34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 192400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 22070 |
| 3 | 20240702 | 192300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240702 | 192200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240702 | 192100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240702 | 192000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240702 | 191900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240702 | 191800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240702 | 191700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240702 | 191600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240702 | 191500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240702 | 191400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240702 | 191300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240702 | 191200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240702 | 191100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240702 | 191000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240702 | 190900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240702 | 190800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240702 | 190700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240702 | 190600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240702 | 190500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240702 | 190400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240702 | 190300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240702 | 190200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240702 | 190100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240702 | 190000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240702 | 185900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240702 | 185800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240702 | 185700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240702 | 185600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240702 | 185500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240702 | 185400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 22070 |
| 33 | 20240702 | 185300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240702 | 185200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240702 | 185100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240702 | 185000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240702 | 184900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240702 | 184800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240702 | 184700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240702 | 184600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240702 | 184500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240702 | 184400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240702 | 184300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240702 | 184200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240702 | 184100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240702 | 184000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240702 | 183900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240702 | 183800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240702 | 183700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240702 | 183600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240702 | 183500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240702 | 183400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240702 | 183300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240702 | 183200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240702 | 183100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240702 | 183000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240702 | 182900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240702 | 182800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240702 | 182700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240702 | 182600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240702 | 182500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240702 | 182400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 22070 |
| 63 | 20240702 | 182300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240702 | 182200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240702 | 182100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240702 | 182000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240702 | 181900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240702 | 181800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240702 | 181700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240702 | 181600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240702 | 181500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240702 | 181400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240702 | 181300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240702 | 181200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240702 | 181100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240702 | 181000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240702 | 180900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240702 | 180800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240702 | 180700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240702 | 180600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240702 | 180500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240702 | 180400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240702 | 180300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240702 | 180200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240702 | 180100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240702 | 180000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240702 | 175900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240702 | 175800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240702 | 175700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240702 | 175600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240702 | 175500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240702 | 175400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 22070 |
