33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 191500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 3499 |
| 3 | 20240704 | 191400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20240704 | 191300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20240704 | 191200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20240704 | 191100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20240704 | 191000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20240704 | 190900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20240704 | 190800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20240704 | 190700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20240704 | 190600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20240704 | 190500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20240704 | 190400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20240704 | 190300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20240704 | 190200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20240704 | 190100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20240704 | 190000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20240704 | 185900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20240704 | 185800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20240704 | 185700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20240704 | 185600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20240704 | 185500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20240704 | 185400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20240704 | 185300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20240704 | 185200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20240704 | 185100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20240704 | 185000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20240704 | 184900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20240704 | 184800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20240704 | 184700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20240704 | 184600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20240704 | 184500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 3499 |
| 33 | 20240704 | 184400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20240704 | 184300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20240704 | 184200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20240704 | 184100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20240704 | 184000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20240704 | 183900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20240704 | 183800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20240704 | 183700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20240704 | 183600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20240704 | 183500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20240704 | 183400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20240704 | 183300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20240704 | 183200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20240704 | 183100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20240704 | 183000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20240704 | 182900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20240704 | 182800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20240704 | 182700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20240704 | 182600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20240704 | 182500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20240704 | 182400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20240704 | 182300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20240704 | 182200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20240704 | 182100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20240704 | 182000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20240704 | 181900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20240704 | 181800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20240704 | 181700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20240704 | 181600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20240704 | 181500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 3499 |
| 63 | 20240704 | 181400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20240704 | 181300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20240704 | 181200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20240704 | 181100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20240704 | 181000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20240704 | 180900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20240704 | 180800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20240704 | 180700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20240704 | 180600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20240704 | 180500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20240704 | 180400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20240704 | 180300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20240704 | 180200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20240704 | 180100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20240704 | 180000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20240704 | 175900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20240704 | 175800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20240704 | 175700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20240704 | 175600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20240704 | 175500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20240704 | 175400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20240704 | 175300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20240704 | 175200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20240704 | 175100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20240704 | 175000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20240704 | 174900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20240704 | 174800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20240704 | 174700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20240704 | 174600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20240704 | 174500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 3499 |
