34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 192600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 15061 |
| 3 | 20240703 | 192500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20240703 | 192400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20240703 | 192300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20240703 | 192200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20240703 | 192100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20240703 | 192000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20240703 | 191900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20240703 | 191800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20240703 | 191700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20240703 | 191600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20240703 | 191500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20240703 | 191400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20240703 | 191300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20240703 | 191200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20240703 | 191100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20240703 | 191000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20240703 | 190900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20240703 | 190800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20240703 | 190700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20240703 | 190600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20240703 | 190500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20240703 | 190400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20240703 | 190300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20240703 | 190200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20240703 | 190100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20240703 | 190000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20240703 | 185900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20240703 | 185800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20240703 | 185700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20240703 | 185600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 15061 |
| 33 | 20240703 | 185500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20240703 | 185400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20240703 | 185300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20240703 | 185200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20240703 | 185100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20240703 | 185000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20240703 | 184900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20240703 | 184800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20240703 | 184700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20240703 | 184600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20240703 | 184500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20240703 | 184400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20240703 | 184300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20240703 | 184200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20240703 | 184100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20240703 | 184000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20240703 | 183900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20240703 | 183800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20240703 | 183700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20240703 | 183600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20240703 | 183500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20240703 | 183400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20240703 | 183300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20240703 | 183200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20240703 | 183100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20240703 | 183000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20240703 | 182900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20240703 | 182800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20240703 | 182700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20240703 | 182600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 15061 |
