 20240702 | 125000 | 12027204000 | 37350 | 37350 | 37350 | 37300 | 340 |
| 382 | 20240702 | 124900 | 12014520150 | 37350 | 37300 | 37350 | 37300 | 207 |
| 383 | 20240702 | 124800 | 12006792700 | 37300 | 37350 | 37350 | 37300 | 486 |
| 384 | 20240702 | 124700 | 11988641600 | 37350 | 37400 | 37400 | 37350 | 2261 |
| 385 | 20240702 | 124600 | 11904192550 | 37400 | 37350 | 37400 | 37350 | 142 |
| 386 | 20240702 | 124500 | 11898885750 | 37350 | 37350 | 37400 | 37350 | 438 |
| 387 | 20240702 | 124400 | 11882526000 | 37350 | 37350 | 37350 | 37350 | 258 |
| 388 | 20240702 | 124300 | 11872889700 | 37350 | 37350 | 37350 | 37300 | 440 |
| 389 | 20240702 | 124200 | 11856456650 | 37350 | 37350 | 37350 | 37300 | 866 |
| 390 | 20240702 | 124100 | 11824115550 | 37350 | 37300 | 37350 | 37300 | 340 |
| 391 | 20240702 | 124000 | 11811417150 | 37350 | 37350 | 37350 | 37300 | 974 |
| 392 | 20240702 | 123900 | 11775042200 | 37300 | 37300 | 37350 | 37300 | 583 |
| 393 | 20240702 | 123800 | 11753271050 | 37350 | 37350 | 37350 | 37300 | 180 |
| 394 | 20240702 | 123700 | 11746552350 | 37350 | 37300 | 37350 | 37300 | 203 |
| 395 | 20240702 | 123600 | 11738974750 | 37300 | 37300 | 37300 | 37300 | 270 |
| 396 | 20240702 | 123500 | 11728903750 | 37300 | 37350 | 37350 | 37300 | 812 |
| 397 | 20240702 | 123400 | 11698600150 | 37300 | 37350 | 37350 | 37300 | 100 |
| 398 | 20240702 | 123300 | 11694866600 | 37300 | 37350 | 37350 | 37300 | 224 |
| 399 | 20240702 | 123200 | 11686500700 | 37350 | 37350 | 37350 | 37300 | 1132 |
| 400 | 20240702 | 123100 | 11644272300 | 37300 | 37300 | 37300 | 37300 | 119 |
| 401 | 20240702 | 123000 | 11639833600 | 37300 | 37350 | 37350 | 37300 | 110 |
| 402 | 20240702 | 122900 | 11635725750 | 37350 | 37350 | 37350 | 37300 | 22 |
| 403 | 20240702 | 122800 | 11634904300 | 37350 | 37350 | 37350 | 37300 | 4298 |
| 404 | 20240702 | 122700 | 11474482250 | 37350 | 37400 | 37400 | 37350 | 545 |
| 405 | 20240702 | 122600 | 11454125150 | 37350 | 37400 | 37400 | 37350 | 177 |
| 406 | 20240702 | 122500 | 11447510700 | 37350 | 37400 | 37400 | 37350 | 326 |
| 407 | 20240702 | 122400 | 11435328550 | 37400 | 37400 | 37400 | 37350 | 148 |
| 408 | 20240702 | 122300 | 11429794050 | 37400 | 37400 | 37400 | 37350 | 258 |
| 409 | 20240702 | 122200 | 11420147900 | 37400 | 37400 | 37400 | 37350 | 1569 |
| 410 | 20240702 | 122100 | 11361492450 | 37400 | 37450 | 37450 | 37400 | 37 |
| 411 | 20240702 | 122000 | 11360107150 | 37450 | 37400 | 37450 | 37400 | 49 |
| 412 | 20240702 | 121900 | 11358273300 | 37400 | 37400 | 37450 | 37350 | 891 |
| 413 | 20240702 | 121800 | 11324951250 | 37400 | 37400 | 37400 | 37350 | 157 |