| 93 | 20240702 | 175300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240702 | 175200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240702 | 175100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240702 | 175000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240702 | 174900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240702 | 174800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240702 | 174700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240702 | 174600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240702 | 174500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240702 | 174400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240702 | 174300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240702 | 174200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240702 | 174100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240702 | 174000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240702 | 173900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240702 | 173800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240702 | 173700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240702 | 173600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240702 | 173500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240702 | 173400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240702 | 173300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240702 | 173200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240702 | 173100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240702 | 173000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240702 | 172900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240702 | 172800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240702 | 172700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240702 | 172600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240702 | 172500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240702 | 172400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 22070 |
| 123 | 20240702 | 172300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240702 | 172200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240702 | 172100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240702 | 172000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240702 | 171900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240702 | 171800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240702 | 171700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240702 | 171600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240702 | 171500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240702 | 171400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240702 | 171300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240702 | 171200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240702 | 171100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240702 | 171000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240702 | 170900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240702 | 170800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240702 | 170700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240702 | 170600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240702 | 170500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240702 | 170400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240702 | 170300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240702 | 170200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240702 | 170100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240702 | 170000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240702 | 165900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240702 | 165800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240702 | 165700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240702 | 165600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240702 | 165500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240702 | 165400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 22070 |
| 153 | 20240702 | 165300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240702 | 165200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240702 | 165100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240702 | 165000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240702 | 164900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240702 | 164800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240702 | 164700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240702 | 164600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240702 | 164500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240702 | 164400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240702 | 164300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240702 | 164200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240702 | 164100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240702 | 164000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240702 | 163900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240702 | 163800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240702 | 163700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240702 | 163600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240702 | 163500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240702 | 163400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240702 | 163300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240702 | 163200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240702 | 163100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240702 | 163000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240702 | 162900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240702 | 162800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240702 | 162700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240702 | 162600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240702 | 162500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240702 | 162400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 22070 |
