33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 192300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 5485 |
| 3 | 20240702 | 192200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20240702 | 192100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20240702 | 192000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20240702 | 191900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20240702 | 191800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20240702 | 191700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20240702 | 191600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20240702 | 191500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20240702 | 191400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20240702 | 191300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20240702 | 191200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20240702 | 191100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20240702 | 191000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20240702 | 190900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20240702 | 190800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20240702 | 190700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20240702 | 190600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20240702 | 190500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20240702 | 190400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20240702 | 190300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20240702 | 190200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20240702 | 190100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20240702 | 190000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20240702 | 185900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20240702 | 185800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20240702 | 185700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20240702 | 185600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20240702 | 185500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20240702 | 185400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20240702 | 185300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 5485 |
| 33 | 20240702 | 185200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20240702 | 185100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20240702 | 185000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20240702 | 184900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20240702 | 184800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20240702 | 184700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20240702 | 184600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20240702 | 184500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20240702 | 184400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20240702 | 184300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20240702 | 184200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20240702 | 184100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20240702 | 184000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20240702 | 183900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20240702 | 183800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20240702 | 183700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20240702 | 183600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20240702 | 183500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20240702 | 183400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20240702 | 183300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20240702 | 183200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20240702 | 183100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20240702 | 183000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20240702 | 182900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20240702 | 182800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20240702 | 182700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20240702 | 182600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20240702 | 182500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20240702 | 182400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20240702 | 182300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 5485 |
| 63 | 20240702 | 182200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20240702 | 182100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20240702 | 182000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20240702 | 181900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20240702 | 181800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20240702 | 181700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20240702 | 181600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20240702 | 181500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20240702 | 181400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20240702 | 181300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20240702 | 181200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20240702 | 181100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20240702 | 181000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20240702 | 180900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20240702 | 180800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20240702 | 180700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20240702 | 180600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20240702 | 180500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20240702 | 180400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20240702 | 180300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20240702 | 180200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20240702 | 180100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20240702 | 180000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20240702 | 175900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20240702 | 175800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20240702 | 175700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20240702 | 175600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20240702 | 175500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20240702 | 175400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20240702 | 175300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 5485 |