| 93 | 20240704 | 174400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20240704 | 174300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20240704 | 174200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20240704 | 174100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20240704 | 174000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20240704 | 173900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20240704 | 173800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20240704 | 173700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20240704 | 173600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20240704 | 173500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20240704 | 173400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20240704 | 173300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20240704 | 173200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20240704 | 173100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20240704 | 173000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20240704 | 172900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20240704 | 172800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20240704 | 172700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20240704 | 172600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20240704 | 172500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20240704 | 172400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20240704 | 172300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20240704 | 172200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20240704 | 172100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20240704 | 172000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20240704 | 171900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20240704 | 171800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20240704 | 171700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20240704 | 171600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20240704 | 171500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 3499 |
| 123 | 20240704 | 171400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20240704 | 171300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20240704 | 171200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20240704 | 171100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20240704 | 171000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20240704 | 170900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20240704 | 170800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20240704 | 170700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20240704 | 170600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20240704 | 170500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20240704 | 170400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20240704 | 170300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20240704 | 170200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20240704 | 170100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20240704 | 170000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20240704 | 165900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20240704 | 165800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20240704 | 165700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20240704 | 165600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20240704 | 165500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20240704 | 165400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20240704 | 165300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20240704 | 165200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20240704 | 165100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20240704 | 165000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20240704 | 164900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20240704 | 164800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20240704 | 164700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20240704 | 164600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20240704 | 164500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 3499 |
| 153 | 20240704 | 164400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20240704 | 164300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20240704 | 164200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20240704 | 164100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20240704 | 164000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20240704 | 163900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20240704 | 163800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20240704 | 163700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20240704 | 163600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20240704 | 163500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20240704 | 163400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20240704 | 163300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20240704 | 163200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20240704 | 