| 414 | 20240702 | 121700 | 11319079600 | 37400 | 37350 | 37400 | 37350 | 162 |
| 415 | 20240702 | 121600 | 11313024400 | 37400 | 37400 | 37400 | 37350 | 206 |
| 416 | 20240702 | 121500 | 11305320300 | 37350 | 37400 | 37400 | 37350 | 62 |
| 417 | 20240702 | 121400 | 11303004100 | 37350 | 37400 | 37400 | 37350 | 928 |
| 418 | 20240702 | 121300 | 11268300150 | 37400 | 37450 | 37450 | 37400 | 528 |
| 419 | 20240702 | 121200 | 11248551550 | 37450 | 37450 | 37450 | 37400 | 1108 |
| 420 | 20240702 | 121100 | 11207108350 | 37450 | 37400 | 37450 | 37400 | 512 |
| 421 | 20240702 | 121000 | 11187934050 | 37400 | 37450 | 37450 | 37400 | 697 |
| 422 | 20240702 | 120900 | 11161847400 | 37450 | 37450 | 37450 | 37400 | 41 |
| 423 | 20240702 | 120800 | 11160312850 | 37400 | 37450 | 37450 | 37400 | 27 |
| 424 | 20240702 | 120700 | 11159303000 | 37400 | 37350 | 37450 | 37350 | 532 |
| 425 | 20240702 | 120600 | 11139408700 | 37400 | 37400 | 37400 | 37350 | 460 |
| 426 | 20240702 | 120500 | 11122206950 | 37400 | 37400 | 37400 | 37350 | 1562 |
| 427 | 20240702 | 120400 | 11063838150 | 37400 | 37450 | 37450 | 37400 | 1518 |
| 428 | 20240702 | 120300 | 11007038000 | 37450 | 37400 | 37450 | 37400 | 458 |
| 429 | 20240702 | 120200 | 10989907400 | 37400 | 37400 | 37400 | 37400 | 403 |
| 430 | 20240702 | 120100 | 10974835200 | 37400 | 37400 | 37400 | 37350 | 425 |
| 431 | 20240702 | 120000 | 10958940300 | 37400 | 37450 | 37450 | 37350 | 1958 |
| 432 | 20240702 | 115900 | 10885784250 | 37450 | 37400 | 37450 | 37400 | 438 |
| 433 | 20240702 | 115800 | 10869382200 | 37400 | 37350 | 37450 | 37350 | 831 |
| 434 | 20240702 | 115700 | 10838311850 | 37350 | 37350 | 37350 | 37350 | 333 |
| 435 | 20240702 | 115600 | 10825874300 | 37350 | 37350 | 37400 | 37350 | 2378 |
| 436 | 20240702 | 115500 | 10737055900 | 37400 | 37350 | 37400 | 37300 | 1776 |
| 437 | 20240702 | 115400 | 10670727050 | 37350 | 37350 | 37350 | 37300 | 421 |
| 438 | 20240702 | 115300 | 10655003300 | 37350 | 37350 | 37350 | 37300 | 3314 |
| 439 | 20240702 | 115200 | 10531379500 | 37350 | 37350 | 37350 | 37300 | 370 |
| 440 | 20240702 | 115100 | 10517566700 | 37350 | 37350 | 37350 | 37300 | 1470 |
| 441 | 20240702 | 115000 | 10462693000 | 37350 | 37450 | 37450 | 37350 | 4228 |
| 442 | 20240702 | 114900 | 10304649300 | 37450 | 37400 | 37450 | 37400 | 1504 |
| 443 | 20240702 | 114800 | 10248396500 | 37400 | 37550 | 37550 | 37400 | 18594 |
| 444 | 20240702 | 114700 | 9551199150 | 37550 | 37600 | 37600 | 37550 | 170 |
| 445 | 20240702 | 114600 | 9544808900 | 37600 | 37550 | 37600 | 37550 | 131 |
| 446 | 20240702 | 114500 | 9539885050 | 37550 | 37600 | 37600 | 37550 | 2221 |
