34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 192700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 6156 |
| 3 | 20240703 | 192600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 4 | 20240703 | 192500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 5 | 20240703 | 192400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 6 | 20240703 | 192300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 7 | 20240703 | 192200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 8 | 20240703 | 192100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 9 | 20240703 | 192000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 10 | 20240703 | 191900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 11 | 20240703 | 191800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 12 | 20240703 | 191700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 13 | 20240703 | 191600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 14 | 20240703 | 191500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 15 | 20240703 | 191400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 16 | 20240703 | 191300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 17 | 20240703 | 191200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 18 | 20240703 | 191100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 19 | 20240703 | 191000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 20 | 20240703 | 190900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 21 | 20240703 | 190800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 22 | 20240703 | 190700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 23 | 20240703 | 190600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 24 | 20240703 | 190500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 25 | 20240703 | 190400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 26 | 20240703 | 190300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 27 | 20240703 | 190200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 28 | 20240703 | 190100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 29 | 20240703 | 190000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 30 | 20240703 | 185900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 31 | 20240703 | 185800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 32 | 20240703 | 185700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 6156 |
| 33 | 20240703 | 185600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 34 | 20240703 | 185500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 35 | 20240703 | 185400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 36 | 20240703 | 185300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 37 | 20240703 | 185200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 38 | 20240703 | 185100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 39 | 20240703 | 185000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 40 | 20240703 | 184900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 41 | 20240703 | 184800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 42 | 20240703 | 184700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 43 | 20240703 | 184600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 44 | 20240703 | 184500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 45 | 20240703 | 184400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 46 | 20240703 | 184300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 47 | 20240703 | 184200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 48 | 20240703 | 184100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 49 | 20240703 | 184000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 50 | 20240703 | 183900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 51 | 20240703 | 183800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 52 | 20240703 | 183700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 53 | 20240703 | 183600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 54 | 20240703 | 183500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 55 | 20240703 | 183400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 56 | 20240703 | 183300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 57 | 20240703 | 183200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 58 | 20240703 | 183100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 59 | 20240703 | 183000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 60 | 20240703 | 182900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 61 | 20240703 | 182800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 62 | 20240703 | 182700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 6156 |
| 63 | 20240703 | 182600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 64 | 20240703 | 182500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 65 | 20240703 | 182400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 66 | 20240703 | 182300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 67 | 20240703 | 182200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 68 | 20240703 | 182100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 69 | 20240703 | 182000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 70 | 20240703 | 181900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 71 | 20240703 | 181800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 72 | 20240703 | 181700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 73 | 20240703 | 181600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 74 | 20240703 | 181500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 75 | 20240703 | 181400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 76 | 20240703 | 181300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 77 | 20240703 | 181200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 78 | 20240703 | 181100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 79 | 20240703 | 181000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 80 | 20240703 | 180900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 81 | 20240703 | 180800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 82 | 20240703 | 180700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 83 | 20240703 | 180600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 84 | 20240703 | 180500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 85 | 20240703 | 180400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 86 | 20240703 | 180300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 87 | 20240703 | 180200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 88 | 20240703 | 180100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 89 | 20240703 | 180000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 90 | 20240703 | 175900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 91 | 20240703 | 175800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 92 | 20240703 | 175700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 6156 |