| 183 | 20240702 | 162300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240702 | 162200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240702 | 162100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240702 | 162000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240702 | 161900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240702 | 161800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240702 | 161700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240702 | 161600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240702 | 161500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240702 | 161400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240702 | 161300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240702 | 161200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240702 | 161100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240702 | 161000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240702 | 160900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240702 | 160800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240702 | 160700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240702 | 160600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240702 | 160500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240702 | 160400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240702 | 160300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240702 | 160200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240702 | 160100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240702 | 160000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240702 | 155900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240702 | 155800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240702 | 155700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240702 | 155600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240702 | 155500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240702 | 155400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 22070 |
| 213 | 20240702 | 155300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240702 | 155200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240702 | 155100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240702 | 155000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240702 | 154900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240702 | 154800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240702 | 154700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240702 | 154600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240702 | 154500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240702 | 154400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240702 | 154300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240702 | 154200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240702 | 154100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240702 | 154000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240702 | 153900 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240702 | 153800 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240702 | 153700 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240702 | 153600 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240702 | 153500 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240702 | 153400 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240702 | 153300 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240702 | 153200 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240702 | 153100 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240702 | 153000 | 43083714550 | 37650 | 37650 | 37650 | 37650 | 22070 |
| 237 | 20240702 | 152900 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240702 | 152800 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240702 | 152700 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240702 | 152600 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240702 | 152500 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20240702 | 152400 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 243 | 20240702 | 152300 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20240702 | 152200 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20240702 | 152100 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20240702 | 152000 | 42252779050 | 37650 | 37650 | 37650 | 37650 | 0 |
| 247 | 20240702 | 151900 | 42252779050 | 37650 | 37650 | 37750 | 37650 | 3451 |
| 248 | 20240702 | 151800 | 42122744150 | 37700 | 37600 | 37700 | 37600 | 3442 |
| 249 | 20240702 | 151700 | 41993070150 | 37650 | 37700 | 37700 | 37600 | 1878 |
| 250 | 20240702 | 151600 | 41922351850 | 37700 | 37650 | 37700 | 37600 | 2825 |
| 251 | 20240702 | 151500 | 41815977300 | 37600 | 37800 | 37850 | 37600 | 4872 |
| 252 | 20240702 | 151400 | 41632158550 | 37800 | 37800 | 37850 | 37800 | 1411 |
| 253 | 20240702 | 151300 | 41578783950 | 37800 | 37800 | 37800 | 37700 | 3680 |
| 254 | 20240702 | 151200 | 41439734150 | 37800 | 37650 | 37800 | 37600 | 9028 |
| 255 | 20240702 | 151100 | 41099883100 | 37700 | 37700 | 37700 | 37600 | 3688 |
| 256 | 20240702 | 151000 | 40961053150 | 37700 | 37750 | 37750 | 37650 | 2049 |
| 257 | 20240702 | 150900 | 40883800100 | 37750 | 37700 | 37800 | 37650 | 3389 |
