33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 185500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 32967 |
| 3 | 20240704 | 185400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20240704 | 185300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20240704 | 185200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20240704 | 185100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20240704 | 185000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20240704 | 184900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20240704 | 184800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20240704 | 184700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20240704 | 184600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20240704 | 184500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20240704 | 184400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20240704 | 184300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20240704 | 184200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20240704 | 184100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20240704 | 184000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20240704 | 183900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20240704 | 183800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20240704 | 183700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20240704 | 183600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20240704 | 183500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20240704 | 183400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20240704 | 183300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20240704 | 183200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20240704 | 183100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20240704 | 183000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20240704 | 182900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20240704 | 182800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20240704 | 182700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20240704 | 182600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20240704 | 182500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 32967 |
| 33 | 20240704 | 182400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20240704 | 182300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20240704 | 182200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20240704 | 182100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20240704 | 182000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20240704 | 181900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20240704 | 181800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20240704 | 181700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20240704 | 181600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20240704 | 181500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20240704 | 181400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20240704 | 181300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20240704 | 181200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20240704 | 181100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20240704 | 181000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20240704 | 180900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20240704 | 180800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20240704 | 180700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20240704 | 180600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20240704 | 180500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20240704 | 180400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20240704 | 180300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20240704 | 180200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20240704 | 180100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20240704 | 180000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20240704 | 175900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20240704 | 175800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20240704 | 175700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20240704 | 175600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20240704 | 175500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 32967 |
| 63 | 20240704 | 175400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20240704 | 175300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20240704 | 175200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20240704 | 175100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20240704 | 175000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20240704 | 174900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20240704 | 174800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20240704 | 174700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20240704 | 174600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20240704 | 174500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20240704 | 174400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20240704 | 174300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20240704 | 174200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20240704 | 174100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20240704 | 174000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20240704 | 173900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20240704 | 173800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20240704 | 173700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20240704 | 173600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20240704 | 173500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20240704 | 173400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20240704 | 173300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20240704 | 173200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20240704 | 173100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20240704 | 173000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20240704 | 172900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20240704 | 172800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20240704 | 172700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20240704 | 172600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20240704 | 172500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 32967 |