163100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20240704 | 163000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20240704 | 162900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20240704 | 162800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20240704 | 162700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20240704 | 162600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20240704 | 162500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20240704 | 162400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20240704 | 162300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20240704 | 162200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20240704 | 162100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20240704 | 162000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20240704 | 161900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20240704 | 161800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20240704 | 161700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20240704 | 161600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20240704 | 161500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 3499 |
| 183 | 20240704 | 161400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20240704 | 161300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20240704 | 161200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20240704 | 161100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20240704 | 161000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20240704 | 160900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20240704 | 160800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20240704 | 160700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20240704 | 160600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20240704 | 160500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20240704 | 160400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20240704 | 160300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20240704 | 160200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20240704 | 160100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240704 | 160000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240704 | 155900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240704 | 155800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240704 | 155700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240704 | 155600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240704 | 155500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240704 | 155400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240704 | 155300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240704 | 155200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240704 | 155100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240704 | 155000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240704 | 154900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240704 | 154800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20240704 | 154700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20240704 | 154600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20240704 | 154500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 3499 |
| 213 | 20240704 | 154400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20240704 | 154300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20240704 | 154200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20240704 | 154100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20240704 | 154000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20240704 | 153900 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20240704 | 153800 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20240704 | 153700 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20240704 | 153600 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20240704 | 153500 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20240704 | 153400 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20240704 | 153300 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20240704 | 153200 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20240704 | 153100 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20240704 | 153000 | 3563818400 | 39800 | 39800 | 39800 | 39800 | 3499 |
| 228 | 20240704 | 152900 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 229 | 20240704 | 152800 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 230 | 20240704 | 152700 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 231 | 20240704 | 152600 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 232 | 20240704 | 152500 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 233 | 20240704 | 152400 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 234 | 20240704 | 152300 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 235 | 20240704 | 152200 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 236 | 20240704 | 152100 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 237 | 20240704 | 152000 | 3424558200 | 39500 | 39500 | 39500 | 39500 | 0 |
| 238 | 20240704 | 151900 | 3424558200 | 39500 | 39500 | 39700 | 39500 | 5 |
| 239 | 20240704 | 151800 | 3424360500 | 39500 | 39500 | 39700 | 39500 | 418 |
| 240 | 20240704 | 151700 | 3407799200 | 39700 | 39650 | 39700 | 39500 | 304 |
| 241 | 20240704 | 151600 | 3395748700 | 39600 | 39550 | 39600 | 39500 | 150 |
| 242 | 20240704 | 151500 | 3389820300 | 39700 | 39550 | 39700 | 39500 | 410 |
| 243 | 20240704 | 151400 | 3373581000 | 39550 | 39650 | 39650 | 39500 | 338 |
| 244 | 20240704 | 151300 | 3360188250 | 39650 | 39600 | 39650 | 39600 | 219 |
| 245 | 20240704 | 151200 | 3351506250 | 39600 | 39600 | 39600 | 39600 | 12 |
| 246 | 20240704 | 151100 | 3351031050 | 39650 | 39600 | 39700 | 39500 | 244 |