| 258 | 20240702 | 150800 | 40755918250 | 37750 | 37750 | 37750 | 37650 | 5985 |
| 259 | 20240702 | 150700 | 40530199600 | 37700 | 37800 | 37850 | 37700 | 6773 |
| 260 | 20240702 | 150600 | 40274455650 | 37850 | 37900 | 37900 | 37800 | 1865 |
| 261 | 20240702 | 150500 | 40203865900 | 37900 | 37850 | 37900 | 37800 | 1669 |
| 262 | 20240702 | 150400 | 40140678850 | 37850 | 37900 | 37900 | 37800 | 3213 |
| 263 | 20240702 | 150300 | 40019053350 | 37850 | 37900 | 37900 | 37850 | 917 |
| 264 | 20240702 | 150200 | 39984318950 | 37900 | 37900 | 37900 | 37850 | 1415 |
| 265 | 20240702 | 150100 | 39930698050 | 37900 | 37850 | 37900 | 37800 | 1694 |
| 266 | 20240702 | 150000 | 39866587050 | 37850 | 37800 | 37850 | 37800 | 760 |
| 267 | 20240702 | 145900 | 39837835600 | 37850 | 37800 | 37850 | 37800 | 1860 |
| 268 | 20240702 | 145800 | 39767463800 | 37800 | 37850 | 37850 | 37800 | 1685 |
| 269 | 20240702 | 145700 | 39703701450 | 37850 | 37900 | 37900 | 37850 | 919 |
| 270 | 20240702 | 145600 | 39668896950 | 37850 | 37900 | 37900 | 37800 | 1713 |
| 271 | 20240702 | 145500 | 39604041250 | 37900 | 37900 | 37950 | 37850 | 2579 |
| 272 | 20240702 | 145400 | 39506344450 | 37900 | 37900 | 37950 | 37900 | 619 |
| 273 | 20240702 | 145300 | 39482877550 | 37900 | 37950 | 37950 | 37900 | 2107 |
| 274 | 20240702 | 145200 | 39403002300 | 37900 | 37950 | 37950 | 37900 | 584 |
| 275 | 20240702 | 145100 | 39380850800 | 37950 | 37950 | 37950 | 37900 | 925 |
| 276 | 20240702 | 145000 | 39345770700 | 37900 | 37850 | 37950 | 37850 | 2549 |
| 277 | 20240702 | 144900 | 39249251500 | 37850 | 37700 | 37900 | 37700 | 322 |
| 278 | 20240702 | 144800 | 39237066450 | 37900 | 37950 | 37950 | 37700 | 5801 |
| 279 | 20240702 | 144700 | 39017871300 | 37950 | 37900 | 37950 | 37900 | 1493 |
| 280 | 20240702 | 144600 | 38961274400 | 37900 | 37850 | 37900 | 37800 | 6272 |
| 281 | 20240702 | 144500 | 38723699550 | 37800 | 37900 | 37900 | 37800 | 2464 |
| 282 | 20240702 | 144400 | 38630430600 | 37850 | 37900 | 37900 | 37850 | 527 |
| 283 | 20240702 | 144300 | 38610467050 | 37900 | 37950 | 37950 | 37850 | 1546 |
| 284 | 20240702 | 144200 | 38551871550 | 37950 | 37950 | 37950 | 37900 | 737 |
| 285 | 20240702 | 144100 | 38523910750 | 37950 | 37900 | 37950 | 37850 | 810 |
| 286 | 20240702 | 144000 | 38493218650 | 37900 | 37900 | 37950 | 37850 | 682 |
| 287 | 20240702 | 143900 | 38467375900 | 37850 | 37950 | 37950 | 37850 | 2358 |
| 288 | 20240702 | 143800 | 38378023450 | 37950 | 37900 | 37950 | 37850 | 1876 |
| 289 | 20240702 | 143700 | 38306910600 | 37900 | 37850 | 37900 | 37850 | 1478 |
| 290 | 20240702 | 143600 | 38250939900 | 37900 | 37850 | 37900 | 37800 | 1478 |
| 291 | 20240702 | 143500 | 38194981000 | 37850 | 37900 | 37900 | 37850 | 502 |
| 292 | 20240702 | 143400 | 38175967350 | 37900 | 37850 | 37900 | 37800 | 1329 |
| 293 | 20240702 | 143300 | 38125664800 | 37800 | 37800 | 37850 | 37800 | 1500 |
| 294 | 20240702 | 143200 | 38068899550 | 37800 | 37850 | 37850 | 37800 | 497 |
| 295 | 20240702 | 143100 | 38050105000 | 37850 | 37850 | 37850 | 37800 | 619 |
| 296 | 20240702 | 143000 | 38026683550 | 37800 | 37750 | 37850 | 37750 | 1089 |
| 297 | 20240702 | 142900 | 37985516000 | 37750 | 37900 | 37900 | 37750 | 1228 |
| 298 | 20240702 | 142800 | 37939065900 | 37900 | 37900 | 37900 | 37850 | 1140 |
| 299 | 20240702 | 142700 | 37895893500 | 37900 | 37800 | 37900 | 37750 | 3224 |
| 300 | 20240702 | 142600 | 37773901050 | 37800 | 37800 | 37800 | 37750 | 1277 |
| 301 | 20240702 | 142500 | 37725687600 | 37800 | 37700 | 37800 | 37650 | 2766 |
| 302 | 20240702 | 142400 | 37621293000 | 37700 | 37700 | 37700 | 37650 | 801 |
| 303 | 20240702 | 142300 | 37591113350 | 37650 | 37650 | 37700 | 37650 | 1057 |
| 304 | 20240702 | 142200 | 37551277650 | 37650 | 37700 | 37700 | 37650 | 540 |
| 305 | 20240702 | 142100 | 37530929000 | 37700 | 37700 | 37700 | 37650 | 854 |
| 306 | 20240702 | 142000 | 37498748800 | 37700 | 37650 | 37700 | 37600 | 2014 |
| 307 | 20240702 | 141900 | 37422908250 | 37650 | 37700 | 37750 | 37650 | 5329 |
| 308 | 20240702 | 141800 | 37222114500 | 37750 | 37750 | 37750 | 37700 | 954 |
| 309 | 20240702 | 141700 | 37186130600 | 37750 | 37750 | 37750 | 37700 | 611 |
| 310 | 20240702 | 141600 | 37163073900 | 37750 | 37750 | 37750 | 37700 | 959 |
| 311 | 20240702 | 141500 | 37126909100 | 37750 | 37750 | 37800 | 37700 | 1200 |
| 312 | 20240702 | 141400 | 37081608100 | 37750 | 37750 | 37800 | 37700 | 2068 |
| 313 | 20240702 | 141300 | 37003525950 | 37750 | 37700 | 37750 | 37700 | 1495 |
| 314 | 20240702 | 141200 | 36947098500 | 37700 | 37750 | 37750 | 37700 | 629 |
| 315 | 20240702 | 141100 | 36923371200 | 37750 | 37750 | 37750 | 37650 | 1465 |
| 316 | 20240702 | 141000 | 36868103950 | 37750 | 37750 | 37750 | 37700 | 571 |
| 317 | 20240702 | 140900 | 36846569500 | 37750 | 37650 | 37750 | 37650 | 1527 |
| 318 | 20240702 | 140800 | 36789009500 | 37700 | 37650 | 37700 | 37650 | 1771 |
| 319 | 20240702 | 140700 | 36722313750 | 37650 | 37650 | 37700 | 37650 | 972 |
| 320 | 20240702 | 140600 | 36685713800 | 37650 | 37700 | 37700 | 37650 | 966 |
| 321 | 20240702 | 140500 | 36649332000 | 37650 | 37650 | 37700 | 37600 | 1795 |
| 322 | 20240702 | 140400 | 36581754000 | 37650 | 37650 | 37700 | 37650 | 1818 |
| 323 | 20240702 | 140300 | 36513300200 | 37650 | 37750 | 37750 | 37650 | 3515 |
| 324 | 20240702 | 140200 | 36380832850 | 37750 | 37800 | 37800 | 37700 | 2602 |
| 325 | 20240702 | 140100 | 36282688050 | 37800 | 37800 | 37800 | 37700 | 1586 |
| 326 | 20240702 | 140000 | 36222789800 | 37800 | 37800 | 37800 | 37750 | 1764 |
| 327 | 20240702 | 135900 | 36156181050 | 37800 | 37850 | 37850 | 37750 | 2262 |
| 328 | 20240702 | 135800 | 36070663400 | 37800 | 37800 | 37850 | 37750 | 1119 |
| 329 | 20240702 | 135700 | 36028361550 | 37750 | 37800 | 37800 | 37750 | 1486 |
| 330 | 20240702 | 135600 | 35972237450 | 37800 | 37800 | 37850 | 37750 | 843 |
| 331 | 20240702 | 135500 | 35940368550 | 37800 | 37800 | 37850 | 37750 | 1898 |