| 93 | 20240704 | 172400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20240704 | 172300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20240704 | 172200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20240704 | 172100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20240704 | 172000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20240704 | 171900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20240704 | 171800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20240704 | 171700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20240704 | 171600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20240704 | 171500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20240704 | 171400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20240704 | 171300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20240704 | 171200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20240704 | 171100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20240704 | 171000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20240704 | 170900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20240704 | 170800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20240704 | 170700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20240704 | 170600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20240704 | 170500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20240704 | 170400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20240704 | 170300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20240704 | 170200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20240704 | 170100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20240704 | 170000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20240704 | 165900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20240704 | 165800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20240704 | 165700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20240704 | 165600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20240704 | 165500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 32967 |
| 123 | 20240704 | 165400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20240704 | 165300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20240704 | 165200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20240704 | 165100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20240704 | 165000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20240704 | 164900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20240704 | 164800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20240704 | 164700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20240704 | 164600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20240704 | 164500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20240704 | 164400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20240704 | 164300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20240704 | 164200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20240704 | 164100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20240704 | 164000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20240704 | 163900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20240704 | 163800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20240704 | 163700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20240704 | 163600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20240704 | 163500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20240704 | 163400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20240704 | 163300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20240704 | 163200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20240704 | 163100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20240704 | 163000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20240704 | 162900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20240704 | 162800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20240704 | 162700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20240704 | 162600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20240704 | 162500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 32967 |