| 93 | 20240702 | 175200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20240702 | 175100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20240702 | 175000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20240702 | 174900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20240702 | 174800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20240702 | 174700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20240702 | 174600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20240702 | 174500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20240702 | 174400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20240702 | 174300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20240702 | 174200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20240702 | 174100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20240702 | 174000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20240702 | 173900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20240702 | 173800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20240702 | 173700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20240702 | 173600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20240702 | 173500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20240702 | 173400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20240702 | 173300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20240702 | 173200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20240702 | 173100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20240702 | 173000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20240702 | 172900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20240702 | 172800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20240702 | 172700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20240702 | 172600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20240702 | 172500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20240702 | 172400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20240702 | 172300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 5485 |
| 123 | 20240702 | 172200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20240702 | 172100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20240702 | 172000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20240702 | 171900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20240702 | 171800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20240702 | 171700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20240702 | 171600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20240702 | 171500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20240702 | 171400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20240702 | 171300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20240702 | 171200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20240702 | 171100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20240702 | 171000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20240702 | 170900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20240702 | 170800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20240702 | 170700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20240702 | 170600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20240702 | 170500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20240702 | 170400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20240702 | 170300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20240702 | 170200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20240702 | 170100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20240702 | 170000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20240702 | 165900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20240702 | 165800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20240702 | 165700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20240702 | 165600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20240702 | 165500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20240702 | 165400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20240702 | 165300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 5485 |
| 153 | 20240702 | 165200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20240702 | 165100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20240702 | 165000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20240702 | 164900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20240702 | 164800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20240702 | 164700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20240702 | 164600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20240702 | 164500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20240702 | 164400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20240702 | 164300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20240702 | 164200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20240702 | 164100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20240702 | 164000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20240702 | 163900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20240702 | 163800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20240702 | 163700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20240702 | 163600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20240702 | 163500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20240702 | 163400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20240702 | 163300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20240702 | 163200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20240702 | 163100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20240702 | 163000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20240702 | 162900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20240702 | 162800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20240702 | 162700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20240702 | 162600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20240702 | 162500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20240702 | 162400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20240702 | 162300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 5485 |
| 183 | 20240702 | 162200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20240702 | 162100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20240702 | 162000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20240702 | 161900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20240702 | 161800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20240702 | 161700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20240702 | 161600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20240702 | 161500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20240702 | 161400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20240702 | 161300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20240702 | 161200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20240702 | 161100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20240702 | 161000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20240702 | 160900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20240702 | 160800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20240702 | 160700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20240702 | 160600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20240702 | 160500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20240702 | 160400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20240702 | 160300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20240702 | 160200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20240702 | 160100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20240702 | 160000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20240702 | 155900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20240702 | 155800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20240702 | 155700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 209 | 20240702 | 155600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20240702 | 155500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20240702 | 155400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20240702 | 155300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 5485 |
| 213 | 20240702 | 155200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20240702 | 155100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20240702 | 155000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 216 | 20240702 | 154900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 217 | 20240702 | 154800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 218 | 20240702 | 154700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 219 | 20240702 | 154600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 220 | 20240702 | 154500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 221 | 20240702 | 154400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 222 | 20240702 | 154300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 223 | 20240702 | 154200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 224 | 20240702 | 154100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 225 | 20240702 | 154000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 226 | 20240702 | 153900 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 227 | 20240702 | 153800 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 228 | 20240702 | 153700 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 229 | 20240702 | 153600 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 230 | 20240702 | 153500 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 231 | 20240702 | 153400 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 232 | 20240702 | 153300 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 233 | 20240702 | 153200 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 234 | 20240702 | 153100 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 0 |
| 235 | 20240702 | 153000 | 8685866600 | 36300 | 36300 | 36300 | 36300 | 5485 |
| 236 | 20240702 | 152900 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 237 | 20240702 | 152800 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 238 | 20240702 | 152700 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 239 | 20240702 | 152600 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 240 | 20240702 | 152500 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 241 | 20240702 | 152400 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 242 | 20240702 | 152300 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 243 | 20240702 | 152200 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 244 | 20240702 | 152100 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 245 | 20240702 | 152000 | 8486761100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 246 | 20240702 | 151900 | 8486761100 | 36300 | 36400 | 36400 | 36300 | 1175 |
| 247 | 20240702 | 151800 | 8444061250 | 36400 | 36350 | 36400 | 36300 | 945 |
| 248 | 20240702 | 151700 | 8409719150 | 36300 | 36350 | 36350 | 36300 | 882 |
| 249 | 20240702 | 151600 | 8377691400 | 36350 | 36350 | 36350 | 36300 | 2488 |