| 93 | 20240703 | 175600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 94 | 20240703 | 175500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 95 | 20240703 | 175400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 96 | 20240703 | 175300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 97 | 20240703 | 175200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 98 | 20240703 | 175100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 99 | 20240703 | 175000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 100 | 20240703 | 174900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 101 | 20240703 | 174800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 102 | 20240703 | 174700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 103 | 20240703 | 174600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 104 | 20240703 | 174500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 105 | 20240703 | 174400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 106 | 20240703 | 174300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 107 | 20240703 | 174200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 108 | 20240703 | 174100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 109 | 20240703 | 174000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 110 | 20240703 | 173900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 111 | 20240703 | 173800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 112 | 20240703 | 173700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 113 | 20240703 | 173600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 114 | 20240703 | 173500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 115 | 20240703 | 173400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 116 | 20240703 | 173300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 117 | 20240703 | 173200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 118 | 20240703 | 173100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 119 | 20240703 | 173000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 120 | 20240703 | 172900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 121 | 20240703 | 172800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 122 | 20240703 | 172700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 6156 |
| 123 | 20240703 | 172600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 124 | 20240703 | 172500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 125 | 20240703 | 172400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 126 | 20240703 | 172300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 127 | 20240703 | 172200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 128 | 20240703 | 172100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 129 | 20240703 | 172000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 130 | 20240703 | 171900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 131 | 20240703 | 171800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 132 | 20240703 | 171700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 133 | 20240703 | 171600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 134 | 20240703 | 171500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 135 | 20240703 | 171400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 136 | 20240703 | 171300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 137 | 20240703 | 171200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 138 | 20240703 | 171100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 139 | 20240703 | 171000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 140 | 20240703 | 170900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 141 | 20240703 | 170800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 142 | 20240703 | 170700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 143 | 20240703 | 170600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 144 | 20240703 | 170500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 145 | 20240703 | 170400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 146 | 20240703 | 170300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 147 | 20240703 | 170200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 148 | 20240703 | 170100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 149 | 20240703 | 170000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 150 | 20240703 | 165900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 151 | 20240703 | 165800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 152 | 20240703 | 165700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 6156 |