| 153 | 20240704 | 162400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20240704 | 162300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20240704 | 162200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20240704 | 162100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20240704 | 162000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20240704 | 161900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20240704 | 161800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20240704 | 161700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20240704 | 161600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20240704 | 161500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20240704 | 161400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20240704 | 161300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20240704 | 161200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20240704 | 161100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20240704 | 161000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20240704 | 160900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20240704 | 160800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20240704 | 160700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20240704 | 160600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20240704 | 160500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20240704 | 160400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20240704 | 160300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20240704 | 160200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20240704 | 160100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20240704 | 160000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20240704 | 155900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20240704 | 155800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20240704 | 155700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20240704 | 155600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20240704 | 155500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 32967 |
| 183 | 20240704 | 155400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20240704 | 155300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20240704 | 155200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20240704 | 155100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20240704 | 155000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20240704 | 154900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20240704 | 154800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20240704 | 154700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20240704 | 154600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20240704 | 154500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20240704 | 154400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20240704 | 154300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20240704 | 154200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20240704 | 154100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20240704 | 154000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20240704 | 153900 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20240704 | 153800 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20240704 | 153700 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20240704 | 153600 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20240704 | 153500 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20240704 | 153400 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20240704 | 153300 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20240704 | 153200 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20240704 | 153100 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20240704 | 153000 | 47868384500 | 27000 | 27000 | 27000 | 27000 | 32967 |
| 208 | 20240704 | 152900 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20240704 | 152800 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20240704 | 152700 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20240704 | 152600 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20240704 | 152500 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 213 | 20240704 | 152400 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20240704 | 152300 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20240704 | 152200 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20240704 | 152100 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20240704 | 152000 | 46978275500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20240704 | 151900 | 46978275500 | 27000 | 26950 | 27000 | 26900 | 6691 |
| 219 | 20240704 | 151800 | 46797772200 | 27000 | 26900 | 27000 | 26900 | 3266 |
| 220 | 20240704 | 151700 | 46709717000 | 26950 | 26850 | 27000 | 26850 | 2753 |
| 221 | 20240704 | 151600 | 46635613950 | 26850 | 26900 | 26950 | 26850 | 3058 |
| 222 | 20240704 | 151500 | 46553307250 | 26900 | 26900 | 27000 | 26900 | 1734 |
| 223 | 20240704 | 151400 | 46506610000 | 26900 | 26900 | 27000 | 26900 | 4332 |
| 224 | 20240704 | 151300 | 46389908000 | 26900 | 26900 | 26950 | 26850 | 2224 |
| 225 | 20240704 | 151200 | 46330064000 | 26900 | 26800 | 26900 | 26800 | 6590 |
| 226 | 20240704 | 151100 | 46153065100 | 26800 | 26850 | 26900 | 26800 | 3059 |
| 227 | 20240704 | 151000 | 46070947050 | 26900 | 26850 | 26900 | 26850 | 1308 |
| 228 | 20240704 | 150900 | 46035815050 | 26850 | 26850 | 26900 | 26850 | 1638 |
| 229 | 20240704 | 150800 | 45991805300 | 26850 | 26850 | 26900 | 26800 | 1489 |
| 230 | 20240704 | 150700 | 45951846450 | 26850 | 26850 | 26900 | 26800 | 2871 |
| 231 | 20240704 | 150600 | 45874737150 | 26850 | 26850 | 26900 | 26800 | 4093 |
| 232 | 20240704 | 150500 | 45764901050 | 26850 | 26850 | 26900 | 26800 | 1711 |
| 233 | 20240704 | 150400 | 45718976250 | 26800 | 26850 | 26900 | 26800 | 4832 |
| 234 | 20240704 | 150300 | 45589315450 | 26850 | 26850 | 26900 | 26850 | 2696 |
| 235 | 20240704 | 150200 | 45516837450 | 26850 | 26900 | 26950 | 26850 | 3170 |
| 236 | 20240704 | 150100 | 45431578850 | 26900 | 26900 | 26950 | 26850 | 1663 |
| 237 | 20240704 | 150000 | 45386854150 | 26900 | 26950 | 27000 | 26900 | 2160 |
| 238 | 20240704 | 145900 | 45328743750 | 26950 | 27000 | 27000 | 26900 | 2989 |
| 239 | 20240704 | 145800 | 45248194450 | 26950 | 27000 | 27050 | 26900 | 11193 |
| 240 | 20240704 | 145700 | 44946778750 | 27050 | 27050 | 27100 | 27000 | 12890 |
| 241 | 20240704 | 145600 | 44598341500 | 27050 | 27100 | 27100 | 27050 | 1292 |