| 247 | 20240704 | 151000 | 3341364750 | 39600 | 39700 | 39700 | 39600 | 24 |
| 248 | 20240704 | 150900 | 3340413200 | 39650 | 39550 | 39650 | 39550 | 2531 |
| 249 | 20240704 | 150800 | 3240170200 | 39550 | 39550 | 39600 | 39550 | 97 |
| 250 | 20240704 | 150700 | 3236333400 | 39550 | 39550 | 39600 | 39550 | 32 |
| 251 | 20240704 | 150600 | 3235066900 | 39550 | 39550 | 39600 | 39550 | 344 |
| 252 | 20240704 | 150500 | 3221460500 | 39550 | 39600 | 39600 | 39550 | 21 |
| 253 | 20240704 | 150400 | 3220629100 | 39550 | 39550 | 39550 | 39550 | 34 |
| 254 | 20240704 | 150300 | 3219284400 | 39550 | 39550 | 39600 | 39550 | 316 |
| 255 | 20240704 | 150200 | 3206784550 | 39550 | 39500 | 39600 | 39500 | 159 |
| 256 | 20240704 | 150100 | 3200494850 | 39550 | 39550 | 39550 | 39400 | 130 |
| 257 | 20240704 | 150000 | 3195357400 | 39500 | 39550 | 39600 | 39350 | 250 |
| 258 | 20240704 | 145900 | 3185498800 | 39550 | 39550 | 39550 | 39450 | 103 |
| 259 | 20240704 | 145800 | 3181430100 | 39450 | 39500 | 39550 | 39450 | 150 |
| 260 | 20240704 | 145700 | 3175506350 | 39450 | 39450 | 39500 | 39400 | 109 |
| 261 | 20240704 | 145600 | 3171205750 | 39500 | 39600 | 39650 | 39450 | 70 |
| 262 | 20240704 | 145500 | 3168435650 | 39450 | 39500 | 39600 | 39450 | 118 |
| 263 | 20240704 | 145400 | 3163774300 | 39600 | 39450 | 39650 | 39450 | 367 |
| 264 | 20240704 | 145300 | 3149247700 | 39450 | 39650 | 39650 | 39450 | 127 |
| 265 | 20240704 | 145200 | 3144230050 | 39450 | 39600 | 39600 | 39450 | 413 |
| 266 | 20240704 | 145100 | 3127880750 | 39550 | 39500 | 39650 | 39450 | 62 |
| 267 | 20240704 | 145000 | 3125429150 | 39650 | 39500 | 39650 | 39500 | 582 |
| 268 | 20240704 | 144900 | 3102436900 | 39500 | 39600 | 39600 | 39500 | 169 |
| 269 | 20240704 | 144800 | 3095748400 | 39600 | 39600 | 39650 | 39500 | 734 |
| 270 | 20240704 | 144700 | 3066704450 | 39650 | 39600 | 39650 | 39600 | 216 |
| 271 | 20240704 | 144600 | 3058150350 | 39600 | 39650 | 39650 | 39600 | 100 |
| 272 | 20240704 | 144500 | 3054188150 | 39600 | 39600 | 39650 | 39600 | 65 |
| 273 | 20240704 | 144400 | 3051612900 | 39600 | 39600 | 39650 | 39600 | 94 |
| 274 | 20240704 | 144300 | 3047889550 | 39600 | 39650 | 39650 | 39600 | 14 |
| 275 | 20240704 | 144200 | 3047334600 | 39600 | 39600 | 39650 | 39600 | 81 |
| 276 | 20240704 | 144100 | 3044125350 | 39600 | 39600 | 39650 | 39600 | 149 |
| 277 | 20240704 | 144000 | 3038222150 | 39650 | 39600 | 39650 | 39600 | 46 |
| 278 | 20240704 | 143900 | 3036399000 | 39600 | 39650 | 39650 | 39550 | 109 |
| 279 | 20240704 | 143800 | 3032079900 | 39550 | 39550 | 39650 | 39550 | 73 |
| 280 | 20240704 | 143700 | 3029191950 | 39550 | 39550 | 39600 | 39550 | 240 |
| 281 | 20240704 | 143600 | 3019689900 | 39650 | 39600 | 39650 | 39550 | 230 |
| 282 | 20240704 | 143500 | 3010582450 | 39550 | 39600 | 39600 | 39550 | 87 |
| 283 | 20240704 | 143400 | 3007139700 | 39550 | 39550 | 39600 | 39550 | 89 |
| 284 | 20240704 | 143300 | 3003618000 | 39600 | 39600 | 39600 | 39550 | 30 |
| 285 | 20240704 | 143200 | 3002430150 | 39600 | 39550 | 39600 | 39500 | 336 |
| 286 | 20240704 | 143100 | 2989143650 | 39550 | 39600 | 39600 | 39500 | 70 |
| 287 | 20240704 | 143000 | 2986377050 | 39600 | 39600 | 39600 | 39550 | 327 |
| 288 | 20240704 | 142900 | 2973439350 | 39600 | 39650 | 39650 | 39550 | 158 |
| 289 | 20240704 | 142800 | 2967184600 | 39550 | 39600 | 39650 | 39550 | 102 |
| 290 | 20240704 | 142700 | 2963144750 | 39700 | 39550 | 39700 | 39550 | 86 |
| 291 | 20240704 | 142600 | 2959736900 | 39700 | 39550 | 39700 | 39500 | 101 |
| 292 | 20240704 | 142500 | 2955741050 | 39500 | 39550 | 39750 | 39500 | 509 |
| 293 | 20240704 | 142400 | 2935609150 | 39750 | 39650 | 39750 | 39600 | 108 |
| 294 | 20240704 | 142300 | 2931324650 | 39550 | 39600 | 39650 | 39550 | 104 |
| 295 | 20240704 | 142200 | 2927205000 | 39600 | 39600 | 39650 | 39600 | 34 |
| 296 | 20240704 | 142100 | 2925857750 | 39650 | 39600 | 39650 | 39600 | 29 |
| 297 | 20240704 | 142000 | 2924708100 | 39750 | 39650 | 39750 | 39600 | 86 |
| 298 | 20240704 | 141900 | 2921296700 | 39650 | 39700 | 39700 | 39650 | 52 |
| 299 | 20240704 | 141800 | 2919233200 | 39600 | 39700 | 39800 | 39600 | 122 |
| 300 | 20240704 | 141700 | 2914394150 | 39700 | 39650 | 39800 | 39650 | 305 |
| 301 | 20240704 | 141600 | 2902281500 | 39650 | 39750 | 39750 | 39650 | 136 |
| 302 | 20240704 | 141500 | 2896881050 | 39750 | 39800 | 39800 | 39650 | 150 |
| 303 | 20240704 | 141400 | 2890920450 | 39650 | 39700 | 39800 | 39650 | 120 |
| 304 | 20240704 | 141300 | 2886156600 | 39700 | 39700 | 39800 | 39700 | 61 |
| 305 | 20240704 | 141200 | 2883731650 | 39700 | 39800 | 39800 | 39700 | 69 |
| 306 | 20240704 | 141100 | 2880989550 | 39650 | 39650 | 39800 | 39650 | 293 |
| 307 | 20240704 | 141000 | 2869363350 | 39700 | 39700 | 39700 | 39650 | 35 |
| 308 | 20240704 | 140900 | 2867974650 | 39700 | 39700 | 39800 | 39700 | 12 |
| 309 | 20240704 | 140800 | 2867497450 | 39700 | 39650 | 39800 | 39650 | 200 |
| 310 | 20240704 | 140700 | 2859550400 | 39700 | 39700 | 39700 | 39650 | 41 |
| 311 | 20240704 | 140600 | 2857922900 | 39700 | 39700 | 39750 | 39650 | 260 |
| 312 | 20240704 | 140500 | 2847600700 | 39650 | 39650 | 39750 | 39650 | 147 |
| 313 | 20240704 | 140400 | 2841763250 | 39700 | 39700 | 39700 | 39650 | 25 |
| 314 | 20240704 | 140300 | 2840771050 | 39650 | 39800 | 39800 | 39650 | 140 |
| 315 | 20240704 | 140200 | 2835208300 | 39650 | 39750 | 39800 | 39650 | 157 |
| 316 | 20240704 | 140100 | 2828973350 | 39800 | 39700 | 39800 | 39700 | 12 |
| 317 | 20240704 | 140000 | 2828496150 | 39800 | 39650 | 39800 | 39650 | 61 |
| 318 | 20240704 | 135900 | 2826074700 | 39700 | 39650 | 39850 | 39650 | 79 |
| 319 | 20240704 | 135800 | 2822940350 | 39800 | 39800 | 39850 | 39750 | 160 |
| 320 | 20240704 | 135700 | 2816572750 | 39750 | 39700 | 39850 | 39700 | 69 |