| 447 | 20240702 | 114400 | 9456391250 | 37600 | 37600 | 37650 | 37600 | 44 |
| 448 | 20240702 | 114300 | 9454736000 | 37650 | 37650 | 37650 | 37650 | 582 |
| 449 | 20240702 | 114200 | 9432823700 | 37650 | 37700 | 37700 | 37650 | 815 |
| 450 | 20240702 | 114100 | 9402116200 | 37650 | 37750 | 37750 | 37650 | 1639 |
| 451 | 20240702 | 114000 | 9340310000 | 37750 | 37700 | 37750 | 37700 | 195 |
| 452 | 20240702 | 113900 | 9332948900 | 37700 | 37750 | 37750 | 37700 | 299 |
| 453 | 20240702 | 113800 | 9321661950 | 37750 | 37700 | 37750 | 37700 | 249 |
| 454 | 20240702 | 113700 | 9312273350 | 37700 | 37700 | 37700 | 37650 | 67 |
| 455 | 20240702 | 113600 | 9309749700 | 37700 | 37650 | 37700 | 37650 | 417 |
| 456 | 20240702 | 113500 | 9294045900 | 37650 | 37550 | 37650 | 37550 | 2081 |
| 457 | 20240702 | 113400 | 9215817000 | 37550 | 37550 | 37600 | 37550 | 221 |
| 458 | 20240702 | 113300 | 9207509900 | 37600 | 37600 | 37600 | 37550 | 796 |
| 459 | 20240702 | 113200 | 9177615900 | 37600 | 37550 | 37600 | 37550 | 1231 |
| 460 | 20240702 | 113100 | 9131383200 | 37600 | 37550 | 37600 | 37550 | 355 |
| 461 | 20240702 | 113000 | 9118038200 | 37550 | 37600 | 37600 | 37550 | 347 |
| 462 | 20240702 | 112900 | 9105005900 | 37600 | 37600 | 37600 | 37550 | 418 |
| 463 | 20240702 | 112800 | 9089290950 | 37600 | 37600 | 37600 | 37550 | 451 |
| 464 | 20240702 | 112700 | 9072345950 | 37600 | 37600 | 37600 | 37550 | 253 |
| 465 | 20240702 | 112600 | 9062834750 | 37600 | 37600 | 37650 | 37550 | 3585 |
| 466 | 20240702 | 112500 | 8928041550 | 37600 | 37650 | 37650 | 37600 | 2122 |
| 467 | 20240702 | 112400 | 8848158750 | 37650 | 37650 | 37700 | 37650 | 445 |
| 468 | 20240702 | 112300 | 8831403700 | 37650 | 37700 | 37750 | 37650 | 951 |
| 469 | 20240702 | 112200 | 8795551550 | 37700 | 37750 | 37750 | 37700 | 123 |
| 470 | 20240702 | 112100 | 8790911800 | 37750 | 37700 | 37750 | 37700 | 903 |
| 471 | 20240702 | 112000 | 8756867450 | 37700 | 37700 | 37750 | 37700 | 97 |
| 472 | 20240702 | 111900 | 8753210500 | 37700 | 37700 | 37700 | 37700 | 549 |
| 473 | 20240702 | 111800 | 8732513200 | 37700 | 37700 | 37700 | 37700 | 363 |
| 474 | 20240702 | 111700 | 8718828100 | 37750 | 37750 | 37750 | 37700 | 1005 |
| 475 | 20240702 | 111600 | 8680899350 | 37800 | 37750 | 37800 | 37750 | 557 |
| 476 | 20240702 | 111500 | 8659869900 | 37750 | 37800 | 37800 | 37750 | 108 |
| 477 | 20240702 | 111400 | 8655790650 | 37800 | 37750 | 37800 | 37750 | 13 |
| 478 | 20240702 | 111300 | 8655299650 | 37750 | 37750 | 37800 | 37750 | 253 |
| 479 | 20240702 | 111200 | 8645747900 | 37800 | 37800 | 37800 | 37750 | 123 |