| 153 | 20240703 | 165600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 154 | 20240703 | 165500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 155 | 20240703 | 165400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 156 | 20240703 | 165300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 157 | 20240703 | 165200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 158 | 20240703 | 165100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 159 | 20240703 | 165000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 160 | 20240703 | 164900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 161 | 20240703 | 164800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 162 | 20240703 | 164700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 163 | 20240703 | 164600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 164 | 20240703 | 164500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 165 | 20240703 | 164400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 166 | 20240703 | 164300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 167 | 20240703 | 164200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 168 | 20240703 | 164100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 169 | 20240703 | 164000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 170 | 20240703 | 163900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 171 | 20240703 | 163800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 172 | 20240703 | 163700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 173 | 20240703 | 163600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 174 | 20240703 | 163500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 175 | 20240703 | 163400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 176 | 20240703 | 163300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 177 | 20240703 | 163200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 178 | 20240703 | 163100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 179 | 20240703 | 163000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 180 | 20240703 | 162900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 181 | 20240703 | 162800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 182 | 20240703 | 162700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 6156 |
| 183 | 20240703 | 162600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 184 | 20240703 | 162500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 185 | 20240703 | 162400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 186 | 20240703 | 162300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 187 | 20240703 | 162200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 188 | 20240703 | 162100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 189 | 20240703 | 162000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 190 | 20240703 | 161900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 191 | 20240703 | 161800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 192 | 20240703 | 161700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 193 | 20240703 | 161600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 194 | 20240703 | 161500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20240703 | 161400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20240703 | 161300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20240703 | 161200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20240703 | 161100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20240703 | 161000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20240703 | 160900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20240703 | 160800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20240703 | 160700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20240703 | 160600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20240703 | 160500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 205 | 20240703 | 160400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240703 | 160300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20240703 | 160200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20240703 | 160100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20240703 | 160000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20240703 | 155900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20240703 | 155800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20240703 | 155700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 6156 |
| 213 | 20240703 | 155600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20240703 | 155500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20240703 | 155400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 216 | 20240703 | 155300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 217 | 20240703 | 155200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 218 | 20240703 | 155100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 219 | 20240703 | 155000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 220 | 20240703 | 154900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 221 | 20240703 | 154800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 222 | 20240703 | 154700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 223 | 20240703 | 154600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 224 | 20240703 | 154500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 225 | 20240703 | 154400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 226 | 20240703 | 154300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 227 | 20240703 | 154200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 228 | 20240703 | 154100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 229 | 20240703 | 154000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 230 | 20240703 | 153900 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 231 | 20240703 | 153800 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 232 | 20240703 | 153700 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 233 | 20240703 | 153600 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 234 | 20240703 | 153500 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 235 | 20240703 | 153400 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 236 | 20240703 | 153300 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 237 | 20240703 | 153200 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 238 | 20240703 | 153100 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 0 |
| 239 | 20240703 | 153000 | 12955667400 | 37000 | 37000 | 37000 | 37000 | 6156 |