| 321 | 20240704 | 135600 | 2813827350 | 39750 | 39650 | 39850 | 39650 | 203 |
| 322 | 20240704 | 135500 | 2805759100 | 39700 | 39650 | 39850 | 39650 | 819 |
| 323 | 20240704 | 135400 | 2773177300 | 39650 | 39650 | 39800 | 39650 | 95 |
| 324 | 20240704 | 135300 | 2769404000 | 39700 | 39750 | 39800 | 39650 | 109 |
| 325 | 20240704 | 135200 | 2765074600 | 39650 | 39650 | 39750 | 39650 | 173 |
| 326 | 20240704 | 135100 | 2758202650 | 39700 | 39650 | 39800 | 39650 | 142 |
| 327 | 20240704 | 135000 | 2752556750 | 39700 | 39800 | 39800 | 39650 | 124 |
| 328 | 20240704 | 134900 | 2747628450 | 39750 | 39750 | 39800 | 39750 | 194 |
| 329 | 20240704 | 134800 | 2739912700 | 39750 | 39750 | 39800 | 39750 | 320 |
| 330 | 20240704 | 134700 | 2727183800 | 39850 | 39800 | 39850 | 39750 | 620 |
| 331 | 20240704 | 134600 | 2702527150 | 39800 | 39750 | 39800 | 39750 | 608 |
| 332 | 20240704 | 134500 | 2678347900 | 39750 | 39750 | 39750 | 39700 | 47 |
| 333 | 20240704 | 134400 | 2676480000 | 39750 | 39750 | 39750 | 39700 | 84 |
| 334 | 20240704 | 134300 | 2673144450 | 39700 | 39650 | 39750 | 39650 | 20 |
| 335 | 20240704 | 134200 | 2672349750 | 39650 | 39650 | 39750 | 39650 | 71 |
| 336 | 20240704 | 134100 | 2669530900 | 39650 | 39650 | 39750 | 39650 | 342 |
| 337 | 20240704 | 134000 | 2655965750 | 39700 | 39700 | 39700 | 39650 | 2209 |
| 338 | 20240704 | 133900 | 2568306850 | 39650 | 39750 | 39750 | 39650 | 197 |
| 339 | 20240704 | 133800 | 2560489550 | 39650 | 39650 | 39750 | 39650 | 63 |
| 340 | 20240704 | 133700 | 2557990350 | 39650 | 39650 | 39650 | 39600 | 91 |
| 341 | 20240704 | 133600 | 2554383300 | 39650 | 39650 | 39700 | 39600 | 46 |
| 342 | 20240704 | 133500 | 2552558700 | 39650 | 39700 | 39700 | 39650 | 101 |
| 343 | 20240704 | 133400 | 2548551550 | 39700 | 39650 | 39700 | 39650 | 42 |
| 344 | 20240704 | 133300 | 2546884500 | 39650 | 39700 | 39750 | 39600 | 78 |
| 345 | 20240704 | 133200 | 2543788000 | 39600 | 39650 | 39750 | 39600 | 103 |
| 346 | 20240704 | 133100 | 2539702650 | 39750 | 39700 | 39750 | 39600 | 152 |
| 347 | 20240704 | 133000 | 2533668500 | 39700 | 39650 | 39750 | 39650 | 48 |
| 348 | 20240704 | 132900 | 2531761200 | 39650 | 39750 | 39750 | 39600 | 191 |
| 349 | 20240704 | 132800 | 2524178000 | 39650 | 39700 | 39750 | 39650 | 160 |
| 350 | 20240704 | 132700 | 2517827900 | 39700 | 39650 | 39700 | 39650 | 122 |
| 351 | 20240704 | 132600 | 2512986050 | 39650 | 39750 | 39750 | 39650 | 225 |
| 352 | 20240704 | 132500 | 2504054600 | 39650 | 39700 | 39700 | 39650 | 94 |
| 353 | 20240704 | 132400 | 2500324300 | 39750 | 39700 | 39750 | 39700 | 51 |
| 354 | 20240704 | 132300 | 2498298250 | 39700 | 39700 | 39750 | 39700 | 60 |
| 355 | 20240704 | 132200 | 2495915550 | 39700 | 39800 | 39800 | 39650 | 618 |
| 356 | 20240704 | 132100 | 2471331400 | 39800 | 39750 | 39800 | 39650 | 122 |
| 357 | 20240704 | 132000 | 2466484550 | 39700 | 39800 | 39800 | 39700 | 65 |
| 358 | 20240704 | 131900 | 2463902250 | 39700 | 39750 | 39800 | 39700 | 98 |
| 359 | 20240704 | 131800 | 2460007800 | 39750 | 39750 | 39750 | 39700 | 244 |
| 360 | 20240704 | 131700 | 2450311650 | 39700 | 39650 | 39800 | 39650 | 248 |
| 361 | 20240704 | 131600 | 2440456450 | 39650 | 39700 | 39700 | 39600 | 65 |
| 362 | 20240704 | 131500 | 2437877900 | 39600 | 39600 | 39600 | 39600 | 23 |
| 363 | 20240704 | 131400 | 2436967100 | 39600 | 39650 | 39700 | 39600 | 128 |
| 364 | 20240704 | 131300 | 2431892400 | 39700 | 39600 | 39750 | 39600 | 244 |
| 365 | 20240704 | 131200 | 2422216350 | 39700 | 39550 | 39700 | 39550 | 286 |
| 366 | 20240704 | 131100 | 2410868450 | 39600 | 39650 | 39700 | 39600 | 367 |
| 367 | 20240704 | 131000 | 2396316700 | 39650 | 39650 | 39700 | 39600 | 126 |
| 368 | 20240704 | 130900 | 2391319250 | 39650 | 39700 | 39700 | 39650 | 247 |
| 369 | 20240704 | 130800 | 2381515700 | 39650 | 39750 | 39750 | 39650 | 65 |
| 370 | 20240704 | 130700 | 2378936400 | 39800 | 39700 | 39800 | 39650 | 258 |
| 371 | 20240704 | 130600 | 2368683300 | 39750 | 39750 | 39750 | 39750 | 250 |
| 372 | 20240704 | 130500 | 2358745800 | 39700 | 39850 | 39850 | 39700 | 54 |
| 373 | 20240704 | 130400 | 2356598700 | 39850 | 39800 | 39850 | 39800 | 61 |
| 374 | 20240704 | 130300 | 2354168200 | 39750 | 39750 | 39800 | 39750 | 30 |
| 375 | 20240704 | 130200 | 2352974800 | 39750 | 39800 | 39800 | 39750 | 41 |
| 376 | 20240704 | 130100 | 2351344550 | 39750 | 39750 | 39800 | 39750 | 57 |
| 377 | 20240704 | 130000 | 2349076800 | 39800 | 39700 | 39800 | 39700 | 70 |
| 378 | 20240704 | 125900 | 2346291550 | 39800 | 39800 | 39800 | 39750 | 82 |
| 379 | 20240704 | 125800 | 2343030150 | 39750 | 39700 | 39750 | 39700 | 32 |
| 380 | 20240704 | 125700 | 2341758850 | 39700 | 39650 | 39700 | 39650 | 52 |
| 381 | 20240704 | 125600 | 2339696100 | 39650 | 39650 | 39700 | 39650 | 86 |
| 382 | 20240704 | 125500 | 2336282500 | 39700 | 39700 | 39750 | 39700 | 24 |
| 383 | 20240704 | 125400 | 2335329200 | 39750 | 39700 | 39750 | 39650 | 378 |
| 384 | 20240704 | 125300 | 2320331450 | 39700 | 39900 | 39900 | 39700 | 464 |
| 385 | 20240704 | 125200 | 2301883000 | 39800 | 39800 | 39900 | 39800 | 48 |
| 386 | 20240704 | 125100 | 2299971300 | 39800 | 39800 | 39800 | 39800 | 4 |
| 387 | 20240704 | 125000 | 2299812100 | 39850 | 39900 | 39950 | 39800 | 542 |
| 388 | 20240704 | 124900 | 2278196300 | 39950 | 39950 | 39950 | 39900 | 77 |
| 389 | 20240704 | 124800 | 2275121000 | 39950 | 39900 | 39950 | 39900 | 150 |
| 390 | 20240704 | 124700 | 2269135550 | 39950 | 39950 | 39950 | 39950 | 24 |
| 391 | 20240704 | 124600 | 2268176750 | 40000 | 40000 | 40000 | 40000 | 20 |
| 392 | 20240704 | 124500 | 2267376750 | 39900 | 39850 | 40000 | 39800 | 144 |
| 393 | 20240704 | 124400 | 2261630350 | 39950 | 39900 | 39950 | 39900 | 38 |
| 394 | 20240704 | 124300 | 2260112300 | 39900 | 39950 | 39950 | 39900 | 17 |