| 250 | 20240702 | 151500 | 8287364000 | 36350 | 36400 | 36450 | 36300 | 2387 |
| 251 | 20240702 | 151400 | 8200575700 | 36450 | 36450 | 36450 | 36400 | 432 |
| 252 | 20240702 | 151300 | 8184846650 | 36500 | 36450 | 36500 | 36350 | 4322 |
| 253 | 20240702 | 151200 | 8027491700 | 36450 | 36500 | 36500 | 36450 | 237 |
| 254 | 20240702 | 151100 | 8018842300 | 36550 | 36650 | 36650 | 36500 | 1232 |
| 255 | 20240702 | 151000 | 7973872600 | 36650 | 36600 | 36650 | 36500 | 2775 |
| 256 | 20240702 | 150900 | 7872557800 | 36600 | 36650 | 36650 | 36600 | 346 |
| 257 | 20240702 | 150800 | 7859887300 | 36600 | 36600 | 36700 | 36600 | 452 |
| 258 | 20240702 | 150700 | 7843323050 | 36650 | 36600 | 36650 | 36550 | 752 |
| 259 | 20240702 | 150600 | 7815792350 | 36550 | 36600 | 36600 | 36550 | 171 |
| 260 | 20240702 | 150500 | 7809535350 | 36600 | 36550 | 36650 | 36550 | 700 |
| 261 | 20240702 | 150400 | 7783885050 | 36600 | 36500 | 36650 | 36500 | 2930 |
| 262 | 20240702 | 150300 | 7676601450 | 36500 | 36500 | 36550 | 36500 | 144 |
| 263 | 20240702 | 150200 | 7671344150 | 36500 | 36500 | 36550 | 36500 | 336 |
| 264 | 20240702 | 150100 | 7659075700 | 36450 | 36500 | 36500 | 36450 | 405 |
| 265 | 20240702 | 150000 | 7644311000 | 36500 | 36500 | 36500 | 36450 | 194 |
| 266 | 20240702 | 145900 | 7637230400 | 36450 | 36500 | 36500 | 36400 | 3208 |
| 267 | 20240702 | 145800 | 7520414100 | 36450 | 36550 | 36550 | 36450 | 266 |
| 268 | 20240702 | 145700 | 7510704300 | 36550 | 36550 | 36550 | 36500 | 300 |
| 269 | 20240702 | 145600 | 7499752100 | 36550 | 36550 | 36550 | 36500 | 164 |
| 270 | 20240702 | 145500 | 7493759250 | 36550 | 36500 | 36550 | 36500 | 657 |
| 271 | 20240702 | 145400 | 7469765700 | 36550 | 36500 | 36550 | 36450 | 255 |
| 272 | 20240702 | 145300 | 7460460650 | 36450 | 36600 | 36600 | 36450 | 535 |
| 273 | 20240702 | 145200 | 7440920150 | 36550 | 36550 | 36600 | 36550 | 611 |
| 274 | 20240702 | 145100 | 7418586750 | 36550 | 36500 | 36550 | 36500 | 617 |
| 275 | 20240702 | 145000 | 7396064400 | 36500 | 36500 | 36500 | 36450 | 288 |
| 276 | 20240702 | 144900 | 7385556400 | 36450 | 36450 | 36500 | 36450 | 262 |
| 277 | 20240702 | 144800 | 7376005050 | 36450 | 36450 | 36450 | 36450 | 268 |
| 278 | 20240702 | 144700 | 7366236450 | 36400 | 36450 | 36450 | 36400 | 374 |
| 279 | 20240702 | 144600 | 7352608550 | 36450 | 36400 | 36500 | 36400 | 220 |
| 280 | 20240702 | 144500 | 7344594500 | 36450 | 36450 | 36500 | 36450 | 932 |
| 281 | 20240702 | 144400 | 7310621200 | 36450 | 36500 | 36550 | 36450 | 959 |
| 282 | 20240702 | 144300 | 7275616800 | 36550 | 36550 | 36550 | 36500 | 253 |
| 283 | 20240702 | 144200 | 7266374850 | 36500 | 36550 | 36550 | 36450 | 838 |
| 284 | 20240702 | 144100 | 7235787950 | 36550 | 36550 | 36550 | 36500 | 360 |
| 285 | 20240702 | 144000 | 7222637900 | 36550 | 36500 | 36550 | 36500 | 781 |
| 286 | 20240702 | 143900 | 7194108650 | 36550 | 36500 | 36550 | 36500 | 241 |
| 287 | 20240702 | 143800 | 7185310800 | 36500 | 36500 | 36550 | 36500 | 203 |
| 288 | 20240702 | 143700 | 7177893500 | 36500 | 36500 | 36550 | 36500 | 90 |
| 289 | 20240702 | 143600 | 7174606350 | 36550 | 36550 | 36550 | 36500 | 646 |
| 290 | 20240702 | 143500 | 7150995150 | 36550 | 36550 | 36600 | 36550 | 504 |
| 291 | 20240702 | 143400 | 7132566600 | 36600 | 36600 | 36600 | 36550 | 35 |
| 292 | 20240702 | 143300 | 7131285850 | 36550 | 36600 | 36600 | 36550 | 28 |
| 293 | 20240702 | 143200 | 7130261100 | 36600 | 36600 | 36650 | 36600 | 2089 |
| 294 | 20240702 | 143100 | 7053720250 | 36600 | 36600 | 36650 | 36600 | 460 |
| 295 | 20240702 | 143000 | 7036882300 | 36600 | 36600 | 36600 | 36550 | 547 |
| 296 | 20240702 | 142900 | 7016865450 | 36600 | 36550 | 36600 | 36550 | 217 |
| 297 | 20240702 | 142800 | 7008930100 | 36600 | 36550 | 36600 | 36550 | 150 |
| 298 | 20240702 | 142700 | 7003444000 | 36550 | 36450 | 36550 | 36450 | 1863 |
| 299 | 20240702 | 142600 | 6935374250 | 36500 | 36500 | 36500 | 36450 | 178 |
| 300 | 20240702 | 142500 | 6928879050 | 36450 | 36450 | 36450 | 36450 | 487 |
| 301 | 20240702 | 142400 | 6911127900 | 36400 | 36450 | 36450 | 36400 | 474 |
| 302 | 20240702 | 142300 | 6893871800 | 36450 | 36450 | 36450 | 36400 | 196 |
| 303 | 20240702 | 142200 | 6886729800 | 36450 | 36400 | 36450 | 36400 | 381 |
| 304 | 20240702 | 142100 | 6872860000 | 36350 | 36400 | 36450 | 36350 | 481 |
| 305 | 20240702 | 142000 | 6855358600 | 36400 | 36450 | 36450 | 36400 | 636 |
| 306 | 20240702 | 141900 | 6832206700 | 36400 | 36450 | 36500 | 36400 | 7717 |
| 307 | 20240702 | 141800 | 6551208900 | 36450 | 36500 | 36600 | 36450 | 197 |
| 308 | 20240702 | 141700 | 6544023050 | 36500 | 36600 | 36600 | 36500 | 2996 |
| 309 | 20240702 | 141600 | 6434564200 | 36650 | 36550 | 36650 | 36550 | 29 |
| 310 | 20240702 | 141500 | 6433501550 | 36650 | 36600 | 36650 | 36600 | 242 |
| 311 | 20240702 | 141400 | 6424644250 | 36550 | 36600 | 36600 | 36550 | 398 |
| 312 | 20240702 | 141300 | 6410087000 | 36600 | 36600 | 36600 | 36600 | 27 |
| 313 | 20240702 | 141200 | 6409098800 | 36550 | 36600 | 36600 | 36550 | 82 |
| 314 | 20240702 | 141100 | 6406097650 | 36550 | 36650 | 36650 | 36550 | 33 |
| 315 | 20240702 | 141000 | 6404888750 | 36600 | 36600 | 36600 | 36600 | 203 |
| 316 | 20240702 | 140900 | 6397458950 | 36600 | 36650 | 36650 | 36550 | 2434 |
| 317 | 20240702 | 140800 | 6308487000 | 36600 | 36650 | 36650 | 36550 | 219 |
| 318 | 20240702 | 140700 | 6300475500 | 36550 | 36600 | 36600 | 36550 | 623 |
| 319 | 20240702 | 140600 | 6277673850 | 36650 | 36600 | 36650 | 36600 | 161 |
| 320 | 20240702 | 140500 | 6271774600 | 36600 | 36650 | 36650 | 36600 | 218 |
| 321 | 20240702 | 140400 | 6263787950 | 36650 | 36650 | 36650 | 36600 | 1019 |
| 322 | 20240702 | 140300 | 6226486600 | 36650 | 36750 | 36750 | 36650 | 1119 |
| 323 | 20240702 | 140200 | 6185441000 | 36750 | 36750 | 36750 | 36750 | 27 |
| 324 | 20240702 | 140100 | 6184448750 | 36700 | 36750 | 36750 | 36700 | 257 |