| 240 | 20240703 | 152900 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20240703 | 152800 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20240703 | 152700 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 243 | 20240703 | 152600 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20240703 | 152500 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 245 | 20240703 | 152400 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 246 | 20240703 | 152300 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 247 | 20240703 | 152200 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 248 | 20240703 | 152100 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 249 | 20240703 | 152000 | 12727895400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 250 | 20240703 | 151900 | 12727895400 | 37050 | 36950 | 37050 | 36950 | 2413 |
| 251 | 20240703 | 151800 | 12638683450 | 37000 | 36950 | 37000 | 36950 | 229 |
| 252 | 20240703 | 151700 | 12630219850 | 37000 | 37000 | 37050 | 36950 | 679 |
| 253 | 20240703 | 151600 | 12605094900 | 37050 | 36950 | 37100 | 36950 | 2606 |
| 254 | 20240703 | 151500 | 12508609600 | 36950 | 36950 | 37000 | 36850 | 1285 |
| 255 | 20240703 | 151400 | 12461114950 | 36950 | 36900 | 37050 | 36900 | 1412 |
| 256 | 20240703 | 151300 | 12408925450 | 36900 | 36900 | 36950 | 36850 | 987 |
| 257 | 20240703 | 151200 | 12372504900 | 36900 | 36900 | 36950 | 36900 | 405 |
| 258 | 20240703 | 151100 | 12357559400 | 36900 | 36900 | 36950 | 36900 | 677 |
| 259 | 20240703 | 151000 | 12332570100 | 36900 | 36900 | 36950 | 36900 | 412 |
| 260 | 20240703 | 150900 | 12317364150 | 36900 | 36950 | 37000 | 36900 | 772 |
| 261 | 20240703 | 150800 | 12288872400 | 36900 | 36900 | 36950 | 36900 | 470 |
| 262 | 20240703 | 150700 | 12271528250 | 36950 | 37000 | 37000 | 36900 | 1730 |
| 263 | 20240703 | 150600 | 12207603700 | 36950 | 36950 | 37050 | 36950 | 651 |
| 264 | 20240703 | 150500 | 12183528850 | 37000 | 37000 | 37000 | 36950 | 229 |
| 265 | 20240703 | 150400 | 12175064900 | 37000 | 37050 | 37050 | 37000 | 801 |
| 266 | 20240703 | 150300 | 12145418850 | 37050 | 37050 | 37100 | 37000 | 486 |
| 267 | 20240703 | 150200 | 12127420900 | 37050 | 37050 | 37050 | 37000 | 382 |
| 268 | 20240703 | 150100 | 12113270300 | 37050 | 37000 | 37100 | 37000 | 679 |
| 269 | 20240703 | 150000 | 12088113650 | 36950 | 37000 | 37050 | 36950 | 697 |
| 270 | 20240703 | 145900 | 12062334950 | 37000 | 37050 | 37050 | 36950 | 830 |
| 271 | 20240703 | 145800 | 12031629250 | 37000 | 37050 | 37050 | 37000 | 478 |
| 272 | 20240703 | 145700 | 12013931100 | 37100 | 37100 | 37150 | 37050 | 243 |
| 273 | 20240703 | 145600 | 12004913700 | 37050 | 37100 | 37150 | 37050 | 459 |
| 274 | 20240703 | 145500 | 11987885050 | 37150 | 37100 | 37150 | 37100 | 619 |
| 275 | 20240703 | 145400 | 11964911050 | 37150 | 37150 | 37150 | 37100 | 420 |
| 276 | 20240703 | 145300 | 11949323300 | 37100 | 37100 | 37150 | 37100 | 404 |
| 277 | 20240703 | 145200 | 11934327750 | 37150 | 37050 | 37150 | 37050 | 451 |
| 278 | 20240703 | 145100 | 11917595800 | 37000 | 37150 | 37150 | 37000 | 839 |
| 279 | 20240703 | 145000 | 11886497900 | 37100 | 37200 | 37200 | 37050 | 266 |
| 280 | 20240703 | 144900 | 11876622350 | 37200 | 37200 | 37200 | 37100 | 604 |
| 281 | 20240703 | 144800 | 11854183750 | 37150 | 37200 | 37200 | 37150 | 1027 |
| 282 | 20240703 | 144700 | 11815998800 | 37200 | 37100 | 37200 | 37100 | 440 |
| 283 | 20240703 | 144600 | 11799652950 | 37100 | 37100 | 37150 | 37100 | 848 |
| 284 | 20240703 | 144500 | 11768174300 | 37150 | 37100 | 37150 | 37100 | 567 |
| 285 | 20240703 | 144400 | 11747124700 | 37100 | 37000 | 37100 | 37000 | 1045 |
| 286 | 20240703 | 144300 | 11708413900 | 36900 | 36850 | 37050 | 36850 | 1683 |
| 287 | 20240703 | 144200 | 11646222600 | 36900 | 36750 | 36950 | 36750 | 850 |
| 288 | 20240703 | 144100 | 11614871000 | 36750 | 36800 | 36850 | 36750 | 1050 |
| 289 | 20240703 | 144000 | 11576239800 | 36850 | 36800 | 36850 | 36800 | 237 |
| 290 | 20240703 | 143900 | 11567517650 | 36800 | 36850 | 36850 | 36750 | 370 |
| 291 | 20240703 | 143800 | 11553917200 | 36900 | 36800 | 36900 | 36750 | 1102 |
| 292 | 20240703 | 143700 | 11513405800 | 36800 | 36800 | 36850 | 36750 | 92 |
| 293 | 20240703 | 143600 | 11510020350 | 36800 | 36850 | 36850 | 36750 | 892 |
| 294 | 20240703 | 143500 | 11477192250 | 36850 | 36800 | 36850 | 36750 | 583 |
| 295 | 20240703 | 143400 | 11455752450 | 36800 | 36800 | 36800 | 36750 | 664 |
| 296 | 20240703 | 143300 | 11431321200 | 36850 | 36750 | 36850 | 36750 | 930 |
| 297 | 20240703 | 143200 | 11397127550 | 36750 | 36750 | 36800 | 36750 | 247 |
| 298 | 20240703 | 143100 | 11388048850 | 36750 | 36750 | 36800 | 36750 | 412 |
| 299 | 20240703 | 143000 | 11372906600 | 36750 | 36800 | 36850 | 36750 | 351 |
| 300 | 20240703 | 142900 | 11359997900 | 36750 | 36800 | 36900 | 36750 | 897 |
| 301 | 20240703 | 142800 | 11327018000 | 36800 | 36850 | 36850 | 36750 | 361 |
| 302 | 20240703 | 142700 | 11313731850 | 36850 | 36850 | 36850 | 36800 | 147 |
| 303 | 20240703 | 142600 | 11308319500 | 36850 | 36800 | 36850 | 36750 | 666 |
| 304 | 20240703 | 142500 | 11283829200 | 36800 | 36850 | 36900 | 36750 | 728 |
| 305 | 20240703 | 142400 | 11257040050 | 36850 | 36900 | 36900 | 36800 | 344 |
| 306 | 20240703 | 142300 | 11244375800 | 36850 | 36900 | 36900 | 36800 | 588 |
| 307 | 20240703 | 142200 | 11222722150 | 36900 | 36850 | 36900 | 36800 | 132 |
| 308 | 20240703 | 142100 | 11217857300 | 36800 | 36850 | 36900 | 36800 | 1181 |
| 309 | 20240703 | 142000 | 11174342100 | 36850 | 36850 | 36950 | 36800 | 1045 |
| 310 | 20240703 | 141900 | 11135818150 | 36850 | 36900 | 36950 | 36850 | 385 |
| 311 | 20240703 | 141800 | 11121627100 | 36900 | 36900 | 36900 | 36800 | 628 |
| 312 | 20240703 | 141700 | 11098482600 | 36900 | 36900 | 36950 | 36800 | 328 |
| 313 | 20240703 | 141600 | 11086387750 | 36850 | 36950 | 36950 | 36850 | 1128 |
| 314 | 20240703 | 141500 | 11044765200 | 36900 | 36950 | 37000 | 36850 | 793 |
| 315 | 20240703 | 141400 | 11015504000 | 37000 | 37000 | 37000 | 36850 | 467 |
| 316 | 20240703 | 141300 | 10998268750 | 37000 | 36950 | 37000 | 36850 | 664 |
| 317 | 20240703 | 141200 | 10973765450 | 36900 | 36900 | 37000 | 36900 | 539 |
| 318 | 20240703 | 141100 | 10953866850 | 36900 | 36950 | 37050 | 36850 | 1028 |
| 319 | 20240703 | 141000 | 10915902950 | 36950 | 37000 | 37050 | 36950 | 358 |