| 332 | 20240702 | 135400 | 35868625250 | 37850 | 37800 | 37900 | 37800 | 3436 |
| 333 | 20240702 | 135300 | 35738579350 | 37800 | 37850 | 37850 | 37800 | 3872 |
| 334 | 20240702 | 135200 | 35592208550 | 37850 | 37850 | 37850 | 37800 | 759 |
| 335 | 20240702 | 135100 | 35563493750 | 37850 | 37900 | 37900 | 37800 | 2510 |
| 336 | 20240702 | 135000 | 35468509650 | 37900 | 37850 | 37900 | 37850 | 790 |
| 337 | 20240702 | 134900 | 35438590100 | 37850 | 37950 | 37950 | 37850 | 1399 |
| 338 | 20240702 | 134800 | 35385567150 | 37900 | 37950 | 37950 | 37900 | 3948 |
| 339 | 20240702 | 134700 | 35235921600 | 37950 | 37950 | 37950 | 37900 | 982 |
| 340 | 20240702 | 134600 | 35198685850 | 37950 | 37900 | 37950 | 37900 | 452 |
| 341 | 20240702 | 134500 | 35181543750 | 37950 | 37950 | 37950 | 37900 | 1170 |
| 342 | 20240702 | 134400 | 35137195400 | 37950 | 37950 | 37950 | 37900 | 393 |
| 343 | 20240702 | 134300 | 35122288300 | 37950 | 37850 | 37950 | 37850 | 609 |
| 344 | 20240702 | 134200 | 35099204900 | 37850 | 37900 | 37950 | 37850 | 11347 |
| 345 | 20240702 | 134100 | 34669604500 | 37900 | 37900 | 37900 | 37850 | 715 |
| 346 | 20240702 | 134000 | 34642515650 | 37900 | 37900 | 37900 | 37800 | 1924 |
| 347 | 20240702 | 133900 | 34569683200 | 37900 | 37850 | 37900 | 37800 | 2168 |
| 348 | 20240702 | 133800 | 34487619250 | 37850 | 37950 | 37950 | 37850 | 1584 |
| 349 | 20240702 | 133700 | 34427591700 | 37950 | 37950 | 37950 | 37900 | 479 |
| 350 | 20240702 | 133600 | 34409430850 | 37950 | 37900 | 37950 | 37850 | 722 |
| 351 | 20240702 | 133500 | 34382048400 | 37900 | 37900 | 37950 | 37900 | 1711 |
| 352 | 20240702 | 133400 | 34317139050 | 37900 | 37900 | 37950 | 37900 | 1123 |
| 353 | 20240702 | 133300 | 34274568600 | 37900 | 37900 | 37950 | 37900 | 555 |
| 354 | 20240702 | 133200 | 34253527350 | 37900 | 37900 | 37950 | 37850 | 1413 |
| 355 | 20240702 | 133100 | 34199972500 | 37900 | 37900 | 37900 | 37850 | 747 |
| 356 | 20240702 | 133000 | 34171665700 | 37900 | 37850 | 37900 | 37800 | 1739 |
| 357 | 20240702 | 132900 | 34105804050 | 37850 | 37800 | 37900 | 37800 | 2120 |
| 358 | 20240702 | 132800 | 34025592200 | 37800 | 37850 | 37850 | 37800 | 321 |
| 359 | 20240702 | 132700 | 34013451400 | 37850 | 37800 | 37900 | 37800 | 868 |
| 360 | 20240702 | 132600 | 33980598950 | 37800 | 37800 | 37850 | 37800 | 1172 |
| 361 | 20240702 | 132500 | 33936261800 | 37850 | 37800 | 37850 | 37800 | 915 |
| 362 | 20240702 | 132400 | 33901654950 | 37800 | 37850 | 37900 | 37800 | 4113 |
| 363 | 20240702 | 132300 | 33745980950 | 37850 | 37850 | 37900 | 37850 | 670 |
| 364 | 20240702 | 132200 | 33720614750 | 37850 | 37950 | 37950 | 37850 | 1429 |
| 365 | 20240702 | 132100 | 33666459700 | 37950 | 37950 | 37950 | 37900 | 863 |
| 366 | 20240702 | 132000 | 33633734150 | 37950 | 37950 | 38000 | 37950 | 2951 |
| 367 | 20240702 | 131900 | 33521723400 | 37950 | 37950 | 38000 | 37950 | 508 |
| 368 | 20240702 | 131800 | 33502425550 | 37950 | 38000 | 38000 | 37950 | 1359 |
| 369 | 20240702 | 131700 | 33450813850 | 37950 | 37950 | 38000 | 37950 | 1302 |
| 370 | 20240702 | 131600 | 33401401100 | 38000 | 38050 | 38050 | 38000 | 2166 |
| 371 | 20240702 | 131500 | 33319084300 | 38000 | 38050 | 38050 | 38000 | 1926 |
| 372 | 20240702 | 131400 | 33245879300 | 38100 | 38150 | 38150 | 38000 | 2795 |
| 373 | 20240702 | 131300 | 33139558450 | 38150 | 38150 | 38150 | 38100 | 295 |
| 374 | 20240702 | 131200 | 33128311450 | 38150 | 38150 | 38150 | 38100 | 221 |
| 375 | 20240702 | 131100 | 33119883000 | 38150 | 38150 | 38150 | 38100 | 352 |
| 376 | 20240702 | 131000 | 33106458150 | 38100 | 38100 | 38150 | 38100 | 451 |
| 377 | 20240702 | 130900 | 33089268800 | 38050 | 38050 | 38150 | 38050 | 1850 |
| 378 | 20240702 | 130800 | 33018839450 | 38150 | 38100 | 38150 | 38050 | 3038 |
| 379 | 20240702 | 130700 | 32903165550 | 38100 | 38200 | 38250 | 38100 | 3114 |
| 380 | 20240702 | 130600 | 32784321750 | 38200 | 38200 | 38250 | 38200 | 237 |
| 381 | 20240702 | 130500 | 32775265350 | 38200 | 38250 | 38250 | 38200 | 577 |
| 382 | 20240702 | 130400 | 32753210750 | 38200 | 38300 | 38300 | 38200 | 514 |
| 383 | 20240702 | 130300 | 32733546650 | 38300 | 38200 | 38300 | 38200 | 1155 |
| 384 | 20240702 | 130200 | 32689357000 | 38200 | 38200 | 38250 | 38200 | 218 |
| 385 | 20240702 | 130100 | 32681024300 | 38200 | 38200 | 38250 | 38150 | 874 |
| 386 | 20240702 | 130000 | 32647634500 | 38200 | 38250 | 38250 | 38150 | 710 |
| 387 | 20240702 | 125900 | 32620516450 | 38250 | 38250 | 38250 | 38200 | 616 |
| 388 | 20240702 | 125800 | 32596972600 | 38250 | 38200 | 38300 | 38200 | 2080 |
| 389 | 20240702 | 125700 | 32517402600 | 38200 | 38250 | 38250 | 38200 | 115 |
| 390 | 20240702 | 125600 | 32513004100 | 38200 | 38200 | 38250 | 38200 | 1681 |
| 391 | 20240702 | 125500 | 32448783100 | 38200 | 38250 | 38250 | 38200 | 280 |
| 392 | 20240702 | 125400 | 32438074850 | 38250 | 38200 | 38250 | 38200 | 1540 |
| 393 | 20240702 | 125300 | 32379176700 | 38250 | 38200 | 38250 | 38200 | 466 |
| 394 | 20240702 | 125200 | 32361369350 | 38200 | 38250 | 38250 | 38200 | 337 |
| 395 | 20240702 | 125100 | 32348490800 | 38250 | 38250 | 38250 | 38200 | 766 |
| 396 | 20240702 | 125000 | 32319221650 | 38250 | 38200 | 38250 | 38200 | 300 |
| 397 | 20240702 | 124900 | 32307752300 | 38250 | 38300 | 38300 | 38250 | 380 |
| 398 | 20240702 | 124800 | 32293214800 | 38250 | 38300 | 38300 | 38250 | 1541 |
| 399 | 20240702 | 124700 | 32234270250 | 38300 | 38250 | 38300 | 38250 | 423 |
| 400 | 20240702 | 124600 | 32218073050 | 38300 | 38250 | 38300 | 38250 | 438 |
| 401 | 20240702 | 124500 | 32201299400 | 38300 | 38250 | 38300 | 38250 | 333 |
| 402 | 20240702 | 124400 | 32188559000 | 38250 | 38250 | 38300 | 38250 | 1808 |
| 403 | 20240702 | 124300 | 32119401000 | 38250 | 38200 | 38250 | 38200 | 803 |
| 404 | 20240702 | 124200 | 32088706400 | 38200 | 38250 | 38250 | 38200 | 84 |
| 405 | 20240702 | 124100 | 32085493650 | 38250 | 38200 | 38250 | 38150 | 1357 |