| 325 | 20240702 | 140000 | 6175005750 | 36750 | 36700 | 36750 | 36700 | 114 |
| 326 | 20240702 | 135900 | 6170820600 | 36700 | 36750 | 36750 | 36700 | 80 |
| 327 | 20240702 | 135800 | 6167883250 | 36750 | 36700 | 36750 | 36700 | 108 |
| 328 | 20240702 | 135700 | 6163918300 | 36700 | 36750 | 36750 | 36700 | 70 |
| 329 | 20240702 | 135600 | 6161347950 | 36700 | 36750 | 36750 | 36700 | 34 |
| 330 | 20240702 | 135500 | 6160098800 | 36700 | 36650 | 36700 | 36650 | 291 |
| 331 | 20240702 | 135400 | 6149426050 | 36700 | 36700 | 36750 | 36700 | 172 |
| 332 | 20240702 | 135300 | 6143112300 | 36750 | 36600 | 36750 | 36600 | 2940 |
| 333 | 20240702 | 135200 | 6035362050 | 36600 | 36650 | 36650 | 36600 | 932 |
| 334 | 20240702 | 135100 | 6001206750 | 36650 | 36750 | 36750 | 36600 | 1467 |
| 335 | 20240702 | 135000 | 5947432650 | 36700 | 36750 | 36750 | 36700 | 51 |
| 336 | 20240702 | 134900 | 5945558450 | 36750 | 36700 | 36750 | 36700 | 28 |
| 337 | 20240702 | 134800 | 5944529500 | 36700 | 36750 | 36750 | 36700 | 82 |
| 338 | 20240702 | 134700 | 5941519700 | 36750 | 36700 | 36750 | 36700 | 138 |
| 339 | 20240702 | 134600 | 5936453200 | 36750 | 36700 | 36750 | 36600 | 412 |
| 340 | 20240702 | 134500 | 5921344750 | 36650 | 36700 | 36700 | 36650 | 169 |
| 341 | 20240702 | 134400 | 5915144300 | 36650 | 36650 | 36700 | 36550 | 196 |
| 342 | 20240702 | 134300 | 5907964350 | 36700 | 36700 | 36700 | 36700 | 374 |
| 343 | 20240702 | 134200 | 5894238550 | 36750 | 36700 | 36750 | 36700 | 34 |
| 344 | 20240702 | 134100 | 5892989400 | 36700 | 36600 | 36750 | 36550 | 438 |
| 345 | 20240702 | 134000 | 5876929050 | 36550 | 36700 | 36750 | 36550 | 567 |
| 346 | 20240702 | 133900 | 5856150200 | 36700 | 36800 | 36800 | 36700 | 682 |
| 347 | 20240702 | 133800 | 5831098850 | 36800 | 36800 | 36800 | 36750 | 119 |
| 348 | 20240702 | 133700 | 5826722150 | 36800 | 36800 | 36800 | 36750 | 586 |
| 349 | 20240702 | 133600 | 5805158950 | 36800 | 36800 | 36800 | 36750 | 594 |
| 350 | 20240702 | 133500 | 5783300500 | 36700 | 36750 | 36750 | 36700 | 451 |
| 351 | 20240702 | 133400 | 5766727000 | 36700 | 36750 | 36750 | 36700 | 63 |
| 352 | 20240702 | 133300 | 5764413550 | 36750 | 36750 | 36750 | 36750 | 10 |
| 353 | 20240702 | 133200 | 5764046050 | 36750 | 36700 | 36750 | 36700 | 1027 |
| 354 | 20240702 | 133100 | 5726352300 | 36700 | 36650 | 36700 | 36650 | 83 |
| 355 | 20240702 | 133000 | 5723309000 | 36700 | 36700 | 36700 | 36500 | 2396 |
| 356 | 20240702 | 132900 | 5635685750 | 36700 | 36700 | 36700 | 36700 | 159 |
| 357 | 20240702 | 132800 | 5629850450 | 36750 | 36700 | 36750 | 36700 | 172 |
| 358 | 20240702 | 132700 | 5623537550 | 36650 | 36650 | 36650 | 36650 | 4 |
| 359 | 20240702 | 132600 | 5623390950 | 36700 | 36650 | 36700 | 36650 | 118 |
| 360 | 20240702 | 132500 | 5619066100 | 36650 | 36650 | 36700 | 36650 | 127 |
| 361 | 20240702 | 132400 | 5614411500 | 36650 | 36650 | 36650 | 36650 | 120 |
| 362 | 20240702 | 132300 | 5610013500 | 36650 | 36650 | 36650 | 36650 | 20 |
| 363 | 20240702 | 132200 | 5609280500 | 36700 | 36700 | 36700 | 36600 | 915 |
| 364 | 20240702 | 132100 | 5575751550 | 36700 | 36700 | 36700 | 36700 | 185 |
| 365 | 20240702 | 132000 | 5568962050 | 36750 | 36700 | 36750 | 36700 | 16 |
| 366 | 20240702 | 131900 | 5568374150 | 36750 | 36700 | 36750 | 36700 | 162 |
| 367 | 20240702 | 131800 | 5562427700 | 36750 | 36700 | 36750 | 36700 | 148 |
| 368 | 20240702 | 131700 | 5556988900 | 36700 | 36650 | 36700 | 36650 | 118 |
| 369 | 20240702 | 131600 | 5552658800 | 36650 | 36650 | 36650 | 36650 | 59 |
| 370 | 20240702 | 131500 | 5550496450 | 36700 | 36700 | 36700 | 36700 | 304 |
| 371 | 20240702 | 131400 | 5539339650 | 36700 | 36700 | 36700 | 36700 | 20 |
| 372 | 20240702 | 131300 | 5538605650 | 36700 | 36700 | 36700 | 36700 | 136 |
| 373 | 20240702 | 131200 | 5533614450 | 36700 | 36700 | 36700 | 36650 | 154 |
| 374 | 20240702 | 131100 | 5527965250 | 36700 | 36650 | 36700 | 36650 | 3 |
| 375 | 20240702 | 131000 | 5527855200 | 36700 | 36700 | 36700 | 36700 | 136 |
| 376 | 20240702 | 130900 | 5522864000 | 36700 | 36700 | 36700 | 36700 | 37 |
| 377 | 20240702 | 130800 | 5521506100 | 36700 | 36650 | 36700 | 36650 | 502 |
| 378 | 20240702 | 130700 | 5503102500 | 36650 | 36650 | 36650 | 36650 | 31 |
| 379 | 20240702 | 130600 | 5501966350 | 36900 | 36800 | 36900 | 36650 | 443 |
| 380 | 20240702 | 130500 | 5485705350 | 36750 | 36750 | 36750 | 36700 | 790 |
| 381 | 20240702 | 130400 | 5456697150 | 36800 | 36800 | 36800 | 36800 | 23 |
| 382 | 20240702 | 130300 | 5455850750 | 36800 | 36800 | 36800 | 36750 | 255 |
| 383 | 20240702 | 130200 | 5446474050 | 36800 | 36850 | 36850 | 36800 | 359 |
| 384 | 20240702 | 130100 | 5433262800 | 36850 | 36850 | 36850 | 36850 | 114 |
| 385 | 20240702 | 130000 | 5429061900 | 36850 | 36750 | 36850 | 36750 | 83 |
| 386 | 20240702 | 125900 | 5426007500 | 36750 | 36750 | 36750 | 36750 | 2 |
| 387 | 20240702 | 125800 | 5425934000 | 36750 | 36850 | 36850 | 36700 | 989 |
| 388 | 20240702 | 125700 | 5389580250 | 36850 | 36850 | 36850 | 36850 | 127 |
| 389 | 20240702 | 125600 | 5384900300 | 36900 | 36850 | 36900 | 36850 | 72 |
| 390 | 20240702 | 125500 | 5382245300 | 36900 | 36900 | 36900 | 36900 | 0 |
| 391 | 20240702 | 125400 | 5382245300 | 36900 | 36750 | 36900 | 36750 | 349 |
| 392 | 20240702 | 125300 | 5369385250 | 36750 | 36800 | 36800 | 36750 | 39 |
| 393 | 20240702 | 125200 | 5367951950 | 36750 | 36750 | 36800 | 36750 | 68 |
| 394 | 20240702 | 125100 | 5365452650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 395 | 20240702 | 125000 | 5365452650 | 36750 | 36750 | 36750 | 36700 | 1377 |
| 396 | 20240702 | 124900 | 5314859700 | 36700 | 36700 | 36750 | 36700 | 346 |
| 397 | 20240702 | 124800 | 5302145450 | 36700 | 36700 | 36700 | 36700 | 114 |
| 398 | 20240702 | 124700 | 5297961650 | 36700 | 36700 | 36700 | 36700 | 337 |
| 399 | 20240702 | 124600 | 5285593750 | 36750 | 36700 | 36750 | 36700 | 877 |