| 320 | 20240703 | 140900 | 10902663500 | 36950 | 37050 | 37050 | 36950 | 619 |
| 321 | 20240703 | 140800 | 10879757300 | 37050 | 37050 | 37050 | 37000 | 576 |
| 322 | 20240703 | 140700 | 10858438950 | 37050 | 37050 | 37050 | 37000 | 612 |
| 323 | 20240703 | 140600 | 10835784350 | 37050 | 37050 | 37100 | 37000 | 600 |
| 324 | 20240703 | 140500 | 10813564400 | 37100 | 37100 | 37100 | 37050 | 611 |
| 325 | 20240703 | 140400 | 10790920600 | 37100 | 37100 | 37150 | 37050 | 490 |
| 326 | 20240703 | 140300 | 10772747750 | 37150 | 37150 | 37150 | 37100 | 445 |
| 327 | 20240703 | 140200 | 10756234200 | 37150 | 37150 | 37150 | 37100 | 829 |
| 328 | 20240703 | 140100 | 10725466650 | 37100 | 37200 | 37250 | 37100 | 703 |
| 329 | 20240703 | 140000 | 10699347950 | 37200 | 37200 | 37200 | 37150 | 238 |
| 330 | 20240703 | 135900 | 10690503600 | 37200 | 37300 | 37300 | 37200 | 930 |
| 331 | 20240703 | 135800 | 10655873050 | 37300 | 37200 | 37300 | 37200 | 1047 |
| 332 | 20240703 | 135700 | 10616903050 | 37200 | 37150 | 37200 | 37150 | 279 |
| 333 | 20240703 | 135600 | 10606535800 | 37150 | 37200 | 37200 | 37100 | 512 |
| 334 | 20240703 | 135500 | 10587518750 | 37200 | 37150 | 37200 | 37100 | 1775 |
| 335 | 20240703 | 135400 | 10521588800 | 37150 | 37150 | 37250 | 37150 | 646 |
| 336 | 20240703 | 135300 | 10497560150 | 37150 | 37250 | 37300 | 37050 | 1632 |
| 337 | 20240703 | 135200 | 10436834250 | 37200 | 37200 | 37200 | 37100 | 344 |
| 338 | 20240703 | 135100 | 10424048650 | 37150 | 37200 | 37250 | 37100 | 426 |
| 339 | 20240703 | 135000 | 10408215850 | 37200 | 37150 | 37250 | 37150 | 397 |
| 340 | 20240703 | 134900 | 10393456750 | 37150 | 37300 | 37350 | 37100 | 3149 |
| 341 | 20240703 | 134800 | 10276220150 | 37300 | 37300 | 37350 | 37250 | 2222 |
| 342 | 20240703 | 134700 | 10193405300 | 37250 | 37300 | 37300 | 37250 | 513 |
| 343 | 20240703 | 134600 | 10174273450 | 37300 | 37150 | 37350 | 37100 | 3287 |
| 344 | 20240703 | 134500 | 10051847000 | 37100 | 37100 | 37100 | 37000 | 1346 |
| 345 | 20240703 | 134400 | 10001938550 | 37050 | 37000 | 37050 | 36950 | 2158 |
| 346 | 20240703 | 134300 | 9922062600 | 37000 | 36900 | 37050 | 36850 | 3313 |
| 347 | 20240703 | 134200 | 9799612250 | 36850 | 36850 | 36900 | 36800 | 296 |
| 348 | 20240703 | 134100 | 9788695450 | 36800 | 36900 | 36900 | 36800 | 701 |
| 349 | 20240703 | 134000 | 9762854900 | 36900 | 36850 | 36900 | 36850 | 693 |
| 350 | 20240703 | 133900 | 9737298900 | 36850 | 36900 | 36900 | 36800 | 417 |
| 351 | 20240703 | 133800 | 9721925250 | 36900 | 36850 | 36900 | 36800 | 613 |
| 352 | 20240703 | 133700 | 9699342700 | 36850 | 36900 | 36950 | 36850 | 365 |
| 353 | 20240703 | 133600 | 9685881900 | 36900 | 36950 | 36950 | 36800 | 393 |
| 354 | 20240703 | 133500 | 9671400300 | 36900 | 37000 | 37000 | 36750 | 1193 |
| 355 | 20240703 | 133400 | 9627456650 | 37000 | 36950 | 37000 | 36950 | 809 |
| 356 | 20240703 | 133300 | 9597557250 | 36900 | 36850 | 36950 | 36800 | 726 |
| 357 | 20240703 | 133200 | 9570779000 | 36850 | 36850 | 36900 | 36750 | 1549 |
| 358 | 20240703 | 133100 | 9513718350 | 36800 | 36750 | 36850 | 36750 | 571 |
| 359 | 20240703 | 133000 | 9492710700 | 36800 | 36800 | 36850 | 36750 | 383 |
| 360 | 20240703 | 132900 | 9478614650 | 36800 | 36800 | 36850 | 36700 | 491 |
| 361 | 20240703 | 132800 | 9460547550 | 36800 | 36800 | 36850 | 36700 | 499 |
| 362 | 20240703 | 132700 | 9442204400 | 36800 | 36750 | 36800 | 36700 | 414 |
| 363 | 20240703 | 132600 | 9426984900 | 36750 | 36750 | 36800 | 36700 | 975 |
| 364 | 20240703 | 132500 | 9391174450 | 36800 | 36800 | 36850 | 36700 | 575 |
| 365 | 20240703 | 132400 | 9370031500 | 36850 | 36800 | 36850 | 36800 | 537 |
| 366 | 20240703 | 132300 | 9350264250 | 36800 | 36750 | 36850 | 36750 | 486 |
| 367 | 20240703 | 132200 | 9332383450 | 36750 | 36700 | 36900 | 36700 | 283 |
| 368 | 20240703 | 132100 | 9321968450 | 36850 | 36700 | 36850 | 36650 | 783 |
| 369 | 20240703 | 132000 | 9293190450 | 36700 | 36700 | 36800 | 36700 | 279 |
| 370 | 20240703 | 131900 | 9282936750 | 36800 | 36750 | 36800 | 36650 | 356 |
| 371 | 20240703 | 131800 | 9269877200 | 36650 | 36700 | 36750 | 36650 | 494 |
| 372 | 20240703 | 131700 | 9251748450 | 36650 | 36700 | 36750 | 36600 | 1375 |
| 373 | 20240703 | 131600 | 9201321850 | 36700 | 36700 | 36750 | 36650 | 673 |
| 374 | 20240703 | 131500 | 9176643150 | 36700 | 36800 | 36800 | 36650 | 520 |
| 375 | 20240703 | 131400 | 9157555500 | 36800 | 36800 | 36850 | 36700 | 299 |
| 376 | 20240703 | 131300 | 9146563550 | 36800 | 36750 | 36800 | 36700 | 687 |
| 377 | 20240703 | 131200 | 9121320050 | 36700 | 36750 | 36850 | 36650 | 803 |
| 378 | 20240703 | 131100 | 9091790050 | 36700 | 36750 | 36750 | 36600 | 924 |
| 379 | 20240703 | 131000 | 9057902250 | 36750 | 36750 | 36750 | 36550 | 405 |
| 380 | 20240703 | 130900 | 9043045150 | 36700 | 36650 | 36750 | 36650 | 933 |
| 381 | 20240703 | 130800 | 9008807200 | 36700 | 36700 | 36750 | 36550 | 957 |
| 382 | 20240703 | 130700 | 8973757250 | 36750 | 36700 | 36750 | 36650 | 541 |
| 383 | 20240703 | 130600 | 8953900250 | 36700 | 36650 | 36750 | 36650 | 905 |
| 384 | 20240703 | 130500 | 8920702550 | 36650 | 36750 | 36750 | 36550 | 918 |
| 385 | 20240703 | 130400 | 8887046350 | 36700 | 36700 | 36750 | 36600 | 799 |
| 386 | 20240703 | 130300 | 8857737150 | 36650 | 36650 | 36650 | 36550 | 743 |
| 387 | 20240703 | 130200 | 8830526400 | 36600 | 36600 | 36650 | 36550 | 425 |
| 388 | 20240703 | 130100 | 8814982800 | 36600 | 36550 | 36600 | 36500 | 576 |
| 389 | 20240703 | 130000 | 8793925150 | 36550 | 36600 | 36600 | 36500 | 307 |
| 390 | 20240703 | 125900 | 8782706800 | 36600 | 36500 | 36600 | 36450 | 867 |
| 391 | 20240703 | 125800 | 8751079000 | 36550 | 36550 | 36600 | 36450 | 589 |
| 392 | 20240703 | 125700 | 8729555350 | 36550 | 36500 | 36600 | 36450 | 1759 |
| 393 | 20240703 | 125600 | 8665353550 | 36450 | 36600 | 36650 | 36450 | 1458 |
| 394 | 20240703 | 125500 | 8612115650 | 36550 | 36550 | 36600 | 36500 | 829 |
| 395 | 20240703 | 125400 | 8581821550 | 36550 | 36650 | 36650 | 36500 | 312 |
| 396 | 20240703 | 125300 | 8570427800 | 36600 | 36550 | 36600 | 36500 | 376 |