| 242 | 20240704 | 145500 | 44563338450 | 27100 | 27050 | 27100 | 27050 | 2034 |
| 243 | 20240704 | 145400 | 44508220100 | 27050 | 27050 | 27100 | 27050 | 4207 |
| 244 | 20240704 | 145300 | 44394217700 | 27100 | 27050 | 27100 | 27050 | 2015 |
| 245 | 20240704 | 145200 | 44339614550 | 27050 | 27050 | 27100 | 27050 | 1609 |
| 246 | 20240704 | 145100 | 44296043350 | 27050 | 27100 | 27100 | 27050 | 7253 |
| 247 | 20240704 | 145000 | 44099517550 | 27050 | 27000 | 27100 | 27000 | 4980 |
| 248 | 20240704 | 144900 | 43964808300 | 27000 | 27000 | 27050 | 27000 | 1438 |
| 249 | 20240704 | 144800 | 43925940450 | 27050 | 27000 | 27050 | 27000 | 1496 |
| 250 | 20240704 | 144700 | 43885478000 | 27000 | 27000 | 27050 | 27000 | 492 |
| 251 | 20240704 | 144600 | 43872188000 | 27050 | 26950 | 27050 | 26950 | 8253 |
| 252 | 20240704 | 144500 | 43649554550 | 26950 | 27000 | 27000 | 26950 | 3326 |
| 253 | 20240704 | 144400 | 43559760650 | 27000 | 27000 | 27000 | 26950 | 789 |
| 254 | 20240704 | 144300 | 43538463950 | 27000 | 27050 | 27050 | 26950 | 3029 |
| 255 | 20240704 | 144200 | 43456699200 | 27000 | 27000 | 27050 | 26950 | 2060 |
| 256 | 20240704 | 144100 | 43401080100 | 27000 | 27000 | 27000 | 26950 | 1227 |
| 257 | 20240704 | 144000 | 43367953750 | 27000 | 27000 | 27000 | 26950 | 311 |
| 258 | 20240704 | 143900 | 43359563250 | 27000 | 27000 | 27050 | 26950 | 13216 |
| 259 | 20240704 | 143800 | 43002737300 | 27000 | 27000 | 27000 | 26950 | 3721 |
| 260 | 20240704 | 143700 | 42902372350 | 26950 | 26950 | 27000 | 26950 | 1850 |
| 261 | 20240704 | 143600 | 42852502050 | 26950 | 26950 | 27000 | 26950 | 732 |
| 262 | 20240704 | 143500 | 42832753550 | 26950 | 27000 | 27000 | 26950 | 1102 |
| 263 | 20240704 | 143400 | 42803004400 | 26950 | 26950 | 27000 | 26950 | 1006 |
| 264 | 20240704 | 143300 | 42775870800 | 27000 | 27000 | 27000 | 26950 | 1503 |
| 265 | 20240704 | 143200 | 42735315800 | 26950 | 27000 | 27000 | 26950 | 1994 |
| 266 | 20240704 | 143100 | 42681494400 | 26950 | 26950 | 27000 | 26950 | 902 |
| 267 | 20240704 | 143000 | 42657161300 | 26950 | 26950 | 27000 | 26950 | 1402 |
| 268 | 20240704 | 142900 | 42619356100 | 26950 | 26950 | 27000 | 26900 | 6088 |
| 269 | 20240704 | 142800 | 42455243800 | 26950 | 26950 | 26950 | 26900 | 1941 |
| 270 | 20240704 | 142700 | 42402947950 | 26900 | 26950 | 26950 | 26900 | 2363 |
| 271 | 20240704 | 142600 | 42339379050 | 26900 | 26900 | 26950 | 26900 | 449 |
| 272 | 20240704 | 142500 | 42327283050 | 26900 | 26900 | 26950 | 26850 | 6243 |
| 273 | 20240704 | 142400 | 42159328900 | 26900 | 26800 | 26900 | 26800 | 8455 |
| 274 | 20240704 | 142300 | 41932263150 | 26800 | 26900 | 26900 | 26800 | 5347 |
| 275 | 20240704 | 142200 | 41788849600 | 26900 | 26900 | 26900 | 26850 | 9082 |
| 276 | 20240704 | 142100 | 41544587900 | 26850 | 26900 | 26900 | 26850 | 1918 |
| 277 | 20240704 | 142000 | 41493051600 | 26850 | 26900 | 26900 | 26850 | 823 |
| 278 | 20240704 | 141900 | 41470936350 | 26900 | 26900 | 26900 | 26850 | 1770 |
| 279 | 20240704 | 141800 | 41423352050 | 26900 | 26900 | 26900 | 26850 | 512 |
| 280 | 20240704 | 141700 | 41409580700 | 26850 | 26800 | 26900 | 26800 | 539 |
| 281 | 20240704 | 141600 | 41395096350 | 26800 | 26850 | 26900 | 26800 | 621 |
| 282 | 20240704 | 141500 | 41378423500 | 26850 | 26850 | 26900 | 26800 | 348 |
| 283 | 20240704 | 141400 | 41369080100 | 26800 | 26900 | 26900 | 26800 | 3276 |
| 284 | 20240704 | 141300 | 41281124500 | 26900 | 26850 | 26900 | 26850 | 2476 |
| 285 | 20240704 | 141200 | 41214634200 | 26900 | 26900 | 26900 | 26850 | 321 |
| 286 | 20240704 | 141100 | 41206004900 | 26900 | 26850 | 26900 | 26850 | 305 |
| 287 | 20240704 | 141000 | 41197802700 | 26900 | 26900 | 26900 | 26850 | 162 |
| 288 | 20240704 | 140900 | 41193449000 | 26900 | 26850 | 26900 | 26850 | 576 |
| 289 | 20240704 | 140800 | 41177973250 | 26900 | 26800 | 26900 | 26800 | 570 |
| 290 | 20240704 | 140700 | 41162668400 | 26850 | 26850 | 26850 | 26800 | 978 |
| 291 | 20240704 | 140600 | 41136411700 | 26900 | 26800 | 26900 | 26800 | 72 |
| 292 | 20240704 | 140500 | 41134476850 | 26850 | 26850 | 26900 | 26800 | 1486 |
| 293 | 20240704 | 140400 | 41094592500 | 26850 | 26800 | 26850 | 26800 | 199 |
| 294 | 20240704 | 140300 | 41089251350 | 26850 | 26850 | 26850 | 26800 | 1700 |
| 295 | 20240704 | 140200 | 41043660200 | 26850 | 26900 | 26900 | 26800 | 1381 |
| 296 | 20240704 | 140100 | 41006574900 | 26850 | 26900 | 26900 | 26800 | 476 |
| 297 | 20240704 | 140000 | 40993789350 | 26850 | 26850 | 26900 | 26800 | 844 |
| 298 | 20240704 | 135900 | 40971119950 | 26800 | 26900 | 26900 | 26800 | 4060 |
| 299 | 20240704 | 135800 | 40862109050 | 26850 | 26900 | 26950 | 26850 | 5694 |
| 300 | 20240704 | 135700 | 40708949950 | 26900 | 26900 | 26900 | 26850 | 894 |
| 301 | 20240704 | 135600 | 40684905450 | 26900 | 26900 | 26900 | 26850 | 865 |
| 302 | 20240704 | 135500 | 40661638250 | 26850 | 26900 | 26900 | 26850 | 242 |
| 303 | 20240704 | 135400 | 40655129550 | 26900 | 26850 | 26900 | 26850 | 535 |
| 304 | 20240704 | 135300 | 40640747850 | 26850 | 26850 | 26900 | 26850 | 715 |
| 305 | 20240704 | 135200 | 40621547200 | 26800 | 26850 | 26850 | 26800 | 4825 |
| 306 | 20240704 | 135100 | 40491998250 | 26850 | 26800 | 26850 | 26800 | 149 |
| 307 | 20240704 | 135000 | 40487997900 | 26800 | 26850 | 26850 | 26800 | 584 |
| 308 | 20240704 | 134900 | 40472318500 | 26850 | 26850 | 26850 | 26800 | 295 |
| 309 | 20240704 | 134800 | 40464405550 | 26800 | 26850 | 26850 | 26800 | 275 |
| 310 | 20240704 | 134700 | 40457023850 | 26850 | 26800 | 26850 | 26800 | 277 |
| 311 | 20240704 | 134600 | 40449589350 | 26800 | 26850 | 26850 | 26800 | 219 |
| 312 | 20240704 | 134500 | 40443712700 | 26850 | 26850 | 26850 | 26800 | 1088 |