| 400 | 20240702 | 124500 | 5253407350 | 36650 | 36600 | 36650 | 36600 | 550 |
| 401 | 20240702 | 124400 | 5233250900 | 36600 | 36650 | 36700 | 36600 | 111 |
| 402 | 20240702 | 124300 | 5229186150 | 36650 | 36650 | 36650 | 36650 | 141 |
| 403 | 20240702 | 124200 | 5224018500 | 36650 | 36650 | 36650 | 36650 | 770 |
| 404 | 20240702 | 124100 | 5195798000 | 36600 | 36650 | 36650 | 36600 | 266 |
| 405 | 20240702 | 124000 | 5186051150 | 36650 | 36650 | 36700 | 36600 | 408 |
| 406 | 20240702 | 123900 | 5171101250 | 36600 | 36600 | 36650 | 36600 | 335 |
| 407 | 20240702 | 123800 | 5158839800 | 36600 | 36700 | 36700 | 36600 | 115 |
| 408 | 20240702 | 123700 | 5154627000 | 36650 | 36700 | 36700 | 36650 | 155 |
| 409 | 20240702 | 123600 | 5148938550 | 36700 | 36700 | 36700 | 36700 | 10 |
| 410 | 20240702 | 123500 | 5148571550 | 36700 | 36700 | 36800 | 36700 | 151 |
| 411 | 20240702 | 123400 | 5143029650 | 36800 | 36800 | 36800 | 36600 | 336 |
| 412 | 20240702 | 123300 | 5130705200 | 36800 | 36750 | 36800 | 36700 | 395 |
| 413 | 20240702 | 123200 | 5116190100 | 36750 | 36800 | 36800 | 36700 | 473 |
| 414 | 20240702 | 123100 | 5098829500 | 36800 | 36750 | 36800 | 36750 | 128 |
| 415 | 20240702 | 123000 | 5094124550 | 36750 | 36750 | 36750 | 36700 | 162 |
| 416 | 20240702 | 122900 | 5088173150 | 36750 | 36700 | 36750 | 36700 | 78 |
| 417 | 20240702 | 122800 | 5085308000 | 36700 | 36700 | 36700 | 36700 | 100 |
| 418 | 20240702 | 122700 | 5081638000 | 36700 | 36700 | 36700 | 36700 | 99 |
| 419 | 20240702 | 122600 | 5078004700 | 36750 | 36700 | 36750 | 36700 | 43 |
| 420 | 20240702 | 122500 | 5076426000 | 36700 | 36700 | 36700 | 36700 | 0 |
| 421 | 20240702 | 122400 | 5076426000 | 36700 | 36750 | 36750 | 36700 | 127 |
| 422 | 20240702 | 122300 | 5071763750 | 36700 | 36700 | 36700 | 36700 | 18 |
| 423 | 20240702 | 122200 | 5071103150 | 36700 | 36700 | 36700 | 36700 | 51 |
| 424 | 20240702 | 122100 | 5069231450 | 36700 | 36750 | 36750 | 36700 | 57 |
| 425 | 20240702 | 122000 | 5067137200 | 36700 | 36700 | 36700 | 36700 | 159 |
| 426 | 20240702 | 121900 | 5061301900 | 36700 | 36600 | 36700 | 36600 | 4 |
| 427 | 20240702 | 121800 | 5061155200 | 36600 | 36700 | 36700 | 36600 | 717 |
| 428 | 20240702 | 121700 | 5034893450 | 36700 | 36700 | 36700 | 36700 | 6 |
| 429 | 20240702 | 121600 | 5034673250 | 36700 | 36650 | 36700 | 36650 | 8 |
| 430 | 20240702 | 121500 | 5034379950 | 36550 | 36600 | 36650 | 36550 | 1371 |
| 431 | 20240702 | 121400 | 4984222000 | 36650 | 36600 | 36650 | 36600 | 28 |
| 432 | 20240702 | 121300 | 4983196350 | 36650 | 36650 | 36650 | 36650 | 105 |
| 433 | 20240702 | 121200 | 4979348100 | 36650 | 36650 | 36700 | 36650 | 540 |
| 434 | 20240702 | 121100 | 4959556300 | 36650 | 36700 | 36700 | 36650 | 8 |
| 435 | 20240702 | 121000 | 4959262750 | 36700 | 36700 | 36700 | 36700 | 29 |
| 436 | 20240702 | 120900 | 4958198450 | 36700 | 36750 | 36750 | 36700 | 1723 |
| 437 | 20240702 | 120800 | 4894954000 | 36800 | 36800 | 36800 | 36800 | 0 |
| 438 | 20240702 | 120700 | 4894954000 | 36800 | 36800 | 36800 | 36800 | 159 |
| 439 | 20240702 | 120600 | 4889102800 | 36800 | 36800 | 36800 | 36800 | 0 |
| 440 | 20240702 | 120500 | 4889102800 | 36800 | 36800 | 36800 | 36800 | 171 |
| 441 | 20240702 | 120400 | 4882810000 | 36800 | 36800 | 36800 | 36800 | 270 |
| 442 | 20240702 | 120300 | 4872874000 | 36800 | 36800 | 36800 | 36800 | 1 |
| 443 | 20240702 | 120200 | 4872837200 | 36800 | 36850 | 36850 | 36800 | 500 |
| 444 | 20240702 | 120100 | 4854434800 | 36850 | 36850 | 36850 | 36850 | 93 |
| 445 | 20240702 | 120000 | 4851007750 | 36850 | 36850 | 36850 | 36850 | 32 |
| 446 | 20240702 | 115900 | 4849828550 | 36850 | 36800 | 36850 | 36800 | 76 |
| 447 | 20240702 | 115800 | 4847029050 | 36800 | 36800 | 36800 | 36800 | 29 |
| 448 | 20240702 | 115700 | 4845961850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 449 | 20240702 | 115600 | 4845961850 | 36800 | 36800 | 36800 | 36800 | 0 |
| 450 | 20240702 | 115500 | 4845961850 | 36800 | 36750 | 36800 | 36750 | 330 |
| 451 | 20240702 | 115400 | 4833817900 | 36750 | 36700 | 36750 | 36700 | 22 |
| 452 | 20240702 | 115300 | 4833010450 | 36800 | 36700 | 36800 | 36700 | 28 |
| 453 | 20240702 | 115200 | 4831982750 | 36700 | 36700 | 36750 | 36700 | 790 |
| 454 | 20240702 | 115100 | 4802982000 | 36700 | 36700 | 36700 | 36700 | 258 |
| 455 | 20240702 | 115000 | 4793513400 | 36700 | 36650 | 36700 | 36650 | 177 |
| 456 | 20240702 | 114900 | 4787017700 | 36650 | 36700 | 36700 | 36650 | 42 |
| 457 | 20240702 | 114800 | 4785478300 | 36650 | 36650 | 36650 | 36650 | 2 |
| 458 | 20240702 | 114700 | 4785405000 | 36650 | 36650 | 36650 | 36650 | 10 |
| 459 | 20240702 | 114600 | 4785038500 | 36650 | 36700 | 36700 | 36650 | 298 |
| 460 | 20240702 | 114500 | 4774106700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 461 | 20240702 | 114400 | 4774106700 | 36650 | 36650 | 36650 | 36650 | 0 |
| 462 | 20240702 | 114300 | 4774106700 | 36650 | 36650 | 36650 | 36650 | 146 |
| 463 | 20240702 | 114200 | 4768755800 | 36650 | 36650 | 36650 | 36650 | 50 |
| 464 | 20240702 | 114100 | 4766923300 | 36700 | 36700 | 36700 | 36650 | 369 |
| 465 | 20240702 | 114000 | 4753398650 | 36650 | 36650 | 36650 | 36650 | 124 |
| 466 | 20240702 | 113900 | 4748854050 | 36700 | 36700 | 36700 | 36700 | 208 |
| 467 | 20240702 | 113800 | 4741220450 | 36750 | 36750 | 36750 | 36750 | 1 |
| 468 | 20240702 | 113700 | 4741183700 | 36700 | 36750 | 36750 | 36700 | 529 |
| 469 | 20240702 | 113600 | 4721744950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 470 | 20240702 | 113500 | 4721744950 | 36750 | 36750 | 36750 | 36750 | 37 |
| 471 | 20240702 | 113400 | 4720385200 | 36800 | 36750 | 36800 | 36700 | 44 |
| 472 | 20240702 | 113300 | 4718770050 | 36700 | 36650 | 36700 | 36650 | 1547 |
| 473 | 20240702 | 113200 | 4662001150 | 36650 | 36750 | 36750 | 36650 | 307 |
| 474 | 20240702 | 113100 | 4650737300 | 36750 | 36750 | 36750 | 36750 | 541 |