| 63 | 20240703 | 182500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20240703 | 182400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20240703 | 182300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20240703 | 182200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20240703 | 182100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20240703 | 182000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20240703 | 181900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20240703 | 181800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20240703 | 181700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20240703 | 181600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20240703 | 181500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20240703 | 181400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20240703 | 181300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20240703 | 181200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20240703 | 181100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20240703 | 181000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20240703 | 180900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20240703 | 180800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20240703 | 180700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20240703 | 180600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20240703 | 180500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20240703 | 180400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20240703 | 180300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20240703 | 180200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20240703 | 180100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20240703 | 180000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20240703 | 175900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20240703 | 175800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20240703 | 175700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20240703 | 175600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 15061 |
| 93 | 20240703 | 175500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20240703 | 175400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20240703 | 175300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20240703 | 175200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20240703 | 175100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20240703 | 175000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20240703 | 174900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20240703 | 174800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20240703 | 174700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20240703 | 174600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20240703 | 174500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20240703 | 174400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20240703 | 174300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20240703 | 174200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20240703 | 174100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20240703 | 174000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20240703 | 173900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20240703 | 173800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20240703 | 173700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20240703 | 173600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20240703 | 173500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20240703 | 173400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20240703 | 173300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20240703 | 173200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20240703 | 173100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20240703 | 173000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20240703 | 172900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20240703 | 172800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20240703 | 172700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20240703 | 172600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 15061 |
| 123 | 20240703 | 172500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20240703 | 172400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20240703 | 172300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20240703 | 172200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20240703 | 172100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20240703 | 172000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20240703 | 171900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20240703 | 171800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20240703 | 171700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20240703 | 171600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20240703 | 171500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20240703 | 171400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20240703 | 171300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20240703 | 171200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20240703 | 171100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20240703 | 171000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20240703 | 170900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20240703 | 170800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20240703 | 170700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20240703 | 170600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20240703 | 170500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20240703 | 170400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20240703 | 170300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20240703 | 170200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20240703 | 170100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20240703 | 170000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20240703 | 165900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20240703 | 165800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20240703 | 165700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20240703 | 165600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 15061 |
| 153 | 20240703 | 165500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20240703 | 165400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20240703 | 165300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20240703 | 165200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20240703 | 165100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20240703 | 165000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20240703 | 164900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20240703 | 164800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20240703 | 164700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20240703 | 164600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20240703 | 164500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20240703 | 164400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20240703 | 164300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20240703 | 164200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20240703 | 164100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20240703 | 164000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20240703 | 163900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20240703 | 163800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20240703 | 163700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20240703 | 163600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20240703 | 163500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20240703 | 163400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20240703 | 163300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20240703 | 163200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20240703 | 163100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20240703 | 163000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20240703 | 162900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20240703 | 162800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20240703 | 162700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20240703 | 162600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 15061 |
| 183 | 20240703 | 162500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20240703 | 162400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20240703 | 162300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20240703 | 162200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20240703 | 162100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20240703 | 162000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20240703 | 161900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20240703 | 161800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20240703 | 161700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20240703 | 161600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20240703 | 161500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20240703 | 161400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20240703 | 161300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20240703 | 161200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20240703 | 161100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20240703 | 161000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20240703 | 160900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20240703 | 160800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20240703 | 160700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20240703 | 160600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20240703 | 160500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20240703 | 160400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20240703 | 160300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20240703 | 160200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20240703 | 160100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20240703 | 160000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20240703 | 155900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20240703 | 155800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20240703 | 155700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20240703 | 155600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 15061 |