| 395 | 20240704 | 124200 | 2259433850 | 39900 | 39850 | 39900 | 39800 | 76 |
| 396 | 20240704 | 124100 | 2256404700 | 39900 | 39900 | 39900 | 39850 | 228 |
| 397 | 20240704 | 124000 | 2247309400 | 39900 | 39900 | 39950 | 39900 | 5 |
| 398 | 20240704 | 123900 | 2247109850 | 39850 | 39900 | 39900 | 39850 | 51 |
| 399 | 20240704 | 123800 | 2245075550 | 39950 | 40000 | 40000 | 39900 | 92 |
| 400 | 20240704 | 123700 | 2241397600 | 39900 | 40000 | 40000 | 39900 | 29 |
| 401 | 20240704 | 123600 | 2240238700 | 39950 | 39950 | 39950 | 39900 | 283 |
| 402 | 20240704 | 123500 | 2228935300 | 39950 | 39950 | 40000 | 39950 | 21 |
| 403 | 20240704 | 123400 | 2228095900 | 40000 | 39900 | 40000 | 39900 | 485 |
| 404 | 20240704 | 123300 | 2208719300 | 39900 | 39900 | 39950 | 39900 | 97 |
| 405 | 20240704 | 123200 | 2204847650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 406 | 20240704 | 123100 | 2204847650 | 39950 | 39950 | 39950 | 39900 | 155 |
| 407 | 20240704 | 123000 | 2198656750 | 39900 | 39950 | 39950 | 39900 | 40 |
| 408 | 20240704 | 122900 | 2197060300 | 39900 | 39950 | 39950 | 39900 | 35 |
| 409 | 20240704 | 122800 | 2195662850 | 39950 | 39900 | 39950 | 39900 | 53 |
| 410 | 20240704 | 122700 | 2193545550 | 39900 | 39850 | 39950 | 39850 | 179 |
| 411 | 20240704 | 122600 | 2186403550 | 39850 | 39900 | 39900 | 39850 | 41 |
| 412 | 20240704 | 122500 | 2184767700 | 39900 | 39900 | 39900 | 39900 | 30 |
| 413 | 20240704 | 122400 | 2183570700 | 39900 | 39950 | 39950 | 39900 | 499 |
| 414 | 20240704 | 122300 | 2163637450 | 39950 | 40000 | 40000 | 39950 | 99 |
| 415 | 20240704 | 122200 | 2159679200 | 39950 | 39950 | 40000 | 39950 | 48 |
| 416 | 20240704 | 122100 | 2157760100 | 40000 | 39950 | 40000 | 39950 | 46 |
| 417 | 20240704 | 122000 | 2155921900 | 39950 | 39950 | 40000 | 39950 | 172 |
| 418 | 20240704 | 121900 | 2149046150 | 39950 | 39900 | 40000 | 39900 | 364 |
| 419 | 20240704 | 121800 | 2134503000 | 39900 | 39950 | 39950 | 39900 | 71 |
| 420 | 20240704 | 121700 | 2131668950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 421 | 20240704 | 121600 | 2131668950 | 39900 | 39900 | 39950 | 39900 | 103 |
| 422 | 20240704 | 121500 | 2127555550 | 39900 | 39900 | 39900 | 39900 | 74 |
| 423 | 20240704 | 121400 | 2124602950 | 39900 | 39950 | 39950 | 39900 | 104 |
| 424 | 20240704 | 121300 | 2120452500 | 39950 | 39950 | 39950 | 39900 | 81 |
| 425 | 20240704 | 121200 | 2117217050 | 39950 | 39950 | 39950 | 39900 | 148 |
| 426 | 20240704 | 121100 | 2111310500 | 39900 | 39900 | 39900 | 39900 | 48 |
| 427 | 20240704 | 121000 | 2109395300 | 39950 | 39900 | 39950 | 39900 | 459 |
| 428 | 20240704 | 120900 | 2091059950 | 39900 | 39850 | 39900 | 39850 | 223 |
| 429 | 20240704 | 120800 | 2082163750 | 39850 | 39850 | 39850 | 39850 | 4 |
| 430 | 20240704 | 120700 | 2082004350 | 39900 | 39850 | 39900 | 39850 | 44 |
| 431 | 20240704 | 120600 | 2080248950 | 39850 | 39900 | 39900 | 39850 | 40 |
| 432 | 20240704 | 120500 | 2078654450 | 39900 | 39900 | 39900 | 39900 | 100 |
| 433 | 20240704 | 120400 | 2074664450 | 39900 | 39900 | 39900 | 39850 | 129 |
| 434 | 20240704 | 120300 | 2069517700 | 39850 | 39900 | 39950 | 39850 | 205 |
| 435 | 20240704 | 120200 | 2061339950 | 39950 | 39950 | 39950 | 39950 | 24 |
| 436 | 20240704 | 120100 | 2060381150 | 39900 | 39900 | 39900 | 39900 | 71 |
| 437 | 20240704 | 120000 | 2057548250 | 39850 | 39850 | 39850 | 39850 | 32 |
| 438 | 20240704 | 115900 | 2056273050 | 39900 | 39900 | 39900 | 39900 | 41 |
| 439 | 20240704 | 115800 | 2054637150 | 39950 | 39900 | 39950 | 39900 | 205 |
| 440 | 20240704 | 115700 | 2046453800 | 39950 | 39950 | 39950 | 39900 | 53 |
| 441 | 20240704 | 115600 | 2044337950 | 39900 | 39950 | 40000 | 39900 | 704 |
| 442 | 20240704 | 115500 | 2016211650 | 40000 | 39900 | 40000 | 39900 | 91 |
| 443 | 20240704 | 115400 | 2012573750 | 39950 | 39900 | 39950 | 39850 | 83 |
| 444 | 20240704 | 115300 | 2009262650 | 39850 | 39850 | 39850 | 39850 | 1 |
| 445 | 20240704 | 115200 | 2009222800 | 39850 | 39800 | 39850 | 39800 | 34 |
| 446 | 20240704 | 115100 | 2007867950 | 39850 | 39850 | 39850 | 39850 | 23 |
| 447 | 20240704 | 115000 | 2006951400 | 39850 | 39800 | 39900 | 39800 | 70 |
| 448 | 20240704 | 114900 | 2004162000 | 39850 | 39900 | 39900 | 39850 | 41 |
| 449 | 20240704 | 114800 | 2002526950 | 39850 | 39850 | 39850 | 39850 | 40 |
| 450 | 20240704 | 114700 | 2000932950 | 39850 | 39850 | 39900 | 39850 | 27 |
| 451 | 20240704 | 114600 | 1999856550 | 39750 | 39850 | 39900 | 39750 | 168 |
| 452 | 20240704 | 114500 | 1993164550 | 39900 | 39850 | 39900 | 39850 | 44 |
| 453 | 20240704 | 114400 | 1991410600 | 39850 | 39900 | 39900 | 39850 | 134 |
| 454 | 20240704 | 114300 | 1986064350 | 39900 | 39900 | 39900 | 39850 | 10 |
| 455 | 20240704 | 114200 | 1985665650 | 39900 | 39900 | 39950 | 39900 | 178 |
| 456 | 20240704 | 114100 | 1978562100 | 39900 | 39900 | 39950 | 39900 | 49 |
| 457 | 20240704 | 114000 | 1976606300 | 39900 | 39900 | 39950 | 39900 | 92 |
| 458 | 20240704 | 113900 | 1972932700 | 39900 | 39950 | 39950 | 39900 | 51 |
| 459 | 20240704 | 113800 | 1970897550 | 39900 | 39900 | 39950 | 39900 | 46 |
| 460 | 20240704 | 113700 | 1969060950 | 39950 | 39900 | 39950 | 39850 | 287 |
| 461 | 20240704 | 113600 | 1957606150 | 39850 | 39950 | 39950 | 39850 | 58 |
| 462 | 20240704 | 113500 | 1955291600 | 39900 | 39900 | 39950 | 39900 | 74 |
| 463 | 20240704 | 113400 | 1952338450 | 39950 | 39950 | 39950 | 39950 | 30 |
| 464 | 20240704 | 113300 | 1951139950 | 39950 | 39950 | 39950 | 39900 | 118 |
| 465 | 20240704 | 113200 | 1946427400 | 39950 | 39950 | 39950 | 39950 | 9 |
| 466 | 20240704 | 113100 | 1946067850 | 39950 | 39950 | 39950 | 39950 | 10 |
| 467 | 20240704 | 113000 | 1945668350 | 39950 | 39950 | 39950 | 39900 | 114 |
| 468 | 20240704 | 112900 | 1941116050 | 39950 | 39950 | 39950 | 39950 | 64 |