| 397 | 20240703 | 125200 | 8556682400 | 36500 | 36550 | 36600 | 36500 | 875 |
| 398 | 20240703 | 125100 | 8524686050 | 36450 | 36550 | 36600 | 36450 | 588 |
| 399 | 20240703 | 125000 | 8503208450 | 36500 | 36550 | 36550 | 36450 | 1021 |
| 400 | 20240703 | 124900 | 8465947450 | 36550 | 36500 | 36550 | 36450 | 309 |
| 401 | 20240703 | 124800 | 8454670300 | 36450 | 36500 | 36550 | 36450 | 442 |
| 402 | 20240703 | 124700 | 8438536600 | 36550 | 36550 | 36550 | 36500 | 363 |
| 403 | 20240703 | 124600 | 8425283600 | 36500 | 36550 | 36600 | 36500 | 394 |
| 404 | 20240703 | 124500 | 8410894750 | 36550 | 36550 | 36550 | 36500 | 552 |
| 405 | 20240703 | 124400 | 8390743800 | 36550 | 36600 | 36600 | 36500 | 729 |
| 406 | 20240703 | 124300 | 8364106200 | 36550 | 36500 | 36600 | 36500 | 149 |
| 407 | 20240703 | 124200 | 8358664000 | 36550 | 36550 | 36650 | 36500 | 433 |
| 408 | 20240703 | 124100 | 8342823450 | 36500 | 36550 | 36600 | 36500 | 1174 |
| 409 | 20240703 | 124000 | 8299938150 | 36600 | 36650 | 36650 | 36550 | 319 |
| 410 | 20240703 | 123900 | 8288268000 | 36650 | 36550 | 36650 | 36550 | 309 |
| 411 | 20240703 | 123800 | 8276967550 | 36550 | 36600 | 36650 | 36550 | 461 |
| 412 | 20240703 | 123700 | 8260112250 | 36550 | 36550 | 36600 | 36550 | 227 |
| 413 | 20240703 | 123600 | 8251813950 | 36550 | 36600 | 36700 | 36500 | 446 |
| 414 | 20240703 | 123500 | 8235491100 | 36600 | 36550 | 36600 | 36500 | 703 |
| 415 | 20240703 | 123400 | 8209807050 | 36550 | 36600 | 36600 | 36550 | 251 |
| 416 | 20240703 | 123300 | 8200630550 | 36600 | 36550 | 36650 | 36550 | 383 |
| 417 | 20240703 | 123200 | 8186613800 | 36550 | 36600 | 36650 | 36550 | 1443 |
| 418 | 20240703 | 123100 | 8133860550 | 36600 | 36600 | 36650 | 36550 | 327 |
| 419 | 20240703 | 123000 | 8121893950 | 36600 | 36600 | 36650 | 36550 | 432 |
| 420 | 20240703 | 122900 | 8106091650 | 36650 | 36700 | 36700 | 36550 | 168 |
| 421 | 20240703 | 122800 | 8099943500 | 36700 | 36550 | 36750 | 36550 | 497 |
| 422 | 20240703 | 122700 | 8081744300 | 36550 | 36550 | 36600 | 36550 | 441 |
| 423 | 20240703 | 122600 | 8065622050 | 36500 | 36600 | 36600 | 36500 | 148 |
| 424 | 20240703 | 122500 | 8060216650 | 36550 | 36550 | 36650 | 36500 | 1185 |
| 425 | 20240703 | 122400 | 8016931900 | 36600 | 36550 | 36650 | 36550 | 243 |
| 426 | 20240703 | 122300 | 8008041450 | 36600 | 36550 | 36650 | 36500 | 962 |
| 427 | 20240703 | 122200 | 7972872500 | 36600 | 36550 | 36650 | 36550 | 208 |
| 428 | 20240703 | 122100 | 7965266450 | 36600 | 36600 | 36650 | 36500 | 454 |
| 429 | 20240703 | 122000 | 7948661050 | 36600 | 36600 | 36650 | 36550 | 433 |
| 430 | 20240703 | 121900 | 7932828250 | 36550 | 36650 | 36650 | 36550 | 153 |
| 431 | 20240703 | 121800 | 7927232000 | 36650 | 36550 | 36700 | 36500 | 541 |
| 432 | 20240703 | 121700 | 7907456350 | 36500 | 36600 | 36600 | 36500 | 606 |
| 433 | 20240703 | 121600 | 7885286150 | 36600 | 36600 | 36600 | 36500 | 236 |
| 434 | 20240703 | 121500 | 7876664050 | 36600 | 36600 | 36650 | 36500 | 737 |
| 435 | 20240703 | 121400 | 7849741750 | 36600 | 36550 | 36650 | 36500 | 826 |
| 436 | 20240703 | 121300 | 7819576350 | 36550 | 36650 | 36700 | 36550 | 546 |
| 437 | 20240703 | 121200 | 7799584950 | 36700 | 36650 | 36700 | 36650 | 385 |
| 438 | 20240703 | 121100 | 7785467450 | 36650 | 36650 | 36700 | 36650 | 232 |
| 439 | 20240703 | 121000 | 7776963550 | 36650 | 36600 | 36700 | 36600 | 481 |
| 440 | 20240703 | 120900 | 7759331200 | 36600 | 36600 | 36700 | 36550 | 425 |
| 441 | 20240703 | 120800 | 7743764400 | 36650 | 36600 | 36650 | 36600 | 363 |
| 442 | 20240703 | 120700 | 7730471400 | 36600 | 36650 | 36700 | 36600 | 421 |
| 443 | 20240703 | 120600 | 7715051500 | 36650 | 36750 | 36750 | 36650 | 96 |
| 444 | 20240703 | 120500 | 7711527850 | 36650 | 36850 | 36850 | 36500 | 1464 |
| 445 | 20240703 | 120400 | 7657910450 | 36850 | 36650 | 36850 | 36650 | 1771 |
| 446 | 20240703 | 120300 | 7592821600 | 36600 | 36450 | 36600 | 36450 | 523 |
| 447 | 20240703 | 120200 | 7573725750 | 36500 | 36400 | 36550 | 36400 | 260 |
| 448 | 20240703 | 120100 | 7564249500 | 36400 | 36450 | 36450 | 36400 | 400 |
| 449 | 20240703 | 120000 | 7549681950 | 36450 | 36400 | 36500 | 36350 | 873 |
| 450 | 20240703 | 115900 | 7517886050 | 36350 | 36350 | 36350 | 36350 | 131 |
| 451 | 20240703 | 115800 | 7513124200 | 36350 | 36350 | 36400 | 36350 | 1231 |
| 452 | 20240703 | 115700 | 7468376900 | 36400 | 36400 | 36450 | 36350 | 301 |
| 453 | 20240703 | 115600 | 7457427800 | 36350 | 36400 | 36500 | 36300 | 1042 |
| 454 | 20240703 | 115500 | 7419544800 | 36350 | 36400 | 36400 | 36350 | 929 |
| 455 | 20240703 | 115400 | 7385767100 | 36400 | 36350 | 36400 | 36350 | 300 |
| 456 | 20240703 | 115300 | 7374861250 | 36400 | 36400 | 36400 | 36350 | 875 |
| 457 | 20240703 | 115200 | 7343042350 | 36400 | 36450 | 36450 | 36400 | 293 |
| 458 | 20240703 | 115100 | 7332375950 | 36400 | 36400 | 36450 | 36400 | 261 |
| 459 | 20240703 | 115000 | 7322875450 | 36450 | 36400 | 36450 | 36400 | 547 |
| 460 | 20240703 | 114900 | 7302961200 | 36400 | 36350 | 36450 | 36350 | 317 |
| 461 | 20240703 | 114800 | 7291423900 | 36350 | 36400 | 36400 | 36350 | 853 |
| 462 | 20240703 | 114700 | 7260386850 | 36450 | 36350 | 36450 | 36350 | 856 |
| 463 | 20240703 | 114600 | 7229270200 | 36350 | 36400 | 36400 | 36350 | 271 |
| 464 | 20240703 | 114500 | 7219416100 | 36400 | 36400 | 36400 | 36350 | 653 |
| 465 | 20240703 | 114400 | 7195679150 | 36350 | 36400 | 36450 | 36350 | 719 |
| 466 | 20240703 | 114300 | 7169511200 | 36400 | 36400 | 36450 | 36350 | 387 |
| 467 | 20240703 | 114200 | 7155428700 | 36450 | 36400 | 36450 | 36400 | 915 |
| 468 | 20240703 | 114100 | 7122121900 | 36400 | 36450 | 36450 | 36400 | 679 |
| 469 | 20240703 | 114000 | 7097402150 | 36450 | 36450 | 36450 | 36400 | 567 |
| 470 | 20240703 | 113900 | 7076760450 | 36400 | 36500 | 36500 | 36400 | 472 |
| 471 | 20240703 | 113800 | 7059562550 | 36450 | 36550 | 36550 | 36400 | 916 |
| 472 | 20240703 | 113700 | 7026171650 | 36550 | 36550 | 36600 | 36550 | 226 |
| 473 | 20240703 | 113600 | 7017911150 | 36550 | 36500 | 36600 | 36500 | 502 |
| 474 | 20240703 | 113500 | 6999561200 | 36500 | 36500 | 36550 | 36450 | 1366 |