| 406 | 20240702 | 124000 | 32033655750 | 38200 | 38200 | 38200 | 38150 | 227 |
| 407 | 20240702 | 123900 | 32024987100 | 38200 | 38200 | 38200 | 38150 | 991 |
| 408 | 20240702 | 123800 | 31987174550 | 38150 | 38200 | 38200 | 38150 | 1558 |
| 409 | 20240702 | 123700 | 31927729000 | 38200 | 38200 | 38200 | 38150 | 438 |
| 410 | 20240702 | 123600 | 31911002950 | 38200 | 38200 | 38200 | 38150 | 222 |
| 411 | 20240702 | 123500 | 31902530400 | 38200 | 38250 | 38250 | 38200 | 1594 |
| 412 | 20240702 | 123400 | 31841638400 | 38200 | 38200 | 38250 | 38200 | 218 |
| 413 | 20240702 | 123300 | 31833308500 | 38200 | 38250 | 38250 | 38150 | 597 |
| 414 | 20240702 | 123200 | 31810503550 | 38150 | 38250 | 38250 | 38150 | 985 |
| 415 | 20240702 | 123100 | 31772875950 | 38250 | 38250 | 38300 | 38200 | 484 |
| 416 | 20240702 | 123000 | 31754366750 | 38250 | 38300 | 38300 | 38200 | 819 |
| 417 | 20240702 | 122900 | 31723057850 | 38250 | 38300 | 38300 | 38250 | 760 |
| 418 | 20240702 | 122800 | 31693983700 | 38300 | 38250 | 38300 | 38200 | 272 |
| 419 | 20240702 | 122700 | 31683583100 | 38200 | 38250 | 38300 | 38200 | 2207 |
| 420 | 20240702 | 122600 | 31599171600 | 38300 | 38250 | 38300 | 38250 | 1144 |
| 421 | 20240702 | 122500 | 31555357150 | 38250 | 38350 | 38400 | 38250 | 1440 |
| 422 | 20240702 | 122400 | 31500196900 | 38350 | 38400 | 38450 | 38350 | 1807 |
| 423 | 20240702 | 122300 | 31430867400 | 38400 | 38350 | 38400 | 38300 | 3384 |
| 424 | 20240702 | 122200 | 31300929300 | 38350 | 38300 | 38400 | 38300 | 2790 |
| 425 | 20240702 | 122100 | 31193845750 | 38350 | 38300 | 38350 | 38250 | 3072 |
| 426 | 20240702 | 122000 | 31076112900 | 38300 | 38350 | 38350 | 38250 | 4004 |
| 427 | 20240702 | 121900 | 30922632850 | 38350 | 38300 | 38350 | 38250 | 3065 |
| 428 | 20240702 | 121800 | 30805239550 | 38250 | 38300 | 38300 | 38250 | 1114 |
| 429 | 20240702 | 121700 | 30762581650 | 38300 | 38250 | 38300 | 38250 | 544 |
| 430 | 20240702 | 121600 | 30741753950 | 38300 | 38300 | 38350 | 38250 | 3705 |
| 431 | 20240702 | 121500 | 30599856150 | 38300 | 38250 | 38300 | 38250 | 232 |
| 432 | 20240702 | 121400 | 30590980550 | 38250 | 38200 | 38250 | 38200 | 1924 |
| 433 | 20240702 | 121300 | 30517399550 | 38150 | 38150 | 38150 | 38100 | 828 |
| 434 | 20240702 | 121200 | 30485813000 | 38150 | 38150 | 38150 | 38100 | 192 |
| 435 | 20240702 | 121100 | 30478492800 | 38150 | 38150 | 38150 | 38100 | 332 |
| 436 | 20240702 | 121000 | 30465827200 | 38150 | 38150 | 38150 | 38100 | 295 |
| 437 | 20240702 | 120900 | 30454581300 | 38150 | 38200 | 38200 | 38150 | 1192 |
| 438 | 20240702 | 120800 | 30409100550 | 38200 | 38250 | 38250 | 38150 | 2770 |
| 439 | 20240702 | 120700 | 30303245900 | 38250 | 38200 | 38250 | 38200 | 1194 |
| 440 | 20240702 | 120600 | 30257603100 | 38250 | 38200 | 38250 | 38100 | 11736 |
| 441 | 20240702 | 120500 | 29809314400 | 38200 | 38150 | 38200 | 38150 | 142 |
| 442 | 20240702 | 120400 | 29803891250 | 38100 | 38200 | 38200 | 38100 | 1044 |
| 443 | 20240702 | 120300 | 29764064600 | 38200 | 38150 | 38200 | 38150 | 3635 |
| 444 | 20240702 | 120200 | 29625385650 | 38150 | 38050 | 38150 | 38050 | 3920 |
| 445 | 20240702 | 120100 | 29476083500 | 38050 | 38050 | 38050 | 38000 | 318 |
| 446 | 20240702 | 120000 | 29463989050 | 38050 | 38000 | 38050 | 37850 | 3852 |
| 447 | 20240702 | 115900 | 29317782500 | 38000 | 38050 | 38050 | 38000 | 590 |
| 448 | 20240702 | 115800 | 29295335250 | 38050 | 38050 | 38100 | 38000 | 2012 |
| 449 | 20240702 | 115700 | 29218791500 | 38050 | 38000 | 38050 | 38000 | 957 |
| 450 | 20240702 | 115600 | 29182396650 | 38050 | 37950 | 38050 | 37900 | 1188 |
| 451 | 20240702 | 115500 | 29137266750 | 37950 | 37950 | 38000 | 37950 | 791 |
| 452 | 20240702 | 115400 | 29107240100 | 38000 | 37950 | 38000 | 37950 | 693 |
| 453 | 20240702 | 115300 | 29080938750 | 38000 | 37950 | 38000 | 37950 | 557 |
| 454 | 20240702 | 115200 | 29059795400 | 38000 | 37900 | 38000 | 37900 | 1050 |
| 455 | 20240702 | 115100 | 29019957150 | 37950 | 37900 | 37950 | 37900 | 886 |
| 456 | 20240702 | 115000 | 28986366850 | 37950 | 37900 | 37950 | 37900 | 614 |
| 457 | 20240702 | 114900 | 28963087700 | 37900 | 37900 | 37950 | 37850 | 541 |
| 458 | 20240702 | 114800 | 28942584650 | 37950 | 37900 | 37950 | 37850 | 570 |
| 459 | 20240702 | 114700 | 28920981800 | 37950 | 37900 | 37950 | 37900 | 552 |
| 460 | 20240702 | 114600 | 28900053800 | 37900 | 37900 | 37950 | 37850 | 877 |
| 461 | 20240702 | 114500 | 28866826500 | 37900 | 37900 | 37950 | 37850 | 660 |
| 462 | 20240702 | 114400 | 28841807950 | 37950 | 37850 | 37950 | 37850 | 1358 |
| 463 | 20240702 | 114300 | 28790355350 | 37850 | 37850 | 37900 | 37850 | 1001 |
| 464 | 20240702 | 114200 | 28752442350 | 37900 | 37800 | 37950 | 37800 | 1072 |
| 465 | 20240702 | 114100 | 28711866900 | 37850 | 37850 | 37850 | 37800 | 469 |
| 466 | 20240702 | 114000 | 28694117700 | 37900 | 37800 | 37900 | 37800 | 1438 |
| 467 | 20240702 | 113900 | 28639720600 | 37850 | 37850 | 37900 | 37800 | 1621 |
| 468 | 20240702 | 113800 | 28578366850 | 37850 | 37850 | 37900 | 37850 | 647 |
| 469 | 20240702 | 113700 | 28553864850 | 37900 | 37900 | 37950 | 37900 | 2261 |
| 470 | 20240702 | 113600 | 28468167050 | 37950 | 37900 | 37950 | 37900 | 817 |
| 471 | 20240702 | 113500 | 28437185800 | 37950 | 38000 | 38000 | 37900 | 384 |
| 472 | 20240702 | 113400 | 28422616450 | 37950 | 37900 | 38000 | 37900 | 1788 |
| 473 | 20240702 | 113300 | 28354780650 | 37950 | 37950 | 38000 | 37950 | 824 |
| 474 | 20240702 | 113200 | 28323509050 | 38000 | 37950 | 38000 | 37900 | 606 |
| 475 | 20240702 | 113100 | 28300520000 | 37950 | 37900 | 37950 | 37900 | 714 |
| 476 | 20240702 | 113000 | 28273445300 | 37950 | 37900 | 37950 | 37900 | 729 |
| 477 | 20240702 | 112900 | 28245799400 | 37950 | 37950 | 37950 | 37900 | 172 |
| 478 | 20240702 | 112800 | 28239272600 | 38000 | 37950 | 38000 | 37900 | 715 |
| 479 | 20240702 | 112700 | 28212153200 | 37950 | 37900 | 37950 | 37850 | 1801 |