| 469 | 20240704 | 112800 | 1938559250 | 39950 | 39950 | 39950 | 39950 | 24 |
| 470 | 20240704 | 112700 | 1937600450 | 39850 | 39950 | 39950 | 39850 | 94 |
| 471 | 20240704 | 112600 | 1933850750 | 40000 | 40000 | 40000 | 40000 | 8 |
| 472 | 20240704 | 112500 | 1933530750 | 40000 | 39950 | 40000 | 39950 | 805 |
| 473 | 20240704 | 112400 | 1901368650 | 39950 | 39900 | 39950 | 39850 | 81 |
| 474 | 20240704 | 112300 | 1898135800 | 39950 | 39850 | 39950 | 39850 | 136 |
| 475 | 20240704 | 112200 | 1892709150 | 39900 | 39850 | 39900 | 39850 | 80 |
| 476 | 20240704 | 112100 | 1889517350 | 39900 | 39850 | 39900 | 39800 | 41 |
| 477 | 20240704 | 112000 | 1887884950 | 39900 | 39900 | 39900 | 39900 | 40 |
| 478 | 20240704 | 111900 | 1886288950 | 39900 | 39850 | 39900 | 39850 | 58 |
| 479 | 20240704 | 111800 | 1883976000 | 39850 | 39900 | 39900 | 39850 | 42 |
| 480 | 20240704 | 111700 | 1882301750 | 39900 | 39850 | 39900 | 39800 | 230 |
| 481 | 20240704 | 111600 | 1873143800 | 39900 | 39850 | 39900 | 39850 | 47 |
| 482 | 20240704 | 111500 | 1871270350 | 39850 | 39900 | 39900 | 39850 | 76 |
| 483 | 20240704 | 111400 | 1868238100 | 39850 | 39850 | 39900 | 39800 | 31 |
| 484 | 20240704 | 111300 | 1867002700 | 39800 | 39900 | 39900 | 39800 | 53 |
| 485 | 20240704 | 111200 | 1864890650 | 39900 | 40000 | 40000 | 39900 | 73 |
| 486 | 20240704 | 111100 | 1861975200 | 40000 | 40000 | 40000 | 40000 | 58 |
| 487 | 20240704 | 111000 | 1859655200 | 39900 | 39950 | 39950 | 39900 | 574 |
| 488 | 20240704 | 110900 | 1836752350 | 39950 | 39950 | 39950 | 39950 | 41 |
| 489 | 20240704 | 110800 | 1835114400 | 39950 | 39900 | 40000 | 39900 | 43 |
| 490 | 20240704 | 110700 | 1833397000 | 40000 | 40000 | 40050 | 40000 | 944 |
| 491 | 20240704 | 110600 | 1795633850 | 39950 | 39950 | 40000 | 39950 | 176 |
| 492 | 20240704 | 110500 | 1788602300 | 39900 | 39900 | 39900 | 39900 | 10 |
| 493 | 20240704 | 110400 | 1788203300 | 39900 | 39900 | 39950 | 39900 | 551 |
| 494 | 20240704 | 110300 | 1766217900 | 39900 | 39950 | 39950 | 39900 | 161 |
| 495 | 20240704 | 110200 | 1759787550 | 39900 | 39950 | 39950 | 39900 | 62 |
| 496 | 20240704 | 110100 | 1757313050 | 39950 | 39900 | 39950 | 39900 | 66 |
| 497 | 20240704 | 110000 | 1754679200 | 39900 | 39900 | 39950 | 39900 | 77 |
| 498 | 20240704 | 105900 | 1751604600 | 39950 | 39950 | 39950 | 39950 | 241 |
| 499 | 20240704 | 105800 | 1741976650 | 39950 | 40000 | 40000 | 39950 | 222 |
| 500 | 20240704 | 105700 | 1733107400 | 40000 | 39950 | 40000 | 39950 | 176 |
| 501 | 20240704 | 105600 | 1726076100 | 39950 | 39950 | 39950 | 39950 | 76 |
| 502 | 20240704 | 105500 | 1723039900 | 39950 | 39900 | 39950 | 39850 | 405 |
| 503 | 20240704 | 105400 | 1706893650 | 39950 | 40050 | 40050 | 39950 | 105 |
| 504 | 20240704 | 105300 | 1702693200 | 40000 | 40000 | 40050 | 40000 | 118 |
| 505 | 20240704 | 105200 | 1697970500 | 40050 | 40050 | 40050 | 40000 | 98 |
| 506 | 20240704 | 105100 | 1694046350 | 40000 | 40050 | 40050 | 40000 | 89 |
| 507 | 20240704 | 105000 | 1690485300 | 39950 | 40000 | 40050 | 39900 | 382 |
| 508 | 20240704 | 104900 | 1675232200 | 40000 | 39950 | 40050 | 39950 | 183 |
| 509 | 20240704 | 104800 | 1667910750 | 39950 | 39950 | 39950 | 39950 | 14 |
| 510 | 20240704 | 104700 | 1667351450 | 40000 | 39950 | 40000 | 39950 | 93 |
| 511 | 20240704 | 104600 | 1663633650 | 39950 | 39900 | 40050 | 39900 | 137 |
| 512 | 20240704 | 104500 | 1658155900 | 39900 | 39950 | 40000 | 39900 | 45 |
| 513 | 20240704 | 104400 | 1656356150 | 40000 | 40000 | 40000 | 40000 | 12 |
| 514 | 20240704 | 104300 | 1655876150 | 39950 | 39900 | 39950 | 39900 | 21 |
| 515 | 20240704 | 104200 | 1655037550 | 39900 | 40000 | 40000 | 39900 | 86 |
| 516 | 20240704 | 104100 | 1651603050 | 40000 | 40000 | 40000 | 39950 | 77 |
| 517 | 20240704 | 104000 | 1648523350 | 40000 | 39900 | 40000 | 39900 | 124 |
| 518 | 20240704 | 103900 | 1643570700 | 39900 | 39900 | 39900 | 39900 | 12 |
| 519 | 20240704 | 103800 | 1643091900 | 39850 | 39900 | 39900 | 39850 | 100 |
| 520 | 20240704 | 103700 | 1639103450 | 39950 | 39950 | 39950 | 39850 | 126 |
| 521 | 20240704 | 103600 | 1634074950 | 39950 | 40000 | 40000 | 39950 | 10 |
| 522 | 20240704 | 103500 | 1633675200 | 40050 | 40000 | 40050 | 40000 | 179 |
| 523 | 20240704 | 103400 | 1626514850 | 40000 | 39950 | 40000 | 39950 | 101 |
| 524 | 20240704 | 103300 | 1622477950 | 40000 | 40000 | 40000 | 40000 | 50 |
| 525 | 20240704 | 103200 | 1620477950 | 40050 | 40050 | 40050 | 40050 | 49 |
| 526 | 20240704 | 103100 | 1618515500 | 40000 | 40000 | 40000 | 40000 | 49 |
| 527 | 20240704 | 103000 | 1616555500 | 40050 | 40000 | 40050 | 40000 | 11 |
| 528 | 20240704 | 102900 | 1616115050 | 40050 | 40000 | 40050 | 39950 | 29 |
| 529 | 20240704 | 102800 | 1614954200 | 39950 | 40000 | 40000 | 39950 | 35 |
| 530 | 20240704 | 102700 | 1613554750 | 40000 | 40000 | 40000 | 40000 | 55 |
| 531 | 20240704 | 102600 | 1611354750 | 40000 | 40000 | 40000 | 40000 | 0 |
| 532 | 20240704 | 102500 | 1611354750 | 40000 | 40000 | 40000 | 39950 | 56 |
| 533 | 20240704 | 102400 | 1609116250 | 39950 | 39950 | 39950 | 39950 | 1 |
| 534 | 20240704 | 102300 | 1609076300 | 39900 | 39950 | 40000 | 39900 | 177 |
| 535 | 20240704 | 102200 | 1602008250 | 39950 | 39950 | 40000 | 39950 | 118 |
| 536 | 20240704 | 102100 | 1597293800 | 39950 | 39950 | 40000 | 39750 | 1846 |
| 537 | 20240704 | 102000 | 1523623500 | 39900 | 39950 | 39950 | 39900 | 304 |
| 538 | 20240704 | 101900 | 1511479850 | 40000 | 39950 | 40000 | 39950 | 72 |
| 539 | 20240704 | 101800 | 1508602500 | 40000 | 40000 | 40000 | 40000 | 10 |
| 540 | 20240704 | 101700 | 1508202500 | 40000 | 40000 | 40000 | 39950 | 213 |
| 541 | 20240704 | 101600 | 1499690850 | 40050 | 40000 | 40050 | 40000 | 170 |
| 542 | 20240704 | 101500 | 1492887650 | 40000 | 40050 | 40050 | 40000 | 31 |