| 313 | 20240704 | 134400 | 40414514900 | 26850 | 26800 | 26850 | 26800 | 121 |
| 314 | 20240704 | 134300 | 40411270650 | 26800 | 26850 | 26850 | 26800 | 104 |
| 315 | 20240704 | 134200 | 40408481650 | 26850 | 26750 | 26850 | 26700 | 2221 |
| 316 | 20240704 | 134100 | 40348984900 | 26700 | 26750 | 26750 | 26700 | 501 |
| 317 | 20240704 | 134000 | 40335587050 | 26750 | 26750 | 26800 | 26700 | 615 |
| 318 | 20240704 | 133900 | 40319125850 | 26750 | 26700 | 26750 | 26700 | 1241 |
| 319 | 20240704 | 133800 | 40285939700 | 26750 | 26750 | 26750 | 26700 | 250 |
| 320 | 20240704 | 133700 | 40279256000 | 26750 | 26750 | 26750 | 26700 | 254 |
| 321 | 20240704 | 133600 | 40272463650 | 26750 | 26750 | 26800 | 26750 | 689 |
| 322 | 20240704 | 133500 | 40254032500 | 26800 | 26700 | 26800 | 26700 | 1359 |
| 323 | 20240704 | 133400 | 40217681350 | 26700 | 26700 | 26750 | 26700 | 247 |
| 324 | 20240704 | 133300 | 40211078050 | 26700 | 26750 | 26750 | 26700 | 666 |
| 325 | 20240704 | 133200 | 40193281700 | 26750 | 26750 | 26750 | 26700 | 770 |
| 326 | 20240704 | 133100 | 40172711300 | 26750 | 26800 | 26800 | 26700 | 361 |
| 327 | 20240704 | 133000 | 40163057150 | 26800 | 26750 | 26800 | 26750 | 764 |
| 328 | 20240704 | 132900 | 40142617750 | 26800 | 26700 | 26800 | 26700 | 474 |
| 329 | 20240704 | 132800 | 40129935750 | 26800 | 26800 | 26800 | 26700 | 852 |
| 330 | 20240704 | 132700 | 40107146450 | 26750 | 26800 | 26800 | 26750 | 2069 |
| 331 | 20240704 | 132600 | 40051798550 | 26800 | 26750 | 26800 | 26750 | 480 |
| 332 | 20240704 | 132500 | 40038934850 | 26750 | 26800 | 26800 | 26750 | 58 |
| 333 | 20240704 | 132400 | 40037380550 | 26800 | 26800 | 26850 | 26750 | 757 |
| 334 | 20240704 | 132300 | 40017097750 | 26800 | 26800 | 26850 | 26750 | 1975 |
| 335 | 20240704 | 132200 | 39964159150 | 26800 | 26750 | 26800 | 26750 | 2025 |
| 336 | 20240704 | 132100 | 39909988200 | 26800 | 26800 | 26800 | 26750 | 509 |
| 337 | 20240704 | 132000 | 39896349500 | 26800 | 26800 | 26800 | 26750 | 1629 |
| 338 | 20240704 | 131900 | 39852692750 | 26850 | 26800 | 26850 | 26750 | 681 |
| 339 | 20240704 | 131800 | 39834444650 | 26800 | 26800 | 26800 | 26750 | 588 |
| 340 | 20240704 | 131700 | 39818686400 | 26800 | 26800 | 26800 | 26750 | 1194 |
| 341 | 20240704 | 131600 | 39786688050 | 26800 | 26800 | 26850 | 26750 | 295 |
| 342 | 20240704 | 131500 | 39778776000 | 26800 | 26800 | 26850 | 26800 | 609 |
| 343 | 20240704 | 131400 | 39762451300 | 26750 | 26800 | 26850 | 26750 | 1289 |
| 344 | 20240704 | 131300 | 39727920050 | 26800 | 26800 | 26800 | 26750 | 345 |
| 345 | 20240704 | 131200 | 39718675950 | 26800 | 26800 | 26800 | 26750 | 617 |
| 346 | 20240704 | 131100 | 39702140750 | 26800 | 26800 | 26800 | 26750 | 145 |
| 347 | 20240704 | 131000 | 39698255000 | 26800 | 26800 | 26800 | 26750 | 624 |
| 348 | 20240704 | 130900 | 39681532050 | 26800 | 26800 | 26800 | 26750 | 448 |
| 349 | 20240704 | 130800 | 39669528450 | 26800 | 26800 | 26800 | 26750 | 914 |
| 350 | 20240704 | 130700 | 39645033350 | 26800 | 26800 | 26800 | 26750 | 1229 |
| 351 | 20240704 | 130600 | 39612110150 | 26800 | 26800 | 26800 | 26750 | 784 |
| 352 | 20240704 | 130500 | 39591106800 | 26800 | 26800 | 26800 | 26750 | 206 |
| 353 | 20240704 | 130400 | 39585589250 | 26750 | 26700 | 26800 | 26700 | 280 |
| 354 | 20240704 | 130300 | 39578096550 | 26750 | 26750 | 26750 | 26700 | 453 |
| 355 | 20240704 | 130200 | 39565979600 | 26750 | 26800 | 26800 | 26700 | 2949 |
| 356 | 20240704 | 130100 | 39487107700 | 26800 | 26750 | 26800 | 26750 | 143 |
| 357 | 20240704 | 130000 | 39483282200 | 26750 | 26750 | 26750 | 26700 | 1605 |
| 358 | 20240704 | 125900 | 39440349750 | 26700 | 26750 | 26750 | 26700 | 688 |
| 359 | 20240704 | 125800 | 39421945900 | 26750 | 26750 | 26750 | 26700 | 212 |
| 360 | 20240704 | 125700 | 39416275300 | 26750 | 26750 | 26750 | 26700 | 94 |
| 361 | 20240704 | 125600 | 39413762450 | 26700 | 26750 | 26750 | 26700 | 672 |
| 362 | 20240704 | 125500 | 39395813850 | 26750 | 26650 | 26800 | 26650 | 4815 |
| 363 | 20240704 | 125400 | 39267125800 | 26700 | 26650 | 26700 | 26650 | 140 |
| 364 | 20240704 | 125300 | 39263394000 | 26650 | 26700 | 26700 | 26600 | 715 |
| 365 | 20240704 | 125200 | 39244352950 | 26700 | 26650 | 26700 | 26600 | 1209 |
| 366 | 20240704 | 125100 | 39212134250 | 26700 | 26650 | 26700 | 26600 | 2646 |
| 367 | 20240704 | 125000 | 39141685550 | 26650 | 26700 | 26700 | 26600 | 613 |
| 368 | 20240704 | 124900 | 39125349900 | 26650 | 26650 | 26700 | 26650 | 1321 |
| 369 | 20240704 | 124800 | 39090142900 | 26650 | 26650 | 26650 | 26600 | 1060 |
| 370 | 20240704 | 124700 | 39061911850 | 26600 | 26650 | 26650 | 26600 | 413 |
| 371 | 20240704 | 124600 | 39050922900 | 26600 | 26650 | 26700 | 26600 | 593 |
| 372 | 20240704 | 124500 | 39035131200 | 26650 | 26700 | 26700 | 26650 | 626 |
| 373 | 20240704 | 124400 | 39018445500 | 26650 | 26700 | 26700 | 26650 | 432 |
| 374 | 20240704 | 124300 | 39006924450 | 26650 | 26650 | 26700 | 26600 | 1346 |
| 375 | 20240704 | 124200 | 38971053450 | 26650 | 26650 | 26700 | 26600 | 3140 |
| 376 | 20240704 | 124100 | 38887372550 | 26650 | 26700 | 26700 | 26650 | 552 |
| 377 | 20240704 | 124000 | 38872650450 | 26700 | 26700 | 26700 | 26650 | 1106 |
| 378 | 20240704 | 123900 | 38843121850 | 26700 | 26700 | 26700 | 26650 | 421 |
| 379 | 20240704 | 123800 | 38831895750 | 26700 | 26700 | 26700 | 26650 | 393 |
| 380 | 20240704 | 123700 | 38821402950 | 26650 | 26700 | 26750 | 26650 | 1595 |
| 381 | 20240704 | 123600 | 38778873400 | 26700 | 26700 | 26750 | 26650 | 428 |
| 382 | 20240704 | 123500 | 38767445000 | 26700 | 26700 | 26750 | 26650 | 1774 |
| 383 | 20240704 | 123400 | 38720143150 | 26750 | 26700 | 26750 | 26650 | 1660 |
| 384 | 20240704 | 123300 | 38675813600 | 26700 | 26700 | 26700 | 26650 | 2518 |