| 480 | 20240702 | 111100 | 8641098600 | 37750 | 37750 | 37800 | 37750 | 147 |
| 481 | 20240702 | 111000 | 8635549250 | 37750 | 37750 | 37800 | 37750 | 107 |
| 482 | 20240702 | 110900 | 8631504950 | 37750 | 37700 | 37750 | 37700 | 424 |
| 483 | 20240702 | 110800 | 8615503200 | 37700 | 37750 | 37750 | 37700 | 1539 |
| 484 | 20240702 | 110700 | 8557482400 | 37750 | 37800 | 37800 | 37700 | 1306 |
| 485 | 20240702 | 110600 | 8508178900 | 37800 | 37800 | 37800 | 37800 | 291 |
| 486 | 20240702 | 110500 | 8497179100 | 37800 | 37800 | 37800 | 37750 | 179 |
| 487 | 20240702 | 110400 | 8490418050 | 37800 | 37750 | 37800 | 37750 | 199 |
| 488 | 20240702 | 110300 | 8482901850 | 37750 | 37750 | 37750 | 37700 | 1037 |
| 489 | 20240702 | 110200 | 8443782400 | 37800 | 37800 | 37850 | 37750 | 4418 |
| 490 | 20240702 | 110100 | 8276874000 | 37850 | 37900 | 37900 | 37800 | 676 |
| 491 | 20240702 | 110000 | 8251283050 | 37900 | 37900 | 37950 | 37900 | 2051 |
| 492 | 20240702 | 105900 | 8173522450 | 37900 | 37900 | 37900 | 37850 | 412 |
| 493 | 20240702 | 105800 | 8157927950 | 37850 | 37850 | 37850 | 37850 | 46 |
| 494 | 20240702 | 105700 | 8156186850 | 37850 | 37900 | 37900 | 37850 | 356 |
| 495 | 20240702 | 105600 | 8142699150 | 37900 | 37850 | 37900 | 37850 | 2046 |
| 496 | 20240702 | 105500 | 8065251650 | 37850 | 37800 | 37850 | 37800 | 623 |
| 497 | 20240702 | 105400 | 8041696550 | 37850 | 37850 | 37850 | 37800 | 97 |
| 498 | 20240702 | 105300 | 8038025850 | 37800 | 37850 | 37850 | 37800 | 405 |
| 499 | 20240702 | 105200 | 8022708550 | 37850 | 37850 | 37850 | 37800 | 410 |
| 500 | 20240702 | 105100 | 8007190800 | 37850 | 37850 | 37900 | 37850 | 1026 |
| 501 | 20240702 | 105000 | 7968356300 | 37850 | 37850 | 37900 | 37800 | 424 |
| 502 | 20240702 | 104900 | 7952306350 | 37850 | 37850 | 37850 | 37850 | 233 |
| 503 | 20240702 | 104800 | 7943487300 | 37850 | 37850 | 37900 | 37850 | 125 |
| 504 | 20240702 | 104700 | 7938756000 | 37850 | 37850 | 37900 | 37850 | 386 |
| 505 | 20240702 | 104600 | 7924145850 | 37850 | 37850 | 37900 | 37800 | 1074 |
| 506 | 20240702 | 104500 | 7883493950 | 37900 | 37900 | 37900 | 37850 | 943 |
| 507 | 20240702 | 104400 | 7847784550 | 37900 | 37950 | 37950 | 37900 | 688 |
| 508 | 20240702 | 104300 | 7821709300 | 37950 | 37950 | 38000 | 37950 | 672 |
| 509 | 20240702 | 104200 | 7796205600 | 38000 | 38050 | 38050 | 37950 | 1076 |
| 510 | 20240702 | 104100 | 7755317900 | 38050 | 37950 | 38050 | 37950 | 1813 |
| 511 | 20240702 | 104000 | 7686493850 | 37900 | 37950 | 37950 | 37900 | 143 |
| 512 | 20240702 | 103900 | 7681073750 | 37900 | 37900 | 37900 | 37900 | 235 |