| 480 | 20240702 | 112600 | 28143905350 | 37850 | 37900 | 37900 | 37800 | 1202 |
| 481 | 20240702 | 112500 | 28098391200 | 37850 | 37950 | 37950 | 37850 | 767 |
| 482 | 20240702 | 112400 | 28069327200 | 37900 | 37900 | 37950 | 37900 | 624 |
| 483 | 20240702 | 112300 | 28045673900 | 37900 | 37900 | 37950 | 37850 | 752 |
| 484 | 20240702 | 112200 | 28017178950 | 37900 | 37900 | 37900 | 37800 | 1129 |
| 485 | 20240702 | 112100 | 27974445950 | 37900 | 37900 | 37950 | 37800 | 1528 |
| 486 | 20240702 | 112000 | 27916642000 | 37900 | 37850 | 37900 | 37800 | 1037 |
| 487 | 20240702 | 111900 | 27877382050 | 37900 | 37850 | 37900 | 37800 | 1545 |
| 488 | 20240702 | 111800 | 27818909950 | 37900 | 37900 | 37950 | 37900 | 3467 |
| 489 | 20240702 | 111700 | 27687510150 | 37900 | 37950 | 38000 | 37900 | 938 |
| 490 | 20240702 | 111600 | 27651915450 | 38000 | 37950 | 38000 | 37900 | 1165 |
| 491 | 20240702 | 111500 | 27607701200 | 37950 | 37950 | 38000 | 37950 | 1154 |
| 492 | 20240702 | 111400 | 27563900700 | 38000 | 37950 | 38000 | 37950 | 733 |
| 493 | 20240702 | 111300 | 27536066650 | 38000 | 38100 | 38100 | 37950 | 531 |
| 494 | 20240702 | 111200 | 27515902300 | 38100 | 38000 | 38100 | 37950 | 3417 |
| 495 | 20240702 | 111100 | 27386113600 | 38000 | 37950 | 38000 | 37950 | 1294 |
| 496 | 20240702 | 111000 | 27336984850 | 38000 | 37950 | 38000 | 37950 | 1050 |
| 497 | 20240702 | 110900 | 27297124400 | 37950 | 38000 | 38050 | 37950 | 1058 |
| 498 | 20240702 | 110800 | 27256925300 | 38050 | 38000 | 38050 | 38000 | 584 |
| 499 | 20240702 | 110700 | 27234724350 | 38050 | 38000 | 38050 | 38000 | 2550 |
| 500 | 20240702 | 110600 | 27137815600 | 38000 | 38050 | 38050 | 38000 | 354 |
| 501 | 20240702 | 110500 | 27124354550 | 38100 | 38050 | 38100 | 38050 | 625 |
| 502 | 20240702 | 110400 | 27100567600 | 38050 | 38050 | 38050 | 38000 | 768 |
| 503 | 20240702 | 110300 | 27071352700 | 38100 | 38100 | 38100 | 38050 | 782 |
| 504 | 20240702 | 110200 | 27041582650 | 38150 | 38000 | 38150 | 37950 | 1731 |
| 505 | 20240702 | 110100 | 26975816250 | 38000 | 37900 | 38000 | 37850 | 4419 |
| 506 | 20240702 | 110000 | 26808335550 | 37900 | 37900 | 37950 | 37850 | 4765 |
| 507 | 20240702 | 105900 | 26627812600 | 37900 | 37950 | 37950 | 37900 | 335 |
| 508 | 20240702 | 105800 | 26615106550 | 37950 | 37950 | 38000 | 37900 | 2027 |
| 509 | 20240702 | 105700 | 26538178950 | 37950 | 37950 | 38000 | 37950 | 936 |
| 510 | 20240702 | 105600 | 26502648700 | 37950 | 38100 | 38100 | 37950 | 1674 |
| 511 | 20240702 | 105500 | 26439025300 | 38100 | 38050 | 38150 | 38000 | 1173 |
| 512 | 20240702 | 105400 | 26394384250 | 38000 | 38100 | 38150 | 38000 | 1223 |
| 513 | 20240702 | 105300 | 26347788600 | 38150 | 38200 | 38200 | 38100 | 598 |
| 514 | 20240702 | 105200 | 26324976550 | 38200 | 38150 | 38250 | 38100 | 1886 |
| 515 | 20240702 | 105100 | 26252968900 | 38150 | 38200 | 38200 | 38050 | 789 |
| 516 | 20240702 | 105000 | 26222874300 | 38150 | 38000 | 38150 | 38000 | 1028 |
| 517 | 20240702 | 104900 | 26183743700 | 38050 | 38000 | 38050 | 38000 | 755 |
| 518 | 20240702 | 104800 | 26155033050 | 38000 | 37950 | 38100 | 37950 | 2009 |
| 519 | 20240702 | 104700 | 26078747350 | 38000 | 38000 | 38000 | 37950 | 551 |
| 520 | 20240702 | 104600 | 26057828200 | 38050 | 37950 | 38050 | 37950 | 852 |
| 521 | 20240702 | 104500 | 26025471150 | 37950 | 38000 | 38000 | 37950 | 947 |
| 522 | 20240702 | 104400 | 25989511500 | 37950 | 38000 | 38000 | 37900 | 1089 |
| 523 | 20240702 | 104300 | 25948180750 | 38000 | 38050 | 38100 | 37950 | 5690 |
| 524 | 20240702 | 104200 | 25731627950 | 38050 | 38200 | 38200 | 38000 | 6270 |
| 525 | 20240702 | 104100 | 25492912650 | 38200 | 38200 | 38200 | 38100 | 4012 |
| 526 | 20240702 | 104000 | 25339952650 | 38200 | 38100 | 38200 | 38100 | 3657 |
| 527 | 20240702 | 103900 | 25200559500 | 38150 | 38150 | 38150 | 38100 | 1281 |
| 528 | 20240702 | 103800 | 25151714800 | 38100 | 38250 | 38250 | 38100 | 2498 |
| 529 | 20240702 | 103700 | 25056389100 | 38250 | 38300 | 38350 | 38250 | 4547 |
| 530 | 20240702 | 103600 | 24882187750 | 38350 | 38350 | 38350 | 38250 | 1079 |
| 531 | 20240702 | 103500 | 24840853600 | 38300 | 38200 | 38300 | 38200 | 799 |
| 532 | 20240702 | 103400 | 24810308550 | 38200 | 38150 | 38200 | 38100 | 1450 |
| 533 | 20240702 | 103300 | 24754970900 | 38150 | 38300 | 38300 | 38100 | 2830 |
| 534 | 20240702 | 103200 | 24646818950 | 38300 | 38350 | 38400 | 38250 | 9338 |
| 535 | 20240702 | 103100 | 24288829900 | 38350 | 38300 | 38350 | 38250 | 3795 |
| 536 | 20240702 | 103000 | 24143415350 | 38300 | 38300 | 38300 | 38250 | 3098 |
| 537 | 20240702 | 102900 | 24024833400 | 38300 | 38250 | 38300 | 38200 | 2055 |
| 538 | 20240702 | 102800 | 23946211000 | 38300 | 38300 | 38300 | 38200 | 3447 |
| 539 | 20240702 | 102700 | 23814308050 | 38300 | 38250 | 38300 | 38200 | 2815 |
| 540 | 20240702 | 102600 | 23706631700 | 38200 | 38100 | 38200 | 38100 | 1752 |
| 541 | 20240702 | 102500 | 23639773650 | 38050 | 38000 | 38100 | 37950 | 4657 |
| 542 | 20240702 | 102400 | 23462642500 | 38000 | 37950 | 38000 | 37900 | 880 |
| 543 | 20240702 | 102300 | 23429246350 | 37950 | 37950 | 38000 | 37900 | 1844 |
| 544 | 20240702 | 102200 | 23359289350 | 37900 | 38000 | 38000 | 37900 | 1687 |
| 545 | 20240702 | 102100 | 23295256450 | 38000 | 37950 | 38000 | 37950 | 828 |
| 546 | 20240702 | 102000 | 23263827350 | 37950 | 38000 | 38000 | 37950 | 616 |
| 547 | 20240702 | 101900 | 23240432450 | 38000 | 38050 | 38050 | 38000 | 1631 |
| 548 | 20240702 | 101800 | 23178449250 | 38050 | 38000 | 38100 | 38000 | 3948 |
| 549 | 20240702 | 101700 | 23028334200 | 38000 | 38000 | 38000 | 37900 | 1922 |
| 550 | 20240702 | 101600 | 22955397200 | 38000 | 38000 | 38000 | 37950 | 376 |
| 551 | 20240702 | 101500 | 22941119450 | 37950 | 37950 | 38000 | 37950 | 2827 |
| 552 | 20240702 | 101400 | 22833834050 | 38000 | 38000 | 38050 | 37950 | 3918 |
| 553 | 20240702 | 101300 | 22684947850 | 37950 | 38050 | 38050 | 37950 | 3170 |