| 543 | 20240704 | 101400 | 1491646950 | 40050 | 40050 | 40050 | 40000 | 468 |
| 544 | 20240704 | 101300 | 1472905200 | 40050 | 40050 | 40100 | 40050 | 1125 |
| 545 | 20240704 | 101200 | 1427848450 | 40050 | 40100 | 40100 | 40050 | 143 |
| 546 | 20240704 | 101100 | 1422116250 | 40100 | 40100 | 40100 | 40100 | 30 |
| 547 | 20240704 | 101000 | 1420913250 | 40100 | 40150 | 40150 | 40050 | 388 |
| 548 | 20240704 | 100900 | 1405356850 | 40150 | 40200 | 40250 | 40100 | 72 |
| 549 | 20240704 | 100800 | 1402463900 | 40200 | 40100 | 40200 | 40100 | 182 |
| 550 | 20240704 | 100700 | 1395161150 | 40150 | 40250 | 40250 | 40100 | 149 |
| 551 | 20240704 | 100600 | 1389178000 | 40300 | 40350 | 40350 | 40150 | 443 |
| 552 | 20240704 | 100500 | 1371354650 | 40300 | 40350 | 40350 | 40250 | 138 |
| 553 | 20240704 | 100400 | 1365790950 | 40350 | 40300 | 40350 | 40300 | 89 |
| 554 | 20240704 | 100300 | 1362203400 | 40300 | 40350 | 40350 | 40300 | 51 |
| 555 | 20240704 | 100200 | 1360146050 | 40350 | 40350 | 40400 | 40350 | 1065 |
| 556 | 20240704 | 100100 | 1317173200 | 40350 | 40250 | 40400 | 40250 | 1086 |
| 557 | 20240704 | 100000 | 1273390750 | 40300 | 40300 | 40350 | 40300 | 1462 |
| 558 | 20240704 | 095900 | 1214469000 | 40350 | 40150 | 40350 | 40150 | 4830 |
| 559 | 20240704 | 095800 | 1020038150 | 40200 | 40150 | 40200 | 40150 | 212 |
| 560 | 20240704 | 095700 | 1011523100 | 40150 | 40150 | 40200 | 40150 | 116 |
| 561 | 20240704 | 095600 | 1006864500 | 40200 | 40150 | 40200 | 40150 | 40 |
| 562 | 20240704 | 095500 | 1005257300 | 40200 | 40200 | 40250 | 40150 | 148 |
| 563 | 20240704 | 095400 | 999306300 | 40200 | 40050 | 40200 | 40050 | 3136 |
| 564 | 20240704 | 095300 | 873421650 | 40100 | 40100 | 40150 | 40050 | 183 |
| 565 | 20240704 | 095200 | 866083250 | 40100 | 40100 | 40100 | 40050 | 67 |
| 566 | 20240704 | 095100 | 863397350 | 40100 | 40150 | 40150 | 40100 | 146 |
| 567 | 20240704 | 095000 | 857538300 | 40150 | 40100 | 40150 | 40100 | 35 |
| 568 | 20240704 | 094900 | 856133800 | 40150 | 40100 | 40150 | 40050 | 371 |
| 569 | 20240704 | 094800 | 841244700 | 40050 | 40050 | 40150 | 40050 | 1182 |
| 570 | 20240704 | 094700 | 793881500 | 40000 | 40000 | 40050 | 40000 | 521 |
| 571 | 20240704 | 094600 | 773018300 | 40000 | 39950 | 40000 | 39950 | 50 |
| 572 | 20240704 | 094500 | 771019000 | 39950 | 40000 | 40050 | 39950 | 71 |
| 573 | 20240704 | 094400 | 768178600 | 39950 | 40050 | 40050 | 39950 | 248 |
| 574 | 20240704 | 094300 | 758256400 | 40000 | 39950 | 40050 | 39900 | 382 |
| 575 | 20240704 | 094200 | 742979100 | 39750 | 39950 | 39950 | 39750 | 310 |
| 576 | 20240704 | 094100 | 730605000 | 39900 | 40100 | 40100 | 39900 | 385 |
| 577 | 20240704 | 094000 | 715196550 | 40100 | 40050 | 40100 | 40050 | 237 |
| 578 | 20240704 | 093900 | 705696700 | 40050 | 40100 | 40100 | 40000 | 641 |
| 579 | 20240704 | 093800 | 680020950 | 40050 | 39950 | 40050 | 39900 | 2599 |
| 580 | 20240704 | 093700 | 576066900 | 39900 | 39800 | 39900 | 39800 | 2916 |
| 581 | 20240704 | 093600 | 459813700 | 39800 | 39750 | 39800 | 39700 | 1107 |
| 582 | 20240704 | 093500 | 415807250 | 39750 | 39600 | 39750 | 39600 | 51 |
| 583 | 20240704 | 093400 | 413786150 | 39600 | 39700 | 39750 | 39500 | 455 |
| 584 | 20240704 | 093300 | 395789700 | 39700 | 39700 | 39700 | 39500 | 82 |
| 585 | 20240704 | 093200 | 392534500 | 39600 | 39700 | 39700 | 39600 | 287 |
| 586 | 20240704 | 093100 | 381148600 | 39750 | 39750 | 39750 | 39750 | 1008 |
| 587 | 20240704 | 093000 | 341080600 | 39750 | 39700 | 39750 | 39700 | 174 |
| 588 | 20240704 | 092900 | 334171400 | 39750 | 39750 | 39800 | 39750 | 87 |
| 589 | 20240704 | 092800 | 330711050 | 39800 | 39750 | 39800 | 39700 | 174 |
| 590 | 20240704 | 092700 | 323788150 | 39700 | 39650 | 39750 | 39600 | 933 |
| 591 | 20240704 | 092600 | 286784750 | 39650 | 39600 | 39650 | 39600 | 55 |
| 592 | 20240704 | 092500 | 284604100 | 39600 | 39550 | 39600 | 39550 | 10 |
| 593 | 20240704 | 092400 | 284208350 | 39650 | 39650 | 39750 | 39650 | 136 |
| 594 | 20240704 | 092300 | 278809250 | 39600 | 39700 | 39700 | 39600 | 163 |
| 595 | 20240704 | 092200 | 272340600 | 39700 | 39800 | 39850 | 39700 | 538 |
| 596 | 20240704 | 092100 | 250931400 | 39750 | 39600 | 39750 | 39550 | 228 |
| 597 | 20240704 | 092000 | 241892100 | 39550 | 39550 | 39550 | 39500 | 195 |
| 598 | 20240704 | 091900 | 234182000 | 39550 | 39550 | 39550 | 39550 | 26 |
| 599 | 20240704 | 091800 | 233153700 | 39550 | 39550 | 39550 | 39450 | 151 |
| 600 | 20240704 | 091700 | 227186300 | 39550 | 39450 | 39550 | 39400 | 376 |
| 601 | 20240704 | 091600 | 212359500 | 39600 | 39600 | 39900 | 39600 | 1053 |
| 602 | 20240704 | 091500 | 170548000 | 39600 | 39500 | 39600 | 39500 | 312 |
| 603 | 20240704 | 091400 | 158204900 | 39400 | 39450 | 39600 | 39400 | 567 |
| 604 | 20240704 | 091300 | 135807900 | 39450 | 39450 | 39450 | 39450 | 26 |
| 605 | 20240704 | 091200 | 134782200 | 39450 | 39650 | 39650 | 39450 | 98 |
| 606 | 20240704 | 091100 | 130912700 | 39450 | 39450 | 39650 | 39400 | 185 |
| 607 | 20240704 | 091000 | 123593800 | 39350 | 39650 | 39650 | 39350 | 167 |
| 608 | 20240704 | 090900 | 116994200 | 39500 | 39600 | 39600 | 39500 | 309 |
| 609 | 20240704 | 090800 | 104758200 | 39600 | 39600 | 39600 | 39550 | 428 |
| 610 | 20240704 | 090700 | 87822050 | 39550 | 39550 | 39600 | 39550 | 265 |
| 611 | 20240704 | 090600 | 77332650 | 39600 | 39600 | 39600 | 39550 | 98 |
| 612 | 20240704 | 090500 | 73454650 | 39600 | 39650 | 39650 | 39550 | 349 |
| 613 | 20240704 | 090400 | 59637200 | 39650 | 39500 | 39700 | 39500 | 395 |
| 614 | 20240704 | 090300 | 43978150 | 39500 | 39350 | 39650 | 39350 | 229 |
| 615 | 20240704 | 090200 | 34932000 | 39300 | 39200 | 39300 | 39200 | 73 |
| 616 | 20240704 | 090100 | 32069500 | 39250 | 39350 | 39500 | 39250 | 361 |
| 617 | 20240704 | 090000 | 17879450 | 39350 | 39600 | 39600 | 39350 | 452 |