| 213 | 20240703 | 155500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20240703 | 155400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20240703 | 155300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20240703 | 155200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20240703 | 155100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20240703 | 155000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20240703 | 154900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20240703 | 154800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20240703 | 154700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20240703 | 154600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20240703 | 154500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20240703 | 154400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20240703 | 154300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20240703 | 154200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20240703 | 154100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20240703 | 154000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20240703 | 153900 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20240703 | 153800 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20240703 | 153700 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20240703 | 153600 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20240703 | 153500 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20240703 | 153400 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20240703 | 153300 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20240703 | 153200 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20240703 | 153100 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20240703 | 153000 | 41213861500 | 39750 | 39750 | 39750 | 39750 | 15061 |
| 239 | 20240703 | 152900 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20240703 | 152800 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20240703 | 152700 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20240703 | 152600 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 243 | 20240703 | 152500 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20240703 | 152400 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20240703 | 152300 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20240703 | 152200 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20240703 | 152100 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20240703 | 152000 | 40615186750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20240703 | 151900 | 40615186750 | 39800 | 39850 | 39900 | 39750 | 5408 |
| 250 | 20240703 | 151800 | 40399982550 | 39850 | 39850 | 40000 | 39800 | 5394 |
| 251 | 20240703 | 151700 | 40184979600 | 39850 | 39900 | 39950 | 39850 | 4131 |
| 252 | 20240703 | 151600 | 40020207500 | 39900 | 39850 | 40000 | 39850 | 5241 |
| 253 | 20240703 | 151500 | 39810919100 | 39900 | 39850 | 40000 | 39800 | 3023 |
| 254 | 20240703 | 151400 | 39690321850 | 39850 | 39950 | 39950 | 39800 | 4361 |
| 255 | 20240703 | 151300 | 39516427750 | 40000 | 39950 | 40000 | 39900 | 3527 |
| 256 | 20240703 | 151200 | 39375511100 | 40000 | 40150 | 40200 | 39750 | 11572 |
| 257 | 20240703 | 151100 | 38912929500 | 40100 | 40200 | 40300 | 40100 | 8508 |
| 258 | 20240703 | 151000 | 38570797550 | 40200 | 40450 | 40500 | 40100 | 8746 |
| 259 | 20240703 | 150900 | 38218426150 | 40400 | 40400 | 40550 | 40200 | 10952 |
| 260 | 20240703 | 150800 | 37775501000 | 40400 | 39950 | 40500 | 39900 | 25835 |
| 261 | 20240703 | 150700 | 36734996850 | 39900 | 39850 | 39950 | 39800 | 4610 |
| 262 | 20240703 | 150600 | 36551088800 | 39850 | 40000 | 40050 | 39800 | 4083 |
| 263 | 20240703 | 150500 | 36388030450 | 40000 | 39550 | 40050 | 39550 | 18465 |
| 264 | 20240703 | 150400 | 35651448300 | 39550 | 39450 | 39800 | 39450 | 11443 |
| 265 | 20240703 | 150300 | 35198250700 | 39450 | 39900 | 39950 | 39350 | 10421 |
| 266 | 20240703 | 150200 | 34784329450 | 39950 | 39750 | 40000 | 39650 | 20710 |
| 267 | 20240703 | 150100 | 33958280550 | 39750 | 39600 | 39850 | 39550 | 13826 |
| 268 | 20240703 | 150000 | 33409426550 | 39550 | 39350 | 39600 | 39300 | 14924 |
| 269 | 20240703 | 145900 | 32820362900 | 39350 | 39250 | 39400 | 39250 | 5928 |
| 270 | 20240703 | 145800 | 32587207450 | 39350 | 39100 | 39400 | 39100 | 6439 |
| 271 | 20240703 | 145700 | 32334535350 | 39150 | 39100 | 39150 | 39050 | 2666 |
| 272 | 20240703 | 145600 | 32230225850 | 39100 | 39150 | 39200 | 39100 | 3887 |
| 273 | 20240703 | 145500 | 32078025000 | 39150 | 39250 | 39300 | 39150 | 2815 |
| 274 | 20240703 | 145400 | 31967603500 | 39300 | 39300 | 39350 | 39200 | 2775 |
| 275 | 20240703 | 145300 | 31858645350 | 39250 | 39050 | 39500 | 39000 | 17472 |
| 276 | 20240703 | 145200 | 31172308300 | 39050 | 38800 | 39050 | 38800 | 10461 |