| 513 | 20240702 | 103800 | 7672167250 | 37950 | 37950 | 37950 | 37900 | 3948 |
| 514 | 20240702 | 103700 | 7522346850 | 37950 | 37950 | 38000 | 37950 | 723 |
| 515 | 20240702 | 103600 | 7494898850 | 37950 | 38000 | 38000 | 37950 | 506 |
| 516 | 20240702 | 103500 | 7475693150 | 38000 | 37950 | 38000 | 37950 | 713 |
| 517 | 20240702 | 103400 | 7448633550 | 37950 | 38000 | 38000 | 37950 | 557 |
| 518 | 20240702 | 103300 | 7427488450 | 38000 | 38100 | 38150 | 37950 | 1252 |
| 519 | 20240702 | 103200 | 7379903200 | 38050 | 38100 | 38150 | 38050 | 810 |
| 520 | 20240702 | 103100 | 7349057950 | 38100 | 38050 | 38150 | 38050 | 1950 |
| 521 | 20240702 | 103000 | 7274759100 | 38050 | 38000 | 38050 | 38000 | 2052 |
| 522 | 20240702 | 102900 | 7196681550 | 38050 | 38050 | 38050 | 38000 | 247 |
| 523 | 20240702 | 102800 | 7187292200 | 38050 | 38000 | 38050 | 38000 | 241 |
| 524 | 20240702 | 102700 | 7178133850 | 38000 | 38000 | 38050 | 38000 | 710 |
| 525 | 20240702 | 102600 | 7151151350 | 38000 | 38000 | 38050 | 38000 | 131 |
| 526 | 20240702 | 102500 | 7146172050 | 38000 | 38050 | 38050 | 38000 | 1042 |
| 527 | 20240702 | 102400 | 7106548900 | 38000 | 38050 | 38050 | 38000 | 2268 |
| 528 | 20240702 | 102300 | 7020305450 | 38000 | 38100 | 38100 | 38000 | 602 |
| 529 | 20240702 | 102200 | 6997400200 | 38100 | 37950 | 38100 | 37950 | 1036 |
| 530 | 20240702 | 102100 | 6958016500 | 38000 | 37900 | 38000 | 37900 | 1808 |
| 531 | 20240702 | 102000 | 6889379500 | 37950 | 37900 | 37950 | 37850 | 1504 |
| 532 | 20240702 | 101900 | 6832331300 | 37900 | 37950 | 37950 | 37900 | 786 |
| 533 | 20240702 | 101800 | 6802541650 | 37950 | 37950 | 37950 | 37900 | 24 |
| 534 | 20240702 | 101700 | 6801631350 | 37950 | 37950 | 37950 | 37900 | 180 |
| 535 | 20240702 | 101600 | 6794804950 | 37950 | 37900 | 37950 | 37900 | 310 |
| 536 | 20240702 | 101500 | 6783055450 | 37900 | 37900 | 37900 | 37900 | 237 |
| 537 | 20240702 | 101400 | 6774073150 | 37850 | 37850 | 37900 | 37850 | 127 |
| 538 | 20240702 | 101300 | 6769263350 | 37850 | 37850 | 37900 | 37850 | 203 |
| 539 | 20240702 | 101200 | 6761579750 | 37850 | 37850 | 38000 | 37800 | 2608 |
| 540 | 20240702 | 101100 | 6662794350 | 37850 | 37900 | 37900 | 37850 | 1911 |
| 541 | 20240702 | 101000 | 6590436750 | 37900 | 37950 | 37950 | 37900 | 949 |
| 542 | 20240702 | 100900 | 6554434600 | 37950 | 37900 | 37950 | 37900 | 127 |
| 543 | 20240702 | 100800 | 6549619350 | 37900 | 37900 | 37950 | 37900 | 429 |
| 544 | 20240702 | 100700 | 6533359900 | 37900 | 37800 | 37900 | 37800 | 429 |
| 545 | 20240702 | 100600 | 6517111150 | 37850 | 37800 | 37850 | 37800 | 266 |