| 554 | 20240702 | 101200 | 22564492950 | 38050 | 38050 | 38100 | 37950 | 4560 |
| 555 | 20240702 | 101100 | 22391079250 | 38050 | 38050 | 38100 | 38050 | 1131 |
| 556 | 20240702 | 101000 | 22348032400 | 38050 | 38150 | 38150 | 38050 | 768 |
| 557 | 20240702 | 100900 | 22318777650 | 38150 | 38150 | 38200 | 38100 | 2271 |
| 558 | 20240702 | 100800 | 22232171350 | 38150 | 38150 | 38200 | 38150 | 634 |
| 559 | 20240702 | 100700 | 22207982550 | 38150 | 38150 | 38150 | 38100 | 1737 |
| 560 | 20240702 | 100600 | 22141716950 | 38150 | 38150 | 38200 | 38100 | 1512 |
| 561 | 20240702 | 100500 | 22084032800 | 38150 | 38300 | 38300 | 38150 | 1130 |
| 562 | 20240702 | 100400 | 22040871700 | 38200 | 38200 | 38300 | 38150 | 2373 |
| 563 | 20240702 | 100300 | 21950205850 | 38200 | 38200 | 38250 | 38200 | 630 |
| 564 | 20240702 | 100200 | 21926135750 | 38200 | 38150 | 38300 | 38100 | 3565 |
| 565 | 20240702 | 100100 | 21789976850 | 38150 | 38150 | 38200 | 38100 | 1715 |
| 566 | 20240702 | 100000 | 21724542250 | 38150 | 38200 | 38200 | 38100 | 1962 |
| 567 | 20240702 | 095900 | 21649657250 | 38250 | 38100 | 38250 | 38050 | 1691 |
| 568 | 20240702 | 095800 | 21585158100 | 38150 | 38250 | 38350 | 38050 | 9006 |
| 569 | 20240702 | 095700 | 21241586750 | 38350 | 38200 | 38350 | 38200 | 8013 |
| 570 | 20240702 | 095600 | 20934860650 | 38200 | 38150 | 38200 | 38100 | 2342 |
| 571 | 20240702 | 095500 | 20845479000 | 38150 | 37800 | 38150 | 37800 | 5245 |
| 572 | 20240702 | 095400 | 20646221450 | 37900 | 37800 | 37900 | 37800 | 398 |
| 573 | 20240702 | 095300 | 20631165550 | 37800 | 37800 | 37850 | 37750 | 2151 |
| 574 | 20240702 | 095200 | 20549851100 | 37750 | 37700 | 37800 | 37700 | 1757 |
| 575 | 20240702 | 095100 | 20483487300 | 37800 | 37800 | 37800 | 37750 | 6883 |
| 576 | 20240702 | 095000 | 20223531900 | 37850 | 37950 | 37950 | 37800 | 3653 |
| 577 | 20240702 | 094900 | 20085144100 | 37950 | 37900 | 37950 | 37850 | 2126 |
| 578 | 20240702 | 094800 | 20004580950 | 37900 | 37800 | 37900 | 37700 | 3310 |
| 579 | 20240702 | 094700 | 19879504600 | 37850 | 37800 | 37850 | 37700 | 12098 |
| 580 | 20240702 | 094600 | 19422168850 | 37700 | 37750 | 37800 | 37650 | 5900 |
| 581 | 20240702 | 094500 | 19199608600 | 37750 | 37650 | 37750 | 37600 | 3615 |
| 582 | 20240702 | 094400 | 19063429750 | 37650 | 37500 | 37700 | 37500 | 4376 |
| 583 | 20240702 | 094300 | 18898966900 | 37500 | 37650 | 37700 | 37450 | 15527 |
| 584 | 20240702 | 094200 | 18316463150 | 37600 | 37450 | 37750 | 37400 | 8439 |
| 585 | 20240702 | 094100 | 17999574050 | 37500 | 37850 | 37850 | 37350 | 37277 |
| 586 | 20240702 | 094000 | 16600425350 | 37750 | 37950 | 38000 | 37750 | 13953 |
| 587 | 20240702 | 093900 | 16072526000 | 37950 | 37850 | 37950 | 37800 | 5398 |
| 588 | 20240702 | 093800 | 15868167700 | 37900 | 37950 | 37950 | 37800 | 9937 |
| 589 | 20240702 | 093700 | 15491627400 | 38000 | 38000 | 38050 | 37950 | 6067 |
| 590 | 20240702 | 093600 | 15261207200 | 38000 | 38100 | 38150 | 38000 | 2672 |
| 591 | 20240702 | 093500 | 15159527850 | 38100 | 38200 | 38200 | 38100 | 4340 |
| 592 | 20240702 | 093400 | 14993983850 | 38200 | 38100 | 38250 | 38100 | 1926 |
| 593 | 20240702 | 093300 | 14920413550 | 38100 | 38100 | 38300 | 38100 | 1233 |
| 594 | 20240702 | 093200 | 14873324900 | 38100 | 38200 | 38250 | 38050 | 3862 |
| 595 | 20240702 | 093100 | 14726143100 | 38200 | 38250 | 38300 | 38200 | 3729 |
| 596 | 20240702 | 093000 | 14583533650 | 38250 | 38150 | 38300 | 38150 | 2224 |
| 597 | 20240702 | 092900 | 14498490700 | 38200 | 38050 | 38200 | 38000 | 7969 |
| 598 | 20240702 | 092800 | 14195265200 | 38050 | 38100 | 38150 | 38050 | 1797 |
| 599 | 20240702 | 092700 | 14126841350 | 38150 | 38100 | 38150 | 38100 | 566 |
| 600 | 20240702 | 092600 | 14105272150 | 38100 | 38300 | 38300 | 38100 | 6071 |
| 601 | 20240702 | 092500 | 13873377500 | 38250 | 38200 | 38400 | 38200 | 1367 |
| 602 | 20240702 | 092400 | 13821010800 | 38200 | 38200 | 38250 | 38150 | 3901 |
| 603 | 20240702 | 092300 | 13671962050 | 38200 | 38400 | 38400 | 38200 | 5225 |
| 604 | 20240702 | 092200 | 13471687400 | 38400 | 38450 | 38500 | 38350 | 5608 |
| 605 | 20240702 | 092100 | 13256286250 | 38450 | 38200 | 38450 | 38150 | 7526 |
| 606 | 20240702 | 092000 | 12967749150 | 38200 | 38100 | 38200 | 37950 | 9716 |
| 607 | 20240702 | 091900 | 12597834300 | 38100 | 38000 | 38100 | 37950 | 3937 |
| 608 | 20240702 | 091800 | 12448109450 | 38100 | 38000 | 38100 | 37900 | 6149 |
| 609 | 20240702 | 091700 | 12214623600 | 38050 | 38000 | 38050 | 37900 | 5200 |
| 610 | 20240702 | 091600 | 12017176600 | 38050 | 38100 | 38150 | 37900 | 19894 |
| 611 | 20240702 | 091500 | 11261019450 | 38150 | 38400 | 38400 | 38100 | 15276 |
| 612 | 20240702 | 091400 | 10677127800 | 38400 | 38450 | 38450 | 38350 | 3052 |
| 613 | 20240702 | 091300 | 10559965750 | 38400 | 38450 | 38500 | 38400 | 3628 |
| 614 | 20240702 | 091200 | 10420478800 | 38500 | 38650 | 38650 | 38400 | 11169 |
| 615 | 20240702 | 091100 | 9990147050 | 38650 | 38500 | 38650 | 38450 | 4069 |
| 616 | 20240702 | 091000 | 9833207200 | 38500 | 38450 | 38500 | 38300 | 9274 |
| 617 | 20240702 | 090900 | 9477403050 | 38450 | 38750 | 38800 | 38450 | 15895 |
| 618 | 20240702 | 090800 | 8863985900 | 38750 | 38550 | 38800 | 38550 | 3861 |
| 619 | 20240702 | 090700 | 8714763150 | 38550 | 38850 | 38850 | 38500 | 13704 |
| 620 | 20240702 | 090600 | 8184599600 | 38850 | 39100 | 39150 | 38750 | 22789 |
| 621 | 20240702 | 090500 | 7297425950 | 39100 | 39000 | 39300 | 38850 | 37884 |
| 622 | 20240702 | 090400 | 5815049150 | 39000 | 38750 | 39300 | 38700 | 56003 |
| 623 | 20240702 | 090300 | 3631761800 | 38800 | 38450 | 38900 | 38400 | 26595 |
| 624 | 20240702 | 090200 | 2604138200 | 38500 | 38150 | 38500 | 38150 | 10826 |
| 625 | 20240702 | 090100 | 2188066200 | 38100 | 38400 | 38550 | 38100 | 24903 |
| 626 | 20240702 | 090000 | 1232767950 | 38400 | 38550 | 38600 | 38400 | 31979 |