| 277 | 20240703 | 145100 | 30765013000 | 38800 | 38850 | 38850 | 38800 | 4673 |
| 278 | 20240703 | 145000 | 30583509650 | 38850 | 38800 | 38850 | 38750 | 4022 |
| 279 | 20240703 | 144900 | 30427457950 | 38750 | 38700 | 38800 | 38700 | 1847 |
| 280 | 20240703 | 144800 | 30355883200 | 38700 | 38650 | 38750 | 38550 | 3177 |
| 281 | 20240703 | 144700 | 30232914250 | 38700 | 38350 | 38700 | 38350 | 5851 |
| 282 | 20240703 | 144600 | 30007127050 | 38400 | 38400 | 38450 | 38350 | 660 |
| 283 | 20240703 | 144500 | 29981783900 | 38400 | 38400 | 38450 | 38400 | 167 |
| 284 | 20240703 | 144400 | 29975369000 | 38400 | 38450 | 38450 | 38400 | 191 |
| 285 | 20240703 | 144300 | 29968032000 | 38450 | 38400 | 38450 | 38400 | 252 |
| 286 | 20240703 | 144200 | 29958354100 | 38400 | 38400 | 38450 | 38400 | 129 |
| 287 | 20240703 | 144100 | 29953399600 | 38400 | 38400 | 38400 | 38350 | 116 |
| 288 | 20240703 | 144000 | 29948945900 | 38350 | 38350 | 38450 | 38350 | 384 |
| 289 | 20240703 | 143900 | 29934197800 | 38350 | 38400 | 38400 | 38350 | 337 |
| 290 | 20240703 | 143800 | 29921266650 | 38400 | 38400 | 38500 | 38350 | 254 |
| 291 | 20240703 | 143700 | 29911493400 | 38350 | 38350 | 38450 | 38350 | 944 |
| 292 | 20240703 | 143600 | 29875236950 | 38350 | 38350 | 38400 | 38350 | 115 |
| 293 | 20240703 | 143500 | 29870825550 | 38350 | 38350 | 38350 | 38300 | 129 |
| 294 | 20240703 | 143400 | 29865878650 | 38350 | 38350 | 38400 | 38300 | 304 |
| 295 | 20240703 | 143300 | 29854220700 | 38400 | 38350 | 38450 | 38300 | 880 |
| 296 | 20240703 | 143200 | 29820467900 | 38350 | 38350 | 38450 | 38300 | 759 |
| 297 | 20240703 | 143100 | 29791351600 | 38350 | 38300 | 38350 | 38300 | 588 |
| 298 | 20240703 | 143000 | 29768819600 | 38300 | 38350 | 38350 | 38300 | 1021 |
| 299 | 20240703 | 142900 | 29729700000 | 38300 | 38350 | 38350 | 38300 | 381 |
| 300 | 20240703 | 142800 | 29715097700 | 38350 | 38350 | 38350 | 38350 | 418 |
| 301 | 20240703 | 142700 | 29699067400 | 38350 | 38350 | 38400 | 38350 | 306 |
| 302 | 20240703 | 142600 | 29687329500 | 38350 | 38400 | 38450 | 38350 | 126 |
| 303 | 20240703 | 142500 | 29682492150 | 38400 | 38350 | 38400 | 38300 | 308 |
| 304 | 20240703 | 142400 | 29670679000 | 38350 | 38350 | 38450 | 38300 | 418 |
| 305 | 20240703 | 142300 | 29654650750 | 38350 | 38350 | 38400 | 38350 | 549 |
| 306 | 20240703 | 142200 | 29633595350 | 38350 | 38300 | 38400 | 38250 | 862 |
| 307 | 20240703 | 142100 | 29600569150 | 38350 | 38350 | 38400 | 38300 | 596 |
| 308 | 20240703 | 142000 | 29577721850 | 38350 | 38300 | 38350 | 38300 | 180 |
| 309 | 20240703 | 141900 | 29570823450 | 38300 | 38350 | 38400 | 38300 | 927 |
| 310 | 20240703 | 141800 | 29535301950 | 38400 | 38300 | 38550 | 38300 | 1409 |
| 311 | 20240703 | 141700 | 29481197800 | 38300 | 38300 | 38350 | 38300 | 2272 |
| 312 | 20240703 | 141600 | 29394114100 | 38400 | 38400 | 38450 | 38300 | 3105 |
| 313 | 20240703 | 141500 | 29274975700 | 38400 | 38500 | 38500 | 38400 | 407 |
| 314 | 20240703 | 141400 | 29259328450 | 38500 | 38500 | 38500 | 38400 | 2185 |
| 315 | 20240703 | 141300 | 29175383750 | 38400 | 38500 | 38500 | 38400 | 4038 |
| 316 | 20240703 | 141200 | 29020071750 | 38500 | 38550 | 38600 | 38500 | 1530 |
| 317 | 20240703 | 141100 | 28961111650 | 38550 | 38650 | 38650 | 38550 | 2688 |
| 318 | 20240703 | 141000 | 28857337300 | 38650 | 38750 | 38750 | 38650 | 738 |
| 319 | 20240703 | 140900 | 28828787950 | 38750 | 38850 | 38850 | 38750 | 1464 |
| 320 | 20240703 | 140800 | 28771946250 | 38800 | 38700 | 38850 | 38700 | 166 |
| 321 | 20240703 | 140700 | 28765506750 | 38800 | 38700 | 38800 | 38650 | 1475 |
| 322 | 20240703 | 140600 | 28708410100 | 38750 | 38750 | 38800 | 38750 | 1550 |
| 323 | 20240703 | 140500 | 28648341850 | 38800 | 38800 | 38850 | 38800 | 460 |
| 324 | 20240703 | 140400 | 28630492350 | 38850 | 38900 | 38900 | 38800 | 134 |
| 325 | 20240703 | 140300 | 28625288200 | 38900 | 38800 | 38950 | 38750 | 1713 |
| 326 | 20240703 | 140200 | 28558656900 | 38800 | 38850 | 38900 | 38750 | 1024 |
| 327 | 20240703 | 140100 | 28518897750 | 38850 | 38850 | 38900 | 38800 | 640 |
| 328 | 20240703 | 140000 | 28494046300 | 38900 | 38900 | 38900 | 38800 | 755 |
| 329 | 20240703 | 135900 | 28464715800 | 38800 | 38850 | 38900 | 38800 | 1568 |
| 330 | 20240703 | 135800 | 28403827050 | 38900 | 38900 | 39000 | 38850 | 2312 |
| 331 | 20240703 | 135700 | 28313873600 | 38950 | 38950 | 39000 | 38900 | 1207 |
| 332 | 20240703 | 135600 | 28266867450 | 38950 | 39100 | 39100 | 38800 | 1464 |
| 333 | 20240703 | 135500 | 28209700000 | 39100 | 38800 | 39100 | 38750 | 13002 |
| 334 | 20240703 | 135400 | 27703692250 | 38800 | 38850 | 38850 | 38800 | 356 |
| 335 | 20240703 | 135300 | 27689866500 | 38800 | 38850 | 38900 | 38800 | 1458 |
| 336 | 20240703 | 135200 | 27633182900 | 38900 | 38850 | 38900 | 38750 | 4873 |
| 337 | 20240703 | 135100 | 27443905200 | 38850 | 38850 | 38900 | 38850 | 2998 |
| 338 | 20240703 | 135000 | 27327400200 | 38850 | 38700 | 38850 | 38650 | 8025 |