| 475 | 20240702 | 113000 | 4630855550 | 36800 | 36800 | 36800 | 36800 | 43 |
| 476 | 20240702 | 112900 | 4629273150 | 36800 | 36800 | 36850 | 36800 | 196 |
| 477 | 20240702 | 112800 | 4622060300 | 36800 | 36850 | 36850 | 36800 | 157 |
| 478 | 20240702 | 112700 | 4616282300 | 36850 | 36850 | 36850 | 36850 | 117 |
| 479 | 20240702 | 112600 | 4611970850 | 36900 | 36850 | 36900 | 36850 | 112 |
| 480 | 20240702 | 112500 | 4607840000 | 36900 | 36900 | 36900 | 36850 | 3 |
| 481 | 20240702 | 112400 | 4607729350 | 36900 | 36900 | 36900 | 36850 | 459 |
| 482 | 20240702 | 112300 | 4590796700 | 36900 | 36750 | 36900 | 36750 | 1340 |
| 483 | 20240702 | 112200 | 4541455300 | 36750 | 36750 | 36750 | 36750 | 42 |
| 484 | 20240702 | 112100 | 4539911800 | 36750 | 36750 | 36750 | 36750 | 305 |
| 485 | 20240702 | 112000 | 4528703050 | 36750 | 36800 | 36800 | 36750 | 81 |
| 486 | 20240702 | 111900 | 4525724100 | 36750 | 36750 | 36750 | 36750 | 210 |
| 487 | 20240702 | 111800 | 4518006600 | 36750 | 36750 | 36750 | 36750 | 0 |
| 488 | 20240702 | 111700 | 4518006600 | 36750 | 36800 | 36800 | 36750 | 141 |
| 489 | 20240702 | 111600 | 4512824200 | 36750 | 36800 | 36800 | 36750 | 503 |
| 490 | 20240702 | 111500 | 4494338850 | 36800 | 36750 | 36800 | 36750 | 286 |
| 491 | 20240702 | 111400 | 4483822850 | 36750 | 36750 | 36800 | 36750 | 590 |
| 492 | 20240702 | 111300 | 4462139300 | 36750 | 36750 | 36750 | 36750 | 43 |
| 493 | 20240702 | 111200 | 4460559050 | 36800 | 36750 | 36800 | 36750 | 146 |
| 494 | 20240702 | 111100 | 4455191150 | 36750 | 36850 | 36850 | 36750 | 265 |
| 495 | 20240702 | 111000 | 4445435350 | 36700 | 36800 | 36800 | 36700 | 1240 |
| 496 | 20240702 | 110900 | 4399910200 | 36800 | 36800 | 36800 | 36800 | 0 |
| 497 | 20240702 | 110800 | 4399910200 | 36800 | 36850 | 36850 | 36800 | 75 |
| 498 | 20240702 | 110700 | 4397149000 | 36850 | 36800 | 36850 | 36750 | 170 |
| 499 | 20240702 | 110600 | 4390896300 | 36800 | 36850 | 36850 | 36800 | 220 |
| 500 | 20240702 | 110500 | 4382800250 | 36800 | 36850 | 36850 | 36800 | 96 |
| 501 | 20240702 | 110400 | 4379264800 | 36850 | 36850 | 36850 | 36850 | 50 |
| 502 | 20240702 | 110300 | 4377422300 | 36850 | 36750 | 36850 | 36750 | 552 |
| 503 | 20240702 | 110200 | 4357112350 | 36800 | 36750 | 36800 | 36700 | 242 |
| 504 | 20240702 | 110100 | 4348217100 | 36750 | 36750 | 36750 | 36750 | 51 |
| 505 | 20240702 | 110000 | 4346342850 | 36750 | 36800 | 36900 | 36750 | 411 |
| 506 | 20240702 | 105900 | 4331222850 | 36800 | 36900 | 36900 | 36800 | 58 |
| 507 | 20240702 | 105800 | 4329087000 | 36850 | 36950 | 36950 | 36850 | 1677 |
| 508 | 20240702 | 105700 | 4267178550 | 36950 | 36850 | 36950 | 36850 | 1563 |
| 509 | 20240702 | 105600 | 4209491700 | 36850 | 36850 | 36850 | 36850 | 803 |
| 510 | 20240702 | 105500 | 4179901150 | 36850 | 36800 | 36850 | 36800 | 207 |
| 511 | 20240702 | 105400 | 4172273250 | 36850 | 36800 | 36850 | 36800 | 37 |
| 512 | 20240702 | 105300 | 4170911550 | 36800 | 36800 | 36850 | 36800 | 15 |
| 513 | 20240702 | 105200 | 4170359100 | 36800 | 36800 | 36800 | 36800 | 27 |
| 514 | 20240702 | 105100 | 4169365500 | 36800 | 36800 | 36850 | 36750 | 225 |
| 515 | 20240702 | 105000 | 4161088700 | 36800 | 36800 | 36850 | 36800 | 1645 |
| 516 | 20240702 | 104900 | 4100552200 | 36800 | 36800 | 36800 | 36800 | 278 |
| 517 | 20240702 | 104800 | 4090321800 | 36800 | 36800 | 36800 | 36800 | 119 |
| 518 | 20240702 | 104700 | 4085942600 | 36850 | 36800 | 36850 | 36800 | 60 |
| 519 | 20240702 | 104600 | 4083734100 | 36850 | 36850 | 36850 | 36850 | 53 |
| 520 | 20240702 | 104500 | 4081781050 | 36850 | 36850 | 36850 | 36800 | 85 |
| 521 | 20240702 | 104400 | 4078650900 | 36850 | 36850 | 36850 | 36800 | 257 |
| 522 | 20240702 | 104300 | 4069183800 | 36800 | 36850 | 36850 | 36800 | 260 |
| 523 | 20240702 | 104200 | 4059615150 | 36850 | 36800 | 36850 | 36800 | 40 |
| 524 | 20240702 | 104100 | 4058142900 | 36800 | 36800 | 36800 | 36800 | 156 |
| 525 | 20240702 | 104000 | 4052402100 | 36800 | 36800 | 36850 | 36700 | 189 |
| 526 | 20240702 | 103900 | 4045456750 | 36750 | 36800 | 36800 | 36750 | 40 |
| 527 | 20240702 | 103800 | 4043986700 | 36800 | 36800 | 36800 | 36750 | 1002 |
| 528 | 20240702 | 103700 | 4007163100 | 36850 | 36800 | 36850 | 36750 | 80 |
| 529 | 20240702 | 103600 | 4004221950 | 36800 | 36800 | 36850 | 36800 | 1555 |
| 530 | 20240702 | 103500 | 3946965300 | 36800 | 36750 | 36800 | 36750 | 313 |
| 531 | 20240702 | 103400 | 3935462450 | 36700 | 36700 | 36750 | 36700 | 211 |
| 532 | 20240702 | 103300 | 3927718050 | 36700 | 36800 | 36800 | 36650 | 777 |
| 533 | 20240702 | 103200 | 3899177500 | 36800 | 36800 | 36800 | 36800 | 114 |
| 534 | 20240702 | 103100 | 3894982300 | 36800 | 36700 | 36800 | 36700 | 2301 |
| 535 | 20240702 | 103000 | 3810443400 | 36700 | 36700 | 36700 | 36650 | 38 |
| 536 | 20240702 | 102900 | 3809049950 | 36650 | 36650 | 36650 | 36650 | 101 |
| 537 | 20240702 | 102800 | 3805348300 | 36650 | 36700 | 36700 | 36650 | 113 |
| 538 | 20240702 | 102700 | 3801204450 | 36750 | 36700 | 36750 | 36700 | 261 |
| 539 | 20240702 | 102600 | 3791625450 | 36750 | 36650 | 36750 | 36600 | 2178 |
| 540 | 20240702 | 102500 | 3711764400 | 36600 | 36600 | 36600 | 36600 | 818 |
| 541 | 20240702 | 102400 | 3681825600 | 36600 | 36550 | 36600 | 36550 | 121 |
| 542 | 20240702 | 102300 | 3677398000 | 36600 | 36600 | 36600 | 36600 | 46 |
| 543 | 20240702 | 102200 | 3675714400 | 36600 | 36700 | 36700 | 36550 | 842 |
| 544 | 20240702 | 102100 | 3644855300 | 36700 | 36650 | 36700 | 36650 | 195 |
| 545 | 20240702 | 102000 | 3637703550 | 36700 | 36700 | 36700 | 36700 | 141 |
| 546 | 20240702 | 101900 | 3632528850 | 36700 | 36600 | 36700 | 36550 | 1102 |
| 547 | 20240702 | 101800 | 3592180250 | 36550 | 36500 | 36550 | 36500 | 178 |
| 548 | 20240702 | 101700 | 3585683000 | 36500 | 36500 | 36600 | 36500 | 346 |
| 549 | 20240702 | 101600 | 3573048500 | 36550 | 36600 | 36600 | 36500 | 321 |
| 550 | 20240702 | 101500 | 3561324400 | 36600 | 36400 | 36600 | 36400 | 1843 |