| 546 | 20240702 | 100500 | 6507049000 | 37850 | 37850 | 37850 | 37800 | 343 |
| 547 | 20240702 | 100400 | 6494078450 | 37850 | 37850 | 37900 | 37850 | 674 |
| 548 | 20240702 | 100300 | 6468563250 | 37850 | 37800 | 37850 | 37750 | 626 |
| 549 | 20240702 | 100200 | 6444890700 | 37750 | 37750 | 37800 | 37700 | 715 |
| 550 | 20240702 | 100100 | 6417897200 | 37750 | 37750 | 37750 | 37700 | 386 |
| 551 | 20240702 | 100000 | 6403334500 | 37750 | 37750 | 37750 | 37700 | 969 |
| 552 | 20240702 | 095900 | 6366771050 | 37750 | 37750 | 37750 | 37700 | 125 |
| 553 | 20240702 | 095800 | 6362054250 | 37750 | 37700 | 37750 | 37700 | 899 |
| 554 | 20240702 | 095700 | 6328161700 | 37750 | 37750 | 37800 | 37700 | 1390 |
| 555 | 20240702 | 095600 | 6275703200 | 37750 | 37700 | 37750 | 37700 | 730 |
| 556 | 20240702 | 095500 | 6248164300 | 37750 | 37700 | 37750 | 37650 | 986 |
| 557 | 20240702 | 095400 | 6210992750 | 37700 | 37650 | 37700 | 37600 | 1521 |
| 558 | 20240702 | 095300 | 6153729950 | 37600 | 37600 | 37650 | 37600 | 1059 |
| 559 | 20240702 | 095200 | 6113908250 | 37600 | 37650 | 37650 | 37500 | 3526 |
| 560 | 20240702 | 095100 | 5981469850 | 37600 | 37600 | 37600 | 37550 | 1353 |
| 561 | 20240702 | 095000 | 5930597250 | 37600 | 37650 | 37700 | 37600 | 1984 |
| 562 | 20240702 | 094900 | 5855957150 | 37650 | 37650 | 37700 | 37650 | 979 |
| 563 | 20240702 | 094800 | 5819079600 | 37650 | 37650 | 37650 | 37600 | 2572 |
| 564 | 20240702 | 094700 | 5722297600 | 37600 | 37750 | 37750 | 37450 | 6159 |
| 565 | 20240702 | 094600 | 5491084250 | 37750 | 37700 | 37750 | 37700 | 427 |
| 566 | 20240702 | 094500 | 5474975500 | 37750 | 37650 | 37850 | 37500 | 2464 |
| 567 | 20240702 | 094400 | 5382054050 | 37650 | 37750 | 37850 | 37550 | 6457 |
| 568 | 20240702 | 094300 | 5138648400 | 37750 | 37800 | 37800 | 37700 | 1947 |
| 569 | 20240702 | 094200 | 5065154100 | 37750 | 37800 | 37800 | 37750 | 2197 |
| 570 | 20240702 | 094100 | 4982112950 | 37800 | 37800 | 37850 | 37800 | 2992 |
| 571 | 20240702 | 094000 | 4869006050 | 37800 | 37850 | 37900 | 37800 | 2248 |
| 572 | 20240702 | 093900 | 4783929700 | 37900 | 38000 | 38000 | 37850 | 4644 |
| 573 | 20240702 | 093800 | 4607874800 | 37950 | 37950 | 38000 | 37950 | 128 |
| 574 | 20240702 | 093700 | 4603016450 | 37950 | 37900 | 38000 | 37900 | 3262 |
| 575 | 20240702 | 093600 | 4479187050 | 37900 | 37900 | 37950 | 37900 | 3617 |
| 576 | 20240702 | 093500 | 4342102100 | 37950 | 37950 | 38000 | 37900 | 1268 |
| 577 | 20240702 | 093400 | 4293983100 | 37950 | 38000 | 38000 | 37900 | 2920 |
| 578 | 20240702 | 093300 | 4183197600 | 38000 | 38050 | 38100 | 37950 | 7180 |