| 385 | 20240704 | 123200 | 38608687300 | 26700 | 26700 | 26700 | 26650 | 288 |
| 386 | 20240704 | 123100 | 38600997800 | 26650 | 26700 | 26750 | 26650 | 2222 |
| 387 | 20240704 | 123000 | 38541705950 | 26700 | 26750 | 26750 | 26700 | 1477 |
| 388 | 20240704 | 122900 | 38502264350 | 26700 | 26750 | 26800 | 26700 | 1181 |
| 389 | 20240704 | 122800 | 38470721000 | 26700 | 26750 | 26800 | 26700 | 1818 |
| 390 | 20240704 | 122700 | 38422088250 | 26750 | 26750 | 26800 | 26750 | 399 |
| 391 | 20240704 | 122600 | 38411414800 | 26750 | 26750 | 26750 | 26700 | 526 |
| 392 | 20240704 | 122500 | 38397345450 | 26750 | 26700 | 26750 | 26700 | 471 |
| 393 | 20240704 | 122400 | 38384766250 | 26750 | 26700 | 26750 | 26650 | 368 |
| 394 | 20240704 | 122300 | 38374940800 | 26700 | 26700 | 26700 | 26650 | 48 |
| 395 | 20240704 | 122200 | 38373659250 | 26650 | 26700 | 26700 | 26650 | 593 |
| 396 | 20240704 | 122100 | 38357828800 | 26700 | 26700 | 26700 | 26650 | 347 |
| 397 | 20240704 | 122000 | 38348564050 | 26700 | 26700 | 26700 | 26650 | 637 |
| 398 | 20240704 | 121900 | 38331556450 | 26700 | 26700 | 26700 | 26650 | 640 |
| 399 | 20240704 | 121800 | 38314473900 | 26700 | 26700 | 26700 | 26650 | 794 |
| 400 | 20240704 | 121700 | 38293292550 | 26700 | 26650 | 26700 | 26650 | 392 |
| 401 | 20240704 | 121600 | 38282832300 | 26700 | 26650 | 26700 | 26600 | 622 |
| 402 | 20240704 | 121500 | 38266261450 | 26650 | 26700 | 26700 | 26600 | 5963 |
| 403 | 20240704 | 121400 | 38107380250 | 26700 | 26750 | 26750 | 26650 | 3804 |
| 404 | 20240704 | 121300 | 38005835650 | 26750 | 26700 | 26750 | 26700 | 1856 |
| 405 | 20240704 | 121200 | 37956274250 | 26700 | 26750 | 26750 | 26700 | 1595 |
| 406 | 20240704 | 121100 | 37913658100 | 26750 | 26700 | 26800 | 26700 | 2753 |
| 407 | 20240704 | 121000 | 37840074400 | 26750 | 26800 | 26800 | 26700 | 5461 |
| 408 | 20240704 | 120900 | 37694055350 | 26800 | 26850 | 26850 | 26750 | 9703 |
| 409 | 20240704 | 120800 | 37434141450 | 26800 | 26850 | 26850 | 26800 | 1387 |
| 410 | 20240704 | 120700 | 37396962250 | 26800 | 26800 | 26900 | 26800 | 2504 |
| 411 | 20240704 | 120600 | 37329843900 | 26800 | 26850 | 26900 | 26800 | 1024 |
| 412 | 20240704 | 120500 | 37302347250 | 26850 | 26900 | 26950 | 26800 | 3641 |
| 413 | 20240704 | 120400 | 37204553450 | 26900 | 26900 | 26900 | 26850 | 142 |
| 414 | 20240704 | 120300 | 37200735150 | 26850 | 26800 | 26900 | 26800 | 267 |
| 415 | 20240704 | 120200 | 37193566300 | 26850 | 26850 | 26900 | 26800 | 1513 |
| 416 | 20240704 | 120100 | 37152947500 | 26850 | 26900 | 26950 | 26800 | 6278 |
| 417 | 20240704 | 120000 | 36984280750 | 26950 | 27000 | 27000 | 26950 | 1595 |
| 418 | 20240704 | 115900 | 36941274750 | 26950 | 27000 | 27000 | 26900 | 1664 |
| 419 | 20240704 | 115800 | 36896454300 | 26950 | 27000 | 27000 | 26900 | 2314 |
| 420 | 20240704 | 115700 | 36834038350 | 27000 | 27000 | 27000 | 26950 | 1128 |
| 421 | 20240704 | 115600 | 36803583850 | 27000 | 27000 | 27000 | 26950 | 610 |
| 422 | 20240704 | 115500 | 36787117650 | 27000 | 27000 | 27000 | 26950 | 875 |
| 423 | 20240704 | 115400 | 36763495650 | 27000 | 26950 | 27000 | 26900 | 1517 |
| 424 | 20240704 | 115300 | 36722577150 | 26950 | 26950 | 26950 | 26900 | 1085 |
| 425 | 20240704 | 115200 | 36693345000 | 26950 | 26950 | 26950 | 26900 | 672 |
| 426 | 20240704 | 115100 | 36675235850 | 26950 | 26900 | 26950 | 26900 | 1021 |
| 427 | 20240704 | 115000 | 36647751250 | 26850 | 26900 | 26900 | 26850 | 1325 |
| 428 | 20240704 | 114900 | 36612114400 | 26900 | 26900 | 26900 | 26850 | 1124 |
| 429 | 20240704 | 114800 | 36581879900 | 26900 | 26900 | 26900 | 26850 | 1961 |
| 430 | 20240704 | 114700 | 36529179200 | 26900 | 26850 | 26900 | 26850 | 1518 |
| 431 | 20240704 | 114600 | 36488345100 | 26850 | 26950 | 26950 | 26850 | 1401 |
| 432 | 20240704 | 114500 | 36450664050 | 26900 | 26850 | 26950 | 26850 | 467 |
| 433 | 20240704 | 114400 | 36438099100 | 26850 | 26950 | 26950 | 26850 | 1269 |
| 434 | 20240704 | 114300 | 36403945000 | 26900 | 26900 | 26950 | 26850 | 2944 |
| 435 | 20240704 | 114200 | 36324830000 | 26850 | 26900 | 26900 | 26850 | 809 |
| 436 | 20240704 | 114100 | 36303068000 | 26900 | 26850 | 26900 | 26850 | 4249 |
| 437 | 20240704 | 114000 | 36188855700 | 26900 | 26900 | 26900 | 26850 | 1013 |
| 438 | 20240704 | 113900 | 36161607000 | 26850 | 26900 | 26950 | 26850 | 2342 |
| 439 | 20240704 | 113800 | 36098632050 | 26900 | 26850 | 26950 | 26850 | 1588 |
| 440 | 20240704 | 113700 | 36055948950 | 26900 | 26900 | 26950 | 26850 | 1171 |
| 441 | 20240704 | 113600 | 36024450950 | 26950 | 26950 | 26950 | 26900 | 7126 |
| 442 | 20240704 | 113500 | 35832698950 | 26950 | 26950 | 27000 | 26900 | 904 |
| 443 | 20240704 | 113400 | 35808336200 | 26950 | 26950 | 26950 | 26900 | 1588 |
| 444 | 20240704 | 113300 | 35765546300 | 26950 | 26950 | 26950 | 26900 | 1171 |
| 445 | 20240704 | 113200 | 35733995600 | 26900 | 26950 | 27000 | 26900 | 3739 |
| 446 | 20240704 | 113100 | 35633234300 | 26950 | 26900 | 26950 | 26900 | 1123 |
| 447 | 20240704 | 113000 | 35602986750 | 26950 | 26950 | 26950 | 26900 | 916 |
| 448 | 20240704 | 112900 | 35578305000 | 26900 | 26950 | 26950 | 26900 | 1133 |
| 449 | 20240704 | 112800 | 35547788400 | 26900 | 26950 | 27000 | 26900 | 1596 |
| 450 | 20240704 | 112700 | 35504782150 | 26950 | 27000 | 27000 | 26950 | 4601 |
| 451 | 20240704 | 112600 | 35380757550 | 27000 | 27000 | 27000 | 26950 | 579 |
| 452 | 20240704 | 112500 | 35365130500 | 27000 | 27000 | 27000 | 26950 | 1322 |
| 453 | 20240704 | 112400 | 35329437450 | 27000 | 27000 | 27000 | 26950 | 756 |
| 454 | 20240704 | 112300 | 35309034950 | 27000 | 27000 | 27000 | 26950 | 1073 |
| 455 | 20240704 | 112200 | 35280068500 | 26950 | 27000 | 27000 | 26950 | 644 |