| 339 | 20240703 | 134900 | 27015990650 | 38700 | 38700 | 38750 | 38700 | 705 |
| 340 | 20240703 | 134800 | 26988693350 | 38700 | 38650 | 38700 | 38650 | 3699 |
| 341 | 20240703 | 134700 | 26845554450 | 38650 | 38650 | 38650 | 38600 | 1201 |
| 342 | 20240703 | 134600 | 26799136350 | 38600 | 38650 | 38650 | 38600 | 547 |
| 343 | 20240703 | 134500 | 26778000500 | 38650 | 38550 | 38650 | 38550 | 4892 |
| 344 | 20240703 | 134400 | 26589109850 | 38550 | 38400 | 38600 | 38400 | 2665 |
| 345 | 20240703 | 134300 | 26486417150 | 38450 | 38450 | 38450 | 38450 | 1587 |
| 346 | 20240703 | 134200 | 26425397000 | 38450 | 38450 | 38500 | 38450 | 799 |
| 347 | 20240703 | 134100 | 26394673400 | 38500 | 38550 | 38550 | 38450 | 2819 |
| 348 | 20240703 | 134000 | 26286195900 | 38550 | 38550 | 38550 | 38500 | 431 |
| 349 | 20240703 | 133900 | 26269599800 | 38500 | 38550 | 38550 | 38500 | 859 |
| 350 | 20240703 | 133800 | 26236489300 | 38550 | 38550 | 38550 | 38500 | 347 |
| 351 | 20240703 | 133700 | 26223120450 | 38600 | 38700 | 38700 | 38550 | 4493 |
| 352 | 20240703 | 133600 | 26049670550 | 38700 | 38650 | 38700 | 38650 | 608 |
| 353 | 20240703 | 133500 | 26026156800 | 38650 | 38550 | 38650 | 38550 | 3076 |
| 354 | 20240703 | 133400 | 25907346750 | 38550 | 38600 | 38600 | 38500 | 500 |
| 355 | 20240703 | 133300 | 25888067050 | 38550 | 38500 | 38600 | 38500 | 1208 |
| 356 | 20240703 | 133200 | 25841455550 | 38500 | 38600 | 38600 | 38500 | 937 |
| 357 | 20240703 | 133100 | 25805315200 | 38600 | 38600 | 38600 | 38550 | 1965 |
| 358 | 20240703 | 133000 | 25729518450 | 38600 | 38400 | 38600 | 38400 | 2946 |
| 359 | 20240703 | 132900 | 25615880450 | 38600 | 38450 | 38600 | 38400 | 8882 |
| 360 | 20240703 | 132800 | 25273849850 | 38400 | 38400 | 38400 | 38400 | 468 |
| 361 | 20240703 | 132700 | 25255878650 | 38400 | 38450 | 38500 | 38400 | 1709 |
| 362 | 20240703 | 132600 | 25190188150 | 38450 | 38400 | 38450 | 38400 | 362 |
| 363 | 20240703 | 132500 | 25176286150 | 38400 | 38400 | 38450 | 38400 | 1370 |
| 364 | 20240703 | 132400 | 25123678100 | 38400 | 38400 | 38450 | 38400 | 1859 |
| 365 | 20240703 | 132300 | 25052252150 | 38350 | 38350 | 38400 | 38350 | 236 |
| 366 | 20240703 | 132200 | 25043195900 | 38350 | 38350 | 38400 | 38350 | 635 |
| 367 | 20240703 | 132100 | 25018818350 | 38350 | 38400 | 38450 | 38350 | 453 |
| 368 | 20240703 | 132000 | 25001438250 | 38350 | 38450 | 38450 | 38350 | 1834 |
| 369 | 20240703 | 131900 | 24931018050 | 38400 | 38400 | 38450 | 38400 | 97 |
| 370 | 20240703 | 131800 | 24927290350 | 38400 | 38400 | 38500 | 38400 | 953 |
| 371 | 20240703 | 131700 | 24890662600 | 38400 | 38450 | 38450 | 38350 | 1439 |
| 372 | 20240703 | 131600 | 24835343000 | 38350 | 38450 | 38500 | 38350 | 1352 |
| 373 | 20240703 | 131500 | 24783374650 | 38500 | 38350 | 38500 | 38350 | 2071 |
| 374 | 20240703 | 131400 | 24703757800 | 38350 | 38400 | 38400 | 38350 | 211 |
| 375 | 20240703 | 131300 | 24695664600 | 38450 | 38350 | 38450 | 38350 | 428 |
| 376 | 20240703 | 131200 | 24679238100 | 38350 | 38350 | 38350 | 38300 | 1000 |
| 377 | 20240703 | 131100 | 24640911350 | 38350 | 38400 | 38400 | 38350 | 554 |
| 378 | 20240703 | 131000 | 24619656200 | 38350 | 38350 | 38400 | 38350 | 174 |
| 379 | 20240703 | 130900 | 24612982750 | 38300 | 38350 | 38400 | 38300 | 446 |
| 380 | 20240703 | 130800 | 24595894900 | 38400 | 38400 | 38400 | 38400 | 138 |
| 381 | 20240703 | 130700 | 24590595700 | 38400 | 38450 | 38450 | 38400 | 640 |
| 382 | 20240703 | 130600 | 24566013600 | 38450 | 38400 | 38450 | 38350 | 657 |
| 383 | 20240703 | 130500 | 24540770200 | 38400 | 38350 | 38500 | 38350 | 3224 |
| 384 | 20240703 | 130400 | 24416849200 | 38350 | 38400 | 38400 | 38300 | 1229 |
| 385 | 20240703 | 130300 | 24369718400 | 38400 | 38400 | 38400 | 38300 | 1140 |
| 386 | 20240703 | 130200 | 24325957900 | 38400 | 38450 | 38500 | 38400 | 1205 |
| 387 | 20240703 | 130100 | 24279652650 | 38450 | 38300 | 38450 | 38300 | 12028 |
| 388 | 20240703 | 130000 | 23817769650 | 38300 | 38250 | 38300 | 38250 | 177 |
| 389 | 20240703 | 125900 | 23810995100 | 38250 | 38250 | 38300 | 38250 | 365 |
| 390 | 20240703 | 125800 | 23797028300 | 38250 | 38300 | 38300 | 38250 | 560 |
| 391 | 20240703 | 125700 | 23775591700 | 38250 | 38300 | 38350 | 38250 | 1227 |
| 392 | 20240703 | 125600 | 23728602250 | 38250 | 38200 | 38300 | 38200 | 879 |
| 393 | 20240703 | 125500 | 23694984350 | 38150 | 38150 | 38250 | 38150 | 382 |
| 394 | 20240703 | 125400 | 23680384300 | 38150 | 38200 | 38250 | 38100 | 1058 |
| 395 | 20240703 | 125300 | 23640009900 | 38200 | 38050 | 38200 | 38050 | 192 |
| 396 | 20240703 | 125200 | 23632688000 | 38050 | 38100 | 38200 | 38050 | 3685 |
| 397 | 20240703 | 125100 | 23492312350 | 38100 | 38100 | 38150 | 38050 | 1011 |
| 398 | 20240703 | 125000 | 23453776550 | 38050 | 38050 | 38100 | 38050 | 349 |
| 399 | 20240703 | 124900 | 23440494500 | 38150 | 38100 | 38150 | 38100 | 438 |