| 475 | 20240703 | 113400 | 6949684800 | 36500 | 36400 | 36500 | 36400 | 390 |
| 476 | 20240703 | 113300 | 6935474250 | 36400 | 36400 | 36450 | 36400 | 2024 |
| 477 | 20240703 | 113200 | 6861791850 | 36400 | 36400 | 36450 | 36400 | 200 |
| 478 | 20240703 | 113100 | 6854509150 | 36400 | 36450 | 36450 | 36400 | 2932 |
| 479 | 20240703 | 113000 | 6747768450 | 36450 | 36400 | 36500 | 36400 | 815 |
| 480 | 20240703 | 112900 | 6718077850 | 36400 | 36400 | 36400 | 36400 | 958 |
| 481 | 20240703 | 112800 | 6683206650 | 36400 | 36450 | 36450 | 36400 | 892 |
| 482 | 20240703 | 112700 | 6650736400 | 36400 | 36400 | 36450 | 36400 | 516 |
| 483 | 20240703 | 112600 | 6631951900 | 36400 | 36450 | 36450 | 36400 | 1441 |
| 484 | 20240703 | 112500 | 6579449600 | 36450 | 36500 | 36550 | 36450 | 5397 |
| 485 | 20240703 | 112400 | 6382479700 | 36550 | 36500 | 36550 | 36500 | 530 |
| 486 | 20240703 | 112300 | 6363131800 | 36500 | 36500 | 36550 | 36500 | 533 |
| 487 | 20240703 | 112200 | 6343677050 | 36500 | 36500 | 36550 | 36500 | 388 |
| 488 | 20240703 | 112100 | 6329508300 | 36500 | 36550 | 36600 | 36500 | 645 |
| 489 | 20240703 | 112000 | 6305962450 | 36550 | 36550 | 36550 | 36500 | 1221 |
| 490 | 20240703 | 111900 | 6261338300 | 36550 | 36550 | 36600 | 36550 | 523 |
| 491 | 20240703 | 111800 | 6242220700 | 36550 | 36600 | 36600 | 36550 | 808 |
| 492 | 20240703 | 111700 | 6212686950 | 36600 | 36600 | 36600 | 36550 | 442 |
| 493 | 20240703 | 111600 | 6196526000 | 36550 | 36550 | 36600 | 36550 | 341 |
| 494 | 20240703 | 111500 | 6184060500 | 36550 | 36600 | 36650 | 36550 | 670 |
| 495 | 20240703 | 111400 | 6159538600 | 36600 | 36650 | 36650 | 36600 | 344 |
| 496 | 20240703 | 111300 | 6146946400 | 36650 | 36650 | 36650 | 36600 | 430 |
| 497 | 20240703 | 111200 | 6131207300 | 36600 | 36600 | 36700 | 36600 | 244 |
| 498 | 20240703 | 111100 | 6122272800 | 36550 | 36650 | 36650 | 36550 | 904 |
| 499 | 20240703 | 111000 | 6089206850 | 36650 | 36750 | 36750 | 36650 | 319 |
| 500 | 20240703 | 110900 | 6077514900 | 36750 | 36650 | 36750 | 36600 | 387 |
| 501 | 20240703 | 110800 | 6063330400 | 36700 | 36700 | 36800 | 36600 | 417 |
| 502 | 20240703 | 110700 | 6048022600 | 36750 | 36600 | 36800 | 36600 | 432 |
| 503 | 20240703 | 110600 | 6032184450 | 36600 | 36600 | 36650 | 36550 | 169 |
| 504 | 20240703 | 110500 | 6025998650 | 36550 | 36600 | 36700 | 36550 | 1115 |
| 505 | 20240703 | 110400 | 5985240500 | 36650 | 36650 | 36650 | 36600 | 196 |
| 506 | 20240703 | 110300 | 5978063950 | 36650 | 36600 | 36650 | 36600 | 193 |
| 507 | 20240703 | 110200 | 5970996850 | 36600 | 36650 | 36700 | 36500 | 1336 |
| 508 | 20240703 | 110100 | 5922070600 | 36650 | 36550 | 36700 | 36550 | 652 |
| 509 | 20240703 | 110000 | 5898186750 | 36600 | 36500 | 36600 | 36500 | 640 |
| 510 | 20240703 | 105900 | 5874787000 | 36550 | 36500 | 36550 | 36500 | 482 |
| 511 | 20240703 | 105800 | 5857193500 | 36500 | 36500 | 36550 | 36500 | 314 |
| 512 | 20240703 | 105700 | 5845730750 | 36550 | 36550 | 36550 | 36500 | 750 |
| 513 | 20240703 | 105600 | 5818325400 | 36500 | 36550 | 36550 | 36500 | 816 |
| 514 | 20240703 | 105500 | 5788509650 | 36600 | 36550 | 36650 | 36500 | 722 |
| 515 | 20240703 | 105400 | 5762125800 | 36550 | 36550 | 36600 | 36500 | 1871 |
| 516 | 20240703 | 105300 | 5693776200 | 36550 | 36600 | 36600 | 36500 | 1359 |
| 517 | 20240703 | 105200 | 5644100650 | 36600 | 36550 | 36700 | 36550 | 654 |
| 518 | 20240703 | 105100 | 5620157150 | 36550 | 36600 | 36600 | 36550 | 544 |
| 519 | 20240703 | 105000 | 5600273150 | 36550 | 36600 | 36600 | 36550 | 1145 |
| 520 | 20240703 | 104900 | 5558392250 | 36600 | 36600 | 36650 | 36600 | 555 |
| 521 | 20240703 | 104800 | 5538078750 | 36600 | 36700 | 36700 | 36600 | 448 |
| 522 | 20240703 | 104700 | 5521665200 | 36700 | 36700 | 36750 | 36600 | 1065 |
| 523 | 20240703 | 104600 | 5482611850 | 36700 | 36700 | 36700 | 36700 | 614 |
| 524 | 20240703 | 104500 | 5460078050 | 36700 | 36700 | 36750 | 36700 | 1036 |
| 525 | 20240703 | 104400 | 5422055250 | 36700 | 36550 | 36900 | 36550 | 2133 |
| 526 | 20240703 | 104300 | 5343669950 | 36550 | 36550 | 36600 | 36550 | 514 |
| 527 | 20240703 | 104200 | 5324875600 | 36600 | 36550 | 36600 | 36500 | 901 |
| 528 | 20240703 | 104100 | 5291946300 | 36550 | 36600 | 36650 | 36550 | 1492 |
| 529 | 20240703 | 104000 | 5237332550 | 36550 | 36550 | 36550 | 36500 | 1797 |
| 530 | 20240703 | 103900 | 5171695400 | 36550 | 36550 | 36550 | 36500 | 809 |
| 531 | 20240703 | 103800 | 5142156300 | 36550 | 36550 | 36550 | 36500 | 1975 |
| 532 | 20240703 | 103700 | 5069988900 | 36600 | 36550 | 36600 | 36550 | 542 |
| 533 | 20240703 | 103600 | 5050178700 | 36600 | 36600 | 36600 | 36550 | 1905 |
| 534 | 20240703 | 103500 | 4980508050 | 36600 | 36650 | 36700 | 36500 | 1751 |
| 535 | 20240703 | 103400 | 4916438900 | 36700 | 36700 | 36700 | 36600 | 561 |
| 536 | 20240703 | 103300 | 4895887400 | 36750 | 36650 | 36750 | 36650 | 973 |
| 537 | 20240703 | 103200 | 4860179350 | 36700 | 36750 | 36850 | 36650 | 1050 |
| 538 | 20240703 | 103100 | 4821617750 | 36750 | 36550 | 36750 | 36550 | 698 |
| 539 | 20240703 | 103000 | 4796031100 | 36550 | 36550 | 36550 | 36500 | 982 |
| 540 | 20240703 | 102900 | 4760168950 | 36550 | 36550 | 36550 | 36500 | 673 |
| 541 | 20240703 | 102800 | 4735587350 | 36500 | 36500 | 36550 | 36500 | 1713 |
| 542 | 20240703 | 102700 | 4673058450 | 36550 | 36500 | 36550 | 36500 | 1802 |
| 543 | 20240703 | 102600 | 4607227250 | 36500 | 36500 | 36550 | 36500 | 1936 |
| 544 | 20240703 | 102500 | 4536554050 | 36550 | 36550 | 36600 | 36500 | 1729 |
| 545 | 20240703 | 102400 | 4473388450 | 36550 | 36600 | 36650 | 36550 | 583 |
| 546 | 20240703 | 102300 | 4452062700 | 36600 | 36650 | 36700 | 36550 | 1517 |
| 547 | 20240703 | 102200 | 4396526100 | 36650 | 36600 | 36750 | 36600 | 302 |
| 548 | 20240703 | 102100 | 4385465800 | 36600 | 36550 | 37000 | 36550 | 1933 |
| 549 | 20240703 | 102000 | 4314544100 | 36550 | 36700 | 36800 | 36550 | 2074 |
| 550 | 20240703 | 101900 | 4238618400 | 36750 | 36700 | 36850 | 36650 | 599 |
| 551 | 20240703 | 101800 | 4216608750 | 36700 | 36800 | 36800 | 36650 | 924 |