| 456 | 20240704 | 112100 | 35262684800 | 27000 | 27000 | 27000 | 26950 | 820 |
| 457 | 20240704 | 112000 | 35240561100 | 27000 | 27000 | 27000 | 26950 | 914 |
| 458 | 20240704 | 111900 | 35215884450 | 26950 | 26950 | 27000 | 26950 | 1806 |
| 459 | 20240704 | 111800 | 35167184750 | 26950 | 27000 | 27000 | 26950 | 1288 |
| 460 | 20240704 | 111700 | 35132418150 | 27000 | 27000 | 27000 | 26950 | 538 |
| 461 | 20240704 | 111600 | 35117894500 | 27000 | 27000 | 27000 | 26950 | 1169 |
| 462 | 20240704 | 111500 | 35086350500 | 27000 | 27000 | 27000 | 26950 | 1202 |
| 463 | 20240704 | 111400 | 35053930650 | 26950 | 27000 | 27000 | 26950 | 786 |
| 464 | 20240704 | 111300 | 35032727200 | 27000 | 26950 | 27000 | 26950 | 1561 |
| 465 | 20240704 | 111200 | 34990597550 | 26950 | 26950 | 27000 | 26950 | 1014 |
| 466 | 20240704 | 111100 | 34963251200 | 26950 | 27000 | 27000 | 26950 | 1580 |
| 467 | 20240704 | 111000 | 34920616800 | 26950 | 26950 | 27000 | 26900 | 3001 |
| 468 | 20240704 | 110900 | 34839724350 | 27000 | 26950 | 27000 | 26900 | 3731 |
| 469 | 20240704 | 110800 | 34739170350 | 26950 | 26900 | 26950 | 26900 | 1195 |
| 470 | 20240704 | 110700 | 34706992500 | 26900 | 26900 | 26950 | 26850 | 3545 |
| 471 | 20240704 | 110600 | 34611671250 | 26900 | 26850 | 26900 | 26800 | 11366 |
| 472 | 20240704 | 110500 | 34306471750 | 26900 | 26900 | 26900 | 26850 | 1373 |
| 473 | 20240704 | 110400 | 34269579200 | 26900 | 26900 | 26950 | 26850 | 6387 |
| 474 | 20240704 | 110300 | 34097767400 | 26900 | 26950 | 26950 | 26900 | 1362 |
| 475 | 20240704 | 110200 | 34061098900 | 26950 | 26950 | 26950 | 26900 | 1015 |
| 476 | 20240704 | 110100 | 34033747850 | 26950 | 26900 | 26950 | 26900 | 2190 |
| 477 | 20240704 | 110000 | 33974805950 | 26950 | 26900 | 26950 | 26900 | 888 |
| 478 | 20240704 | 105900 | 33950878600 | 26950 | 26900 | 26950 | 26850 | 1797 |
| 479 | 20240704 | 105800 | 33902532700 | 26850 | 26850 | 26950 | 26850 | 3467 |
| 480 | 20240704 | 105700 | 33809281950 | 26950 | 26900 | 26950 | 26850 | 7505 |
| 481 | 20240704 | 105600 | 33607500350 | 26950 | 27000 | 27000 | 26900 | 1053 |
| 482 | 20240704 | 105500 | 33579124250 | 27000 | 26950 | 27000 | 26900 | 1220 |
| 483 | 20240704 | 105400 | 33546245650 | 26950 | 27000 | 27000 | 26900 | 825 |
| 484 | 20240704 | 105300 | 33524012500 | 26950 | 26950 | 27000 | 26900 | 2006 |
| 485 | 20240704 | 105200 | 33469954650 | 26900 | 26900 | 26950 | 26900 | 1432 |
| 486 | 20240704 | 105100 | 33431399650 | 26900 | 26950 | 26950 | 26900 | 1112 |
| 487 | 20240704 | 105000 | 33401449200 | 26950 | 26950 | 26950 | 26900 | 1659 |
| 488 | 20240704 | 104900 | 33356741500 | 26900 | 26900 | 26950 | 26850 | 2285 |
| 489 | 20240704 | 104800 | 33295271300 | 26900 | 26900 | 26900 | 26850 | 1721 |
| 490 | 20240704 | 104700 | 33248987300 | 26850 | 26950 | 26950 | 26850 | 3732 |
| 491 | 20240704 | 104600 | 33148562850 | 26950 | 26950 | 27000 | 26900 | 2955 |
| 492 | 20240704 | 104500 | 33068996550 | 27000 | 27000 | 27000 | 26950 | 1859 |
| 493 | 20240704 | 104400 | 33018871200 | 27000 | 27000 | 27000 | 26950 | 1050 |
| 494 | 20240704 | 104300 | 32990543250 | 27000 | 27000 | 27000 | 26900 | 2443 |
| 495 | 20240704 | 104200 | 32924682950 | 27000 | 26950 | 27000 | 26900 | 5831 |
| 496 | 20240704 | 104100 | 32767513900 | 26950 | 26950 | 26950 | 26900 | 1551 |
| 497 | 20240704 | 104000 | 32725741400 | 26900 | 26900 | 26950 | 26850 | 1691 |
| 498 | 20240704 | 103900 | 32680225900 | 26900 | 26900 | 26950 | 26850 | 2929 |
| 499 | 20240704 | 103800 | 32601424350 | 26850 | 26850 | 26900 | 26800 | 3190 |
| 500 | 20240704 | 103700 | 32515767250 | 26850 | 26950 | 26950 | 26800 | 7210 |
| 501 | 20240704 | 103600 | 32322166850 | 26900 | 26950 | 26950 | 26850 | 2755 |
| 502 | 20240704 | 103500 | 32248030300 | 26950 | 27000 | 27000 | 26900 | 4010 |
| 503 | 20240704 | 103400 | 32140096100 | 27000 | 27000 | 27000 | 26900 | 1518 |
| 504 | 20240704 | 103300 | 32099181000 | 27000 | 26900 | 27000 | 26900 | 2654 |
| 505 | 20240704 | 103200 | 32027618600 | 26950 | 26900 | 26950 | 26900 | 2048 |
| 506 | 20240704 | 103100 | 31972434650 | 26950 | 26950 | 27000 | 26900 | 3740 |
| 507 | 20240704 | 103000 | 31871762450 | 26950 | 27000 | 27000 | 26950 | 1333 |
| 508 | 20240704 | 102900 | 31835786800 | 27000 | 27000 | 27000 | 26950 | 805 |
| 509 | 20240704 | 102800 | 31814057200 | 27000 | 27050 | 27050 | 26950 | 2576 |
| 510 | 20240704 | 102700 | 31744596550 | 27050 | 27100 | 27100 | 26950 | 3306 |
| 511 | 20240704 | 102600 | 31655278850 | 27000 | 27100 | 27100 | 27000 | 1951 |
| 512 | 20240704 | 102500 | 31602505700 | 27100 | 27050 | 27100 | 27000 | 4470 |
| 513 | 20240704 | 102400 | 31481584950 | 27050 | 27100 | 27100 | 27000 | 2929 |
| 514 | 20240704 | 102300 | 31402361250 | 27050 | 27050 | 27100 | 27050 | 1669 |
| 515 | 20240704 | 102200 | 31357139050 | 27100 | 27100 | 27100 | 27050 | 2026 |
| 516 | 20240704 | 102100 | 31302260900 | 27050 | 26950 | 27050 | 26950 | 10056 |
| 517 | 20240704 | 102000 | 31030721650 | 26950 | 27000 | 27000 | 26950 | 1756 |
| 518 | 20240704 | 101900 | 30983369050 | 27000 | 27000 | 27000 | 26950 | 3409 |
| 519 | 20240704 | 101800 | 30891453950 | 27000 | 27000 | 27000 | 26950 | 2152 |
| 520 | 20240704 | 101700 | 30833356450 | 26950 | 26950 | 27000 | 26950 | 2434 |
| 521 | 20240704 | 101600 | 30767670050 | 27000 | 26950 | 27000 | 26900 | 2789 |
| 522 | 20240704 | 101500 | 30692477050 | 27000 | 26900 | 27000 | 26900 | 2089 |
| 523 | 20240704 | 101400 | 30636194650 | 26950 | 26900 | 26950 | 26850 | 3042 |
| 524 | 20240704 | 101300 | 30554402200 | 26900 | 26950 | 26950 | 26900 | 5428 |
| 525 | 20240704 | 101200 | 30408298900 | 26950 | 27000 | 27000 | 26900 | 6394 |
| 526 | 20240704 | 101100 | 30236071500 | 27000 | 27050 | 27100 | 26950 | 3432 |