| 400 | 20240703 | 124800 | 23423805500 | 38150 | 38200 | 38200 | 38100 | 1117 |
| 401 | 20240703 | 124700 | 23381199950 | 38200 | 38050 | 38250 | 38050 | 1139 |
| 402 | 20240703 | 124600 | 23337765550 | 38100 | 38100 | 38100 | 38000 | 3271 |
| 403 | 20240703 | 124500 | 23213281700 | 38100 | 38100 | 38100 | 38050 | 782 |
| 404 | 20240703 | 124400 | 23183502450 | 38100 | 38100 | 38150 | 38050 | 2273 |
| 405 | 20240703 | 124300 | 23096915950 | 38150 | 38150 | 38300 | 38150 | 2803 |
| 406 | 20240703 | 124200 | 22989852050 | 38150 | 38200 | 38250 | 38150 | 601 |
| 407 | 20240703 | 124100 | 22966902200 | 38200 | 38200 | 38200 | 38150 | 492 |
| 408 | 20240703 | 124000 | 22948113850 | 38150 | 38250 | 38300 | 38150 | 1501 |
| 409 | 20240703 | 123900 | 22890729600 | 38250 | 38300 | 38300 | 38250 | 726 |
| 410 | 20240703 | 123800 | 22862959750 | 38300 | 38350 | 38350 | 38200 | 1287 |
| 411 | 20240703 | 123700 | 22813698700 | 38350 | 38300 | 38350 | 38300 | 2358 |
| 412 | 20240703 | 123600 | 22723302650 | 38350 | 38150 | 38350 | 38150 | 5927 |
| 413 | 20240703 | 123500 | 22496394400 | 38150 | 38100 | 38200 | 38100 | 309 |
| 414 | 20240703 | 123400 | 22484619250 | 38100 | 38150 | 38250 | 38100 | 2432 |
| 415 | 20240703 | 123300 | 22391715000 | 38150 | 38100 | 38150 | 38050 | 1467 |
| 416 | 20240703 | 123200 | 22335845600 | 38100 | 38200 | 38200 | 38100 | 3483 |
| 417 | 20240703 | 123100 | 22202970550 | 38250 | 38250 | 38250 | 38200 | 2058 |
| 418 | 20240703 | 123000 | 22124269250 | 38250 | 38150 | 38250 | 38150 | 1102 |
| 419 | 20240703 | 122900 | 22082171800 | 38200 | 38150 | 38250 | 38150 | 1480 |
| 420 | 20240703 | 122800 | 22025667250 | 38200 | 38350 | 38400 | 38200 | 5609 |
| 421 | 20240703 | 122700 | 21810926700 | 38350 | 38350 | 38400 | 38250 | 3208 |
| 422 | 20240703 | 122600 | 21687959300 | 38300 | 38750 | 38750 | 38300 | 7214 |
| 423 | 20240703 | 122500 | 21409890500 | 38750 | 38900 | 39100 | 38750 | 5724 |
| 424 | 20240703 | 122400 | 21187029900 | 39000 | 39000 | 39450 | 38750 | 15891 |
| 425 | 20240703 | 122300 | 20564354750 | 38900 | 39000 | 39100 | 38650 | 6952 |
| 426 | 20240703 | 122200 | 20294280500 | 39100 | 38950 | 39650 | 38950 | 34776 |
| 427 | 20240703 | 122100 | 18928924450 | 38950 | 38500 | 38950 | 38500 | 14574 |
| 428 | 20240703 | 122000 | 18364822450 | 38500 | 38200 | 38700 | 38200 | 16371 |
| 429 | 20240703 | 121900 | 17734511450 | 38200 | 38100 | 38450 | 37900 | 12031 |
| 430 | 20240703 | 121800 | 17274349650 | 38100 | 37650 | 38100 | 37550 | 34218 |
| 431 | 20240703 | 121700 | 15978792950 | 37650 | 37650 | 37700 | 37600 | 952 |
| 432 | 20240703 | 121600 | 15942960400 | 37700 | 37600 | 37700 | 37600 | 8358 |
| 433 | 20240703 | 121500 | 15628427000 | 37600 | 37500 | 37600 | 37450 | 2305 |
| 434 | 20240703 | 121400 | 15541886050 | 37500 | 37450 | 37500 | 37450 | 75 |
| 435 | 20240703 | 121300 | 15539076300 | 37450 | 37450 | 37500 | 37450 | 76 |
| 436 | 20240703 | 121200 | 15536229100 | 37450 | 37450 | 37450 | 37450 | 141 |
| 437 | 20240703 | 121100 | 15530948650 | 37450 | 37450 | 37500 | 37450 | 249 |
| 438 | 20240703 | 121000 | 15521617050 | 37450 | 37450 | 37450 | 37450 | 350 |
| 439 | 20240703 | 120900 | 15508509550 | 37450 | 37400 | 37450 | 37400 | 232 |
| 440 | 20240703 | 120800 | 15499823550 | 37400 | 37500 | 37500 | 37400 | 529 |
| 441 | 20240703 | 120700 | 15480024050 | 37450 | 37450 | 37450 | 37450 | 126 |
| 442 | 20240703 | 120600 | 15475305350 | 37500 | 37450 | 37500 | 37450 | 74 |
| 443 | 20240703 | 120500 | 15472531550 | 37450 | 37450 | 37500 | 37450 | 300 |
| 444 | 20240703 | 120400 | 15461288300 | 37450 | 37450 | 37500 | 37400 | 373 |
| 445 | 20240703 | 120300 | 15447317650 | 37500 | 37400 | 37500 | 37400 | 443 |
| 446 | 20240703 | 120200 | 15430737400 | 37450 | 37450 | 37450 | 37400 | 1092 |
| 447 | 20240703 | 120100 | 15389842150 | 37450 | 37500 | 37500 | 37450 | 229 |
| 448 | 20240703 | 120000 | 15381266000 | 37500 | 37450 | 37500 | 37400 | 63 |
| 449 | 20240703 | 115900 | 15378907600 | 37450 | 37450 | 37450 | 37400 | 146 |
| 450 | 20240703 | 115800 | 15373445700 | 37450 | 37450 | 37500 | 37450 | 65 |
| 451 | 20240703 | 115700 | 15371011000 | 37400 | 37500 | 37500 | 37400 | 26 |
| 452 | 20240703 | 115600 | 15370038400 | 37400 | 37500 | 37500 | 37400 | 501 |
| 453 | 20240703 | 115500 | 15351291050 | 37500 | 37400 | 37500 | 37400 | 271 |
| 454 | 20240703 | 115400 | 15341133500 | 37400 | 37350 | 37400 | 37350 | 732 |
| 455 | 20240703 | 115300 | 15313775100 | 37350 | 37350 | 37350 | 37300 | 350 |
| 456 | 20240703 | 115200 | 15300705450 | 37350 | 37350 | 37350 | 37300 | 341 |
| 457 | 20240703 | 115100 | 15287970950 | 37300 | 37350 | 37350 | 37300 | 128 |
| 458 | 20240703 | 115000 | 15283196200 | 37300 | 37300 | 37350 | 37300 | 605 |
| 459 | 20240703 | 114900 | 15260619950 | 37350 | 37300 | 37350 | 37300 | 251 |
| 460 | 20240703 | 114800 | 15251256700 | 37300 | 37400 | 37400 | 37300 | 1266 |
| 461 | 20240703 | 114700 | 15203958700 | 37400 | 37450 | 37450 | 37400 | 3088 |