| 552 | 20240703 | 101700 | 4182647650 | 36800 | 36900 | 36900 | 36600 | 1652 |
| 553 | 20240703 | 101600 | 4122003500 | 36900 | 36800 | 36950 | 36800 | 705 |
| 554 | 20240703 | 101500 | 4095987350 | 36850 | 36600 | 36850 | 36550 | 1176 |
| 555 | 20240703 | 101400 | 4052860250 | 36600 | 36550 | 36650 | 36550 | 3723 |
| 556 | 20240703 | 101300 | 3916679150 | 36550 | 36550 | 36600 | 36550 | 1172 |
| 557 | 20240703 | 101200 | 3873842250 | 36600 | 36600 | 36600 | 36550 | 581 |
| 558 | 20240703 | 101100 | 3852598900 | 36550 | 36650 | 36650 | 36550 | 2410 |
| 559 | 20240703 | 101000 | 3764351100 | 36650 | 36550 | 36700 | 36550 | 3211 |
| 560 | 20240703 | 100900 | 3646928100 | 36550 | 36700 | 36700 | 36550 | 10656 |
| 561 | 20240703 | 100800 | 3256955700 | 36700 | 36750 | 36750 | 36700 | 1818 |
| 562 | 20240703 | 100700 | 3190181000 | 36750 | 36850 | 36900 | 36750 | 2392 |
| 563 | 20240703 | 100600 | 3102110100 | 36900 | 36900 | 36900 | 36850 | 392 |
| 564 | 20240703 | 100500 | 3087656400 | 36900 | 36900 | 36950 | 36850 | 1649 |
| 565 | 20240703 | 100400 | 3026822050 | 36900 | 37000 | 37000 | 36900 | 285 |
| 566 | 20240703 | 100300 | 3016304300 | 36900 | 37000 | 37000 | 36900 | 1660 |
| 567 | 20240703 | 100200 | 2955040250 | 36950 | 37000 | 37100 | 36950 | 3351 |
| 568 | 20240703 | 100100 | 2831037200 | 37000 | 37150 | 37250 | 37000 | 2339 |
| 569 | 20240703 | 100000 | 2744254150 | 37150 | 37250 | 37300 | 37100 | 381 |
| 570 | 20240703 | 095900 | 2730089550 | 37250 | 37150 | 37300 | 37100 | 363 |
| 571 | 20240703 | 095800 | 2716585400 | 37150 | 37100 | 37150 | 37050 | 100 |
| 572 | 20240703 | 095700 | 2712875300 | 37200 | 37100 | 37250 | 37000 | 920 |
| 573 | 20240703 | 095600 | 2678695000 | 37000 | 37000 | 37150 | 37000 | 890 |
| 574 | 20240703 | 095500 | 2645680550 | 37100 | 36950 | 37100 | 36900 | 752 |
| 575 | 20240703 | 095400 | 2617875750 | 36950 | 36900 | 37000 | 36900 | 714 |
| 576 | 20240703 | 095300 | 2591490050 | 36950 | 36950 | 36950 | 36850 | 1324 |
| 577 | 20240703 | 095200 | 2542653500 | 36950 | 36850 | 36950 | 36750 | 1009 |
| 578 | 20240703 | 095100 | 2505499000 | 36800 | 36700 | 36800 | 36700 | 1412 |
| 579 | 20240703 | 095000 | 2453567650 | 36700 | 36950 | 37000 | 36700 | 5091 |
| 580 | 20240703 | 094900 | 2266082650 | 37000 | 37050 | 37150 | 36950 | 2053 |
| 581 | 20240703 | 094800 | 2190116550 | 37000 | 37100 | 37100 | 37000 | 1804 |
| 582 | 20240703 | 094700 | 2123296200 | 37100 | 37050 | 37200 | 37000 | 967 |
| 583 | 20240703 | 094600 | 2087442950 | 37050 | 37100 | 37200 | 37050 | 3007 |
| 584 | 20240703 | 094500 | 1975941750 | 37200 | 37300 | 37300 | 37100 | 5136 |
| 585 | 20240703 | 094400 | 1785000100 | 37250 | 37300 | 37300 | 37250 | 278 |
| 586 | 20240703 | 094300 | 1774639550 | 37300 | 37300 | 37300 | 37250 | 577 |
| 587 | 20240703 | 094200 | 1753127600 | 37300 | 37350 | 37350 | 37250 | 2302 |
| 588 | 20240703 | 094100 | 1667194550 | 37350 | 37500 | 37500 | 37350 | 3614 |
| 589 | 20240703 | 094000 | 1531979400 | 37500 | 37450 | 37500 | 37450 | 124 |
| 590 | 20240703 | 093900 | 1527329500 | 37500 | 37450 | 37500 | 37450 | 503 |
| 591 | 20240703 | 093800 | 1508492050 | 37450 | 37500 | 37500 | 37400 | 309 |
| 592 | 20240703 | 093700 | 1496923750 | 37450 | 37450 | 37500 | 37450 | 1236 |
| 593 | 20240703 | 093600 | 1450632450 | 37450 | 37400 | 37450 | 37400 | 309 |
| 594 | 20240703 | 093500 | 1439061550 | 37400 | 37400 | 37450 | 37400 | 775 |
| 595 | 20240703 | 093400 | 1410056450 | 37400 | 37400 | 37400 | 37400 | 35 |
| 596 | 20240703 | 093300 | 1408747450 | 37400 | 37450 | 37450 | 37400 | 1013 |
| 597 | 20240703 | 093200 | 1370823550 | 37450 | 37500 | 37500 | 37450 | 159 |
| 598 | 20240703 | 093100 | 1364861350 | 37500 | 37550 | 37550 | 37500 | 2151 |
| 599 | 20240703 | 093000 | 1284183800 | 37550 | 37600 | 37600 | 37550 | 836 |
| 600 | 20240703 | 092900 | 1252790050 | 37550 | 37550 | 37600 | 37550 | 939 |
| 601 | 20240703 | 092800 | 1217530300 | 37600 | 37650 | 37650 | 37600 | 132 |
| 602 | 20240703 | 092700 | 1212566550 | 37650 | 37700 | 37700 | 37650 | 521 |
| 603 | 20240703 | 092600 | 1192937650 | 37750 | 37750 | 37800 | 37750 | 481 |
| 604 | 20240703 | 092500 | 1174778800 | 37750 | 37850 | 37850 | 37750 | 592 |
| 605 | 20240703 | 092400 | 1152411800 | 37850 | 37900 | 37900 | 37750 | 364 |
| 606 | 20240703 | 092300 | 1138634550 | 37750 | 37500 | 37850 | 37500 | 2117 |
| 607 | 20240703 | 092200 | 1058621950 | 37500 | 37600 | 37600 | 37500 | 623 |
| 608 | 20240703 | 092100 | 1035223250 | 37650 | 37750 | 37750 | 37650 | 651 |
| 609 | 20240703 | 092000 | 1010682350 | 37700 | 37800 | 37850 | 37700 | 1862 |
| 610 | 20240703 | 091900 | 940350300 | 37800 | 37550 | 37800 | 37550 | 1486 |
| 611 | 20240703 | 091800 | 884417950 | 37550 | 37500 | 37550 | 37500 | 199 |
| 612 | 20240703 | 091700 | 876953150 | 37450 | 37450 | 37500 | 37400 | 1467 |
| 613 | 20240703 | 091600 | 822004700 | 37450 | 37500 | 37500 | 37450 | 984 |
| 614 | 20240703 | 091500 | 785153250 | 37450 | 37500 | 37500 | 37450 | 568 |
| 615 | 20240703 | 091400 | 763877150 | 37450 | 37450 | 37450 | 37450 | 111 |
| 616 | 20240703 | 091300 | 759720200 | 37450 | 37600 | 37600 | 37400 | 3255 |
| 617 | 20240703 | 091200 | 637644250 | 37700 | 37600 | 37700 | 37600 | 434 |
| 618 | 20240703 | 091100 | 621313200 | 37550 | 37700 | 37700 | 37550 | 319 |
| 619 | 20240703 | 091000 | 609316700 | 37800 | 37900 | 37950 | 37750 | 1122 |
| 620 | 20240703 | 090900 | 566813700 | 37850 | 37800 | 37950 | 37700 | 1195 |
| 621 | 20240703 | 090800 | 521586800 | 37800 | 37700 | 38000 | 37700 | 1615 |
| 622 | 20240703 | 090700 | 460454950 | 37700 | 37450 | 37700 | 37400 | 1485 |
| 623 | 20240703 | 090600 | 404822750 | 37400 | 37400 | 37400 | 37400 | 313 |
| 624 | 20240703 | 090500 | 393116550 | 37400 | 37350 | 37450 | 37350 | 1849 |
| 625 | 20240703 | 090400 | 324048000 | 37400 | 37450 | 37450 | 37350 | 2290 |
| 626 | 20240703 | 090300 | 238430900 | 37450 | 37450 | 37450 | 37350 | 480 |
| 627 | 20240703 | 090200 | 220478700 | 37400 | 37450 | 37550 | 37350 | 497 |
| 628 | 20240703 | 090100 | 201895950 | 37500 | 37700 | 37700 | 37350 | 3674 |
| 629 | 20240703 | 090000 | 64015750 | 37700 | 37700 | 37800 | 37700 | 1657 |