| 527 | 20240704 | 101000 | 30143387050 | 27100 | 27150 | 27150 | 27050 | 1575 |
| 528 | 20240704 | 100900 | 30100738950 | 27150 | 27100 | 27150 | 27050 | 6138 |
| 529 | 20240704 | 100800 | 29934327000 | 27100 | 27000 | 27100 | 26950 | 4439 |
| 530 | 20240704 | 100700 | 29814422250 | 27000 | 26950 | 27000 | 26950 | 2320 |
| 531 | 20240704 | 100600 | 29751851500 | 27000 | 26950 | 27100 | 26900 | 5249 |
| 532 | 20240704 | 100500 | 29610110500 | 27000 | 27000 | 27000 | 26900 | 6369 |
| 533 | 20240704 | 100400 | 29438411000 | 27000 | 27050 | 27050 | 26950 | 16197 |
| 534 | 20240704 | 100300 | 29000963250 | 27050 | 27050 | 27100 | 26950 | 20018 |
| 535 | 20240704 | 100200 | 28460635400 | 27100 | 27100 | 27150 | 27050 | 7185 |
| 536 | 20240704 | 100100 | 28265991050 | 27100 | 27250 | 27250 | 27050 | 14826 |
| 537 | 20240704 | 100000 | 27863426750 | 27250 | 27250 | 27350 | 27200 | 4990 |
| 538 | 20240704 | 095900 | 27727362150 | 27250 | 27350 | 27400 | 27250 | 13577 |
| 539 | 20240704 | 095800 | 27356411750 | 27300 | 27400 | 27400 | 27300 | 8895 |
| 540 | 20240704 | 095700 | 27113123700 | 27400 | 27400 | 27450 | 27350 | 6136 |
| 541 | 20240704 | 095600 | 26944936900 | 27400 | 27400 | 27450 | 27350 | 9519 |
| 542 | 20240704 | 095500 | 26684090550 | 27350 | 27450 | 27450 | 27350 | 8880 |
| 543 | 20240704 | 095400 | 26440727000 | 27400 | 27400 | 27450 | 27350 | 14925 |
| 544 | 20240704 | 095300 | 26031802000 | 27350 | 27300 | 27400 | 27250 | 27351 |
| 545 | 20240704 | 095200 | 25283809450 | 27300 | 27300 | 27300 | 27200 | 6188 |
| 546 | 20240704 | 095100 | 25115201750 | 27250 | 27300 | 27350 | 27250 | 7575 |
| 547 | 20240704 | 095000 | 24908446200 | 27250 | 27300 | 27300 | 27250 | 4744 |
| 548 | 20240704 | 094900 | 24779010900 | 27300 | 27300 | 27350 | 27250 | 10120 |
| 549 | 20240704 | 094800 | 24502721200 | 27300 | 27200 | 27300 | 27200 | 6393 |
| 550 | 20240704 | 094700 | 24328384300 | 27200 | 27200 | 27250 | 27200 | 4576 |
| 551 | 20240704 | 094600 | 24203761750 | 27200 | 27250 | 27250 | 27200 | 3122 |
| 552 | 20240704 | 094500 | 24118719300 | 27250 | 27300 | 27300 | 27200 | 5108 |
| 553 | 20240704 | 094400 | 23979580550 | 27250 | 27300 | 27350 | 27250 | 11478 |
| 554 | 20240704 | 094300 | 23666165350 | 27300 | 27200 | 27350 | 27200 | 13318 |
| 555 | 20240704 | 094200 | 23302736150 | 27250 | 27200 | 27250 | 27150 | 3585 |
| 556 | 20240704 | 094100 | 23205196250 | 27200 | 27200 | 27200 | 27150 | 6701 |
| 557 | 20240704 | 094000 | 23023092250 | 27150 | 27200 | 27250 | 27150 | 7428 |
| 558 | 20240704 | 093900 | 22821054750 | 27250 | 27350 | 27350 | 27200 | 26537 |
| 559 | 20240704 | 093800 | 22096630850 | 27350 | 27250 | 27350 | 27250 | 33072 |
| 560 | 20240704 | 093700 | 21193919550 | 27250 | 27200 | 27300 | 27150 | 33818 |
| 561 | 20240704 | 093600 | 20272834150 | 27200 | 27150 | 27200 | 27100 | 24849 |
| 562 | 20240704 | 093500 | 19597583450 | 27100 | 26950 | 27150 | 26950 | 25153 |
| 563 | 20240704 | 093400 | 18916981450 | 26950 | 26950 | 27000 | 26950 | 8151 |
| 564 | 20240704 | 093300 | 18697183150 | 27000 | 26950 | 27000 | 26950 | 3408 |
| 565 | 20240704 | 093200 | 18605217950 | 27000 | 27000 | 27000 | 26950 | 3656 |
| 566 | 20240704 | 093100 | 18506614800 | 26950 | 27000 | 27000 | 26950 | 2687 |
| 567 | 20240704 | 093000 | 18434119900 | 26950 | 26950 | 27000 | 26900 | 5250 |
| 568 | 20240704 | 092900 | 18292661950 | 26950 | 26950 | 27000 | 26900 | 3517 |
| 569 | 20240704 | 092800 | 18197779400 | 26950 | 26950 | 27000 | 26850 | 6367 |
| 570 | 20240704 | 092700 | 18026305400 | 26950 | 27000 | 27000 | 26900 | 6761 |
| 571 | 20240704 | 092600 | 17844037500 | 27000 | 26900 | 27000 | 26900 | 5257 |
| 572 | 20240704 | 092500 | 17702179400 | 26900 | 26850 | 27000 | 26850 | 11700 |
| 573 | 20240704 | 092400 | 17387455200 | 26850 | 26900 | 26950 | 26800 | 7165 |
| 574 | 20240704 | 092300 | 17195166200 | 26850 | 26950 | 27000 | 26850 | 6508 |
| 575 | 20240704 | 092200 | 17019880550 | 26950 | 26950 | 27000 | 26900 | 7719 |
| 576 | 20240704 | 092100 | 16811742800 | 26950 | 26900 | 26950 | 26850 | 4102 |
| 577 | 20240704 | 092000 | 16701390550 | 26900 | 26900 | 26950 | 26850 | 6205 |
| 578 | 20240704 | 091900 | 16534485750 | 26850 | 26950 | 26950 | 26850 | 7181 |
| 579 | 20240704 | 091800 | 16341175600 | 26950 | 27000 | 27000 | 26900 | 5509 |
| 580 | 20240704 | 091700 | 16192677150 | 27000 | 26950 | 27000 | 26900 | 6391 |
| 581 | 20240704 | 091600 | 16020364300 | 26950 | 26900 | 27000 | 26900 | 9605 |
| 582 | 20240704 | 091500 | 15761435400 | 26900 | 26850 | 27000 | 26800 | 15308 |
| 583 | 20240704 | 091400 | 15350003650 | 26850 | 26900 | 27000 | 26800 | 8561 |
| 584 | 20240704 | 091300 | 15119410300 | 26850 | 26900 | 26950 | 26850 | 7131 |
| 585 | 20240704 | 091200 | 14927497500 | 26900 | 26950 | 27000 | 26750 | 14325 |
| 586 | 20240704 | 091100 | 14543051900 | 26950 | 27000 | 27050 | 26950 | 11978 |
| 587 | 20240704 | 091000 | 14219784800 | 27050 | 26900 | 27050 | 26900 | 15277 |
| 588 | 20240704 | 090900 | 13807379850 | 26900 | 26900 | 26950 | 26800 | 22479 |
| 589 | 20240704 | 090800 | 13203552700 | 26900 | 27000 | 27050 | 26800 | 22445 |
| 590 | 20240704 | 090700 | 12599957650 | 27000 | 27200 | 27200 | 26950 | 28540 |
| 591 | 20240704 | 090600 | 11827330300 | 27150 | 27200 | 27300 | 27100 | 58217 |
| 592 | 20240704 | 090500 | 10242129450 | 27150 | 27100 | 27200 | 27000 | 40357 |
| 593 | 20240704 | 090400 | 9146399450 | 27050 | 27150 | 27200 | 27000 | 36793 |
| 594 | 20240704 | 090300 | 8149370700 | 27200 | 26850 | 27250 | 26850 | 91379 |
| 595 | 20240704 | 090200 | 5673883650 | 26900 | 26650 | 26950 | 26600 | 83982 |
| 596 | 20240704 | 090100 | 3426957500 | 26700 | 26450 | 26700 | 26350 | 49759 |
| 597 | 20240704 | 090000 | 2105452200 | 26400 | 26350 | 26550 | 26300 | 79416 |