| 579 | 20240702 | 093200 | 3910270850 | 38050 | 38150 | 38150 | 38050 | 8758 |
| 580 | 20240702 | 093100 | 3576704950 | 38100 | 38150 | 38200 | 38100 | 3250 |
| 581 | 20240702 | 093000 | 3452714350 | 38150 | 38200 | 38200 | 38150 | 1276 |
| 582 | 20240702 | 092900 | 3404020550 | 38200 | 38200 | 38200 | 38150 | 939 |
| 583 | 20240702 | 092800 | 3368178050 | 38200 | 38250 | 38250 | 38150 | 4375 |
| 584 | 20240702 | 092700 | 3201107800 | 38250 | 38250 | 38250 | 38200 | 895 |
| 585 | 20240702 | 092600 | 3166884850 | 38250 | 38250 | 38300 | 38200 | 4056 |
| 586 | 20240702 | 092500 | 3011816250 | 38300 | 38300 | 38300 | 38250 | 634 |
| 587 | 20240702 | 092400 | 2987541950 | 38300 | 38300 | 38300 | 38250 | 388 |
| 588 | 20240702 | 092300 | 2972684050 | 38300 | 38300 | 38350 | 38250 | 1103 |
| 589 | 20240702 | 092200 | 2930439300 | 38300 | 38400 | 38400 | 38250 | 2252 |
| 590 | 20240702 | 092100 | 2844137350 | 38400 | 38450 | 38450 | 38350 | 693 |
| 591 | 20240702 | 092000 | 2817518850 | 38450 | 38550 | 38550 | 38400 | 1073 |
| 592 | 20240702 | 091900 | 2776214950 | 38550 | 38400 | 38550 | 38350 | 3517 |
| 593 | 20240702 | 091800 | 2641051950 | 38400 | 38350 | 38450 | 38350 | 1264 |
| 594 | 20240702 | 091700 | 2592538550 | 38300 | 38350 | 38350 | 38300 | 2115 |
| 595 | 20240702 | 091600 | 2511533000 | 38300 | 38400 | 38450 | 38300 | 1674 |
| 596 | 20240702 | 091500 | 2447230000 | 38450 | 38350 | 38500 | 38300 | 1816 |
| 597 | 20240702 | 091400 | 2377490050 | 38300 | 38300 | 38300 | 38250 | 727 |
| 598 | 20240702 | 091300 | 2349649900 | 38300 | 38350 | 38350 | 38250 | 971 |
| 599 | 20240702 | 091200 | 2312467800 | 38350 | 38400 | 38450 | 38300 | 682 |
| 600 | 20240702 | 091100 | 2286316100 | 38400 | 38250 | 38400 | 38250 | 1927 |
| 601 | 20240702 | 091000 | 2212481900 | 38250 | 38300 | 38300 | 38200 | 3754 |
| 602 | 20240702 | 090900 | 2069004450 | 38300 | 38300 | 38300 | 38250 | 848 |
| 603 | 20240702 | 090800 | 2036552500 | 38250 | 38200 | 38350 | 38200 | 1714 |
| 604 | 20240702 | 090700 | 1971002500 | 38250 | 38300 | 38300 | 38200 | 4756 |
| 605 | 20240702 | 090600 | 1789154800 | 38250 | 38400 | 38400 | 38200 | 10124 |
| 606 | 20240702 | 090500 | 1401301350 | 38400 | 38350 | 38450 | 38300 | 3116 |
| 607 | 20240702 | 090400 | 1281725850 | 38350 | 38600 | 38600 | 38350 | 4829 |
| 608 | 20240702 | 090300 | 1096086700 | 38550 | 38450 | 38650 | 38400 | 1967 |
| 609 | 20240702 | 090200 | 1020384000 | 38400 | 38500 | 38550 | 38400 | 8807 |
| 610 | 20240702 | 090100 | 681574200 | 38550 | 38700 | 38700 | 38500 | 6686 |
| 611 | 20240702 | 090000 | 423408050 | 38650 | 38550 | 38700 | 38500 | 10982 |