| 551 | 20240702 | 101400 | 3494113650 | 36400 | 36600 | 36600 | 36400 | 2874 |
| 552 | 20240702 | 101300 | 3389325850 | 36500 | 36600 | 36600 | 36500 | 8255 |
| 553 | 20240702 | 101200 | 3087829100 | 36600 | 36600 | 36650 | 36550 | 1236 |
| 554 | 20240702 | 101100 | 3042607050 | 36650 | 36650 | 36650 | 36600 | 190 |
| 555 | 20240702 | 101000 | 3035646800 | 36650 | 36650 | 36700 | 36650 | 225 |
| 556 | 20240702 | 100900 | 3027400450 | 36650 | 36700 | 36700 | 36650 | 230 |
| 557 | 20240702 | 100800 | 3018959950 | 36700 | 36700 | 36700 | 36700 | 226 |
| 558 | 20240702 | 100700 | 3010665750 | 36700 | 36700 | 36700 | 36700 | 230 |
| 559 | 20240702 | 100600 | 3002224750 | 36700 | 36750 | 36750 | 36700 | 1027 |
| 560 | 20240702 | 100500 | 2964516300 | 36750 | 36650 | 36750 | 36650 | 639 |
| 561 | 20240702 | 100400 | 2941050800 | 36650 | 36600 | 36650 | 36500 | 1887 |
| 562 | 20240702 | 100300 | 2872029650 | 36650 | 36650 | 36650 | 36550 | 270 |
| 563 | 20240702 | 100200 | 2862143850 | 36650 | 36600 | 36650 | 36550 | 344 |
| 564 | 20240702 | 100100 | 2849556450 | 36600 | 36650 | 36700 | 36600 | 119 |
| 565 | 20240702 | 100000 | 2845199300 | 36700 | 36700 | 36700 | 36650 | 202 |
| 566 | 20240702 | 095900 | 2837786050 | 36700 | 36700 | 36700 | 36550 | 6008 |
| 567 | 20240702 | 095800 | 2618123250 | 36700 | 36600 | 36700 | 36600 | 208 |
| 568 | 20240702 | 095700 | 2610509550 | 36600 | 36750 | 36750 | 36600 | 712 |
| 569 | 20240702 | 095600 | 2584423900 | 36650 | 36600 | 36650 | 36600 | 7 |
| 570 | 20240702 | 095500 | 2584167650 | 36600 | 36700 | 36800 | 36600 | 3775 |
| 571 | 20240702 | 095400 | 2445886550 | 36600 | 36700 | 36700 | 36600 | 1447 |
| 572 | 20240702 | 095300 | 2392845050 | 36700 | 36650 | 36700 | 36600 | 1555 |
| 573 | 20240702 | 095200 | 2335903150 | 36650 | 36700 | 36700 | 36650 | 314 |
| 574 | 20240702 | 095100 | 2324388800 | 36700 | 36750 | 36750 | 36700 | 3090 |
| 575 | 20240702 | 095000 | 2210980800 | 36750 | 36700 | 36750 | 36700 | 382 |
| 576 | 20240702 | 094900 | 2196945000 | 36700 | 36750 | 36750 | 36700 | 135 |
| 577 | 20240702 | 094800 | 2191990050 | 36700 | 36750 | 36800 | 36700 | 1446 |
| 578 | 20240702 | 094700 | 2138828000 | 36750 | 36850 | 36850 | 36750 | 1499 |
| 579 | 20240702 | 094600 | 2083616800 | 36850 | 36800 | 36850 | 36750 | 303 |
| 580 | 20240702 | 094500 | 2072461450 | 36750 | 36750 | 36800 | 36700 | 7370 |
| 581 | 20240702 | 094400 | 1801888100 | 36750 | 36750 | 36850 | 36750 | 591 |
| 582 | 20240702 | 094300 | 1780156100 | 36750 | 36650 | 36750 | 36550 | 2629 |
| 583 | 20240702 | 094200 | 1683797500 | 36650 | 36800 | 36800 | 36650 | 4503 |
| 584 | 20240702 | 094100 | 1518462250 | 36750 | 36800 | 36900 | 36750 | 296 |
| 585 | 20240702 | 094000 | 1507572450 | 36800 | 36850 | 36850 | 36800 | 415 |
| 586 | 20240702 | 093900 | 1492292150 | 36850 | 36850 | 36850 | 36750 | 468 |
| 587 | 20240702 | 093800 | 1475075650 | 36750 | 36850 | 36850 | 36700 | 2538 |
| 588 | 20240702 | 093700 | 1381845700 | 36700 | 36750 | 36900 | 36700 | 1665 |
| 589 | 20240702 | 093600 | 1320688400 | 36700 | 36950 | 37000 | 36700 | 5917 |
| 590 | 20240702 | 093500 | 1103076750 | 37000 | 37000 | 37000 | 37000 | 76 |
| 591 | 20240702 | 093400 | 1100264750 | 37000 | 37000 | 37000 | 37000 | 78 |
| 592 | 20240702 | 093300 | 1097378750 | 37000 | 37000 | 37050 | 37000 | 1147 |
| 593 | 20240702 | 093200 | 1054939250 | 37050 | 37050 | 37050 | 37050 | 370 |
| 594 | 20240702 | 093100 | 1041230750 | 37050 | 37100 | 37100 | 37050 | 415 |
| 595 | 20240702 | 093000 | 1025851200 | 37100 | 37100 | 37100 | 37050 | 298 |
| 596 | 20240702 | 092900 | 1014796900 | 37100 | 37050 | 37100 | 37000 | 1262 |
| 597 | 20240702 | 092800 | 968025800 | 37050 | 37100 | 37100 | 37050 | 126 |
| 598 | 20240702 | 092700 | 963354100 | 37100 | 37050 | 37100 | 37050 | 241 |
| 599 | 20240702 | 092600 | 954423250 | 37000 | 37050 | 37050 | 37000 | 831 |
| 600 | 20240702 | 092500 | 923661250 | 37100 | 37200 | 37200 | 37100 | 1138 |
| 601 | 20240702 | 092400 | 881420100 | 37200 | 37050 | 37200 | 37050 | 249 |
| 602 | 20240702 | 092300 | 872184000 | 37050 | 37050 | 37050 | 37050 | 86 |
| 603 | 20240702 | 092200 | 868997700 | 37050 | 37100 | 37100 | 37050 | 192 |
| 604 | 20240702 | 092100 | 861882250 | 37100 | 37000 | 37100 | 37000 | 892 |
| 605 | 20240702 | 092000 | 828858250 | 36950 | 36950 | 37000 | 36900 | 1412 |
| 606 | 20240702 | 091900 | 776657400 | 36900 | 36850 | 37000 | 36800 | 1431 |
| 607 | 20240702 | 091800 | 723904300 | 36850 | 36950 | 37000 | 36850 | 803 |
| 608 | 20240702 | 091700 | 694289000 | 37000 | 37000 | 37000 | 36950 | 2124 |
| 609 | 20240702 | 091600 | 615705700 | 37050 | 37200 | 37200 | 37050 | 1378 |
| 610 | 20240702 | 091500 | 564595350 | 37150 | 37150 | 37150 | 37150 | 88 |
| 611 | 20240702 | 091400 | 561326150 | 37150 | 37250 | 37250 | 37150 | 1711 |
| 612 | 20240702 | 091300 | 497671250 | 37300 | 37350 | 37350 | 37300 | 649 |
| 613 | 20240702 | 091200 | 473458550 | 37350 | 37400 | 37400 | 37350 | 328 |
| 614 | 20240702 | 091100 | 461199900 | 37450 | 37400 | 37500 | 37400 | 409 |
| 615 | 20240702 | 091000 | 445900800 | 37400 | 37500 | 37500 | 37350 | 82 |
| 616 | 20240702 | 090900 | 442834050 | 37350 | 37350 | 37350 | 37300 | 208 |
| 617 | 20240702 | 090800 | 435066250 | 37300 | 37250 | 37600 | 37250 | 1913 |
| 618 | 20240702 | 090700 | 363441800 | 37250 | 37300 | 37300 | 37250 | 239 |
| 619 | 20240702 | 090600 | 354532200 | 37300 | 37450 | 37450 | 37300 | 1376 |
| 620 | 20240702 | 090500 | 303124500 | 37500 | 37400 | 37500 | 37400 | 287 |
| 621 | 20240702 | 090400 | 292377950 | 37500 | 37600 | 37600 | 37400 | 336 |
| 622 | 20240702 | 090300 | 279784350 | 37350 | 37300 | 37550 | 37300 | 685 |
| 623 | 20240702 | 090200 | 254112850 | 37150 | 37150 | 37200 | 37150 | 1897 |
| 624 | 20240702 | 090100 | 183612600 | 37000 | 37300 | 37350 | 37000 | 1618 |
| 625 | 20240702 | 090000 | 123540050 | 37450 | 37500 | 37500 | 37300 | 3294 |