| 462 | 20240703 | 114600 | 15088466450 | 37500 | 37450 | 37500 | 37400 | 337 |
| 463 | 20240703 | 114500 | 15075848950 | 37400 | 37600 | 37600 | 37400 | 2176 |
| 464 | 20240703 | 114400 | 14994279200 | 37500 | 37600 | 37600 | 37500 | 917 |
| 465 | 20240703 | 114300 | 14959846850 | 37600 | 37550 | 37600 | 37500 | 1648 |
| 466 | 20240703 | 114200 | 14897964700 | 37550 | 37500 | 37550 | 37500 | 718 |
| 467 | 20240703 | 114100 | 14871032050 | 37550 | 37500 | 37550 | 37500 | 95 |
| 468 | 20240703 | 114000 | 14867466250 | 37500 | 37500 | 37600 | 37500 | 1232 |
| 469 | 20240703 | 113900 | 14821206000 | 37500 | 37600 | 37600 | 37500 | 2407 |
| 470 | 20240703 | 113800 | 14730796400 | 37550 | 37600 | 37600 | 37550 | 1450 |
| 471 | 20240703 | 113700 | 14676285200 | 37600 | 37550 | 37600 | 37550 | 918 |
| 472 | 20240703 | 113600 | 14641768700 | 37550 | 37550 | 37600 | 37500 | 3561 |
| 473 | 20240703 | 113500 | 14507974750 | 37550 | 37600 | 37600 | 37500 | 1756 |
| 474 | 20240703 | 113400 | 14441986250 | 37600 | 37500 | 37600 | 37500 | 3509 |
| 475 | 20240703 | 113300 | 14310220200 | 37550 | 37500 | 37550 | 37450 | 2067 |
| 476 | 20240703 | 113200 | 14232685150 | 37500 | 37450 | 37500 | 37400 | 1942 |
| 477 | 20240703 | 113100 | 14159951500 | 37400 | 37300 | 37400 | 37300 | 1574 |
| 478 | 20240703 | 113000 | 14101200300 | 37300 | 37250 | 37300 | 37200 | 1605 |
| 479 | 20240703 | 112900 | 14041362050 | 37250 | 37300 | 37300 | 37200 | 1225 |
| 480 | 20240703 | 112800 | 13995735250 | 37300 | 37200 | 37300 | 37150 | 190 |
| 481 | 20240703 | 112700 | 13988659950 | 37200 | 37250 | 37250 | 37150 | 1218 |
| 482 | 20240703 | 112600 | 13943333800 | 37250 | 37300 | 37300 | 37250 | 462 |
| 483 | 20240703 | 112500 | 13926113050 | 37200 | 37300 | 37350 | 37200 | 589 |
| 484 | 20240703 | 112400 | 13904161200 | 37250 | 37250 | 37250 | 37250 | 243 |
| 485 | 20240703 | 112300 | 13895109450 | 37350 | 37250 | 37350 | 37250 | 283 |
| 486 | 20240703 | 112200 | 13884557700 | 37250 | 37250 | 37300 | 37250 | 368 |
| 487 | 20240703 | 112100 | 13870842200 | 37250 | 37350 | 37400 | 37250 | 1245 |
| 488 | 20240703 | 112000 | 13824392000 | 37400 | 37450 | 37450 | 37350 | 1355 |
| 489 | 20240703 | 111900 | 13773687400 | 37450 | 37450 | 37500 | 37400 | 511 |
| 490 | 20240703 | 111800 | 13754538250 | 37450 | 37500 | 37550 | 37400 | 2552 |
| 491 | 20240703 | 111700 | 13658893950 | 37500 | 37500 | 37550 | 37500 | 1621 |
| 492 | 20240703 | 111600 | 13598083750 | 37500 | 37450 | 37600 | 37400 | 1758 |
| 493 | 20240703 | 111500 | 13532149150 | 37450 | 37550 | 37600 | 37450 | 5499 |
| 494 | 20240703 | 111400 | 13325657600 | 37550 | 37500 | 37600 | 37400 | 8958 |
| 495 | 20240703 | 111300 | 12989578800 | 37350 | 37250 | 37500 | 37250 | 11400 |
| 496 | 20240703 | 111200 | 12563453450 | 37250 | 37300 | 37300 | 37250 | 1017 |
| 497 | 20240703 | 111100 | 12525533450 | 37250 | 37150 | 37300 | 37150 | 8339 |
| 498 | 20240703 | 111000 | 12215307400 | 37150 | 37050 | 37150 | 37050 | 689 |
| 499 | 20240703 | 110900 | 12189752950 | 37100 | 37100 | 37100 | 37050 | 1089 |
| 500 | 20240703 | 110800 | 12149356950 | 37100 | 37100 | 37100 | 37050 | 1127 |
| 501 | 20240703 | 110700 | 12107546750 | 37100 | 36950 | 37100 | 36950 | 1490 |
| 502 | 20240703 | 110600 | 12052381950 | 36950 | 36850 | 36950 | 36850 | 394 |
| 503 | 20240703 | 110500 | 12037832800 | 36800 | 36800 | 36850 | 36750 | 202 |
| 504 | 20240703 | 110400 | 12030401050 | 36800 | 36750 | 36800 | 36750 | 445 |
| 505 | 20240703 | 110300 | 12014040950 | 36750 | 36750 | 36800 | 36750 | 151 |
| 506 | 20240703 | 110200 | 12008486700 | 36750 | 36750 | 36800 | 36750 | 53 |
| 507 | 20240703 | 110100 | 12006538650 | 36750 | 36650 | 36800 | 36650 | 1810 |
| 508 | 20240703 | 110000 | 11940108500 | 36650 | 36700 | 36700 | 36650 | 303 |
| 509 | 20240703 | 105900 | 11928991200 | 36700 | 36700 | 36700 | 36650 | 89 |
| 510 | 20240703 | 105800 | 11925725100 | 36700 | 36700 | 36700 | 36650 | 685 |
| 511 | 20240703 | 105700 | 11900590150 | 36700 | 36650 | 36700 | 36650 | 182 |
| 512 | 20240703 | 105600 | 11893915350 | 36650 | 36650 | 36650 | 36650 | 141 |
| 513 | 20240703 | 105500 | 11888747700 | 36650 | 36650 | 36700 | 36650 | 241 |
| 514 | 20240703 | 105400 | 11879915000 | 36650 | 36650 | 36650 | 36650 | 138 |
| 515 | 20240703 | 105300 | 11874857300 | 36650 | 36600 | 36650 | 36600 | 357 |
| 516 | 20240703 | 105200 | 11861779250 | 36600 | 36650 | 36650 | 36600 | 764 |
| 517 | 20240703 | 105100 | 11833808350 | 36650 | 36700 | 36700 | 36600 | 2259 |
| 518 | 20240703 | 105000 | 11751028050 | 36700 | 36700 | 36700 | 36650 | 1559 |
| 519 | 20240703 | 104900 | 11693875750 | 36700 | 36700 | 36750 | 36700 | 1501 |
| 520 | 20240703 | 104800 | 11638788550 | 36750 | 36700 | 36750 | 36700 | 529 |
| 521 | 20240703 | 104700 | 11619363350 | 36700 | 36750 | 36750 | 36700 | 2333 |
| 522 | 20240703 | 104600 | 11533640500 | 36750 | 36800 | 36800 | 36750 | 89 |
| 523 | 20240703 | 104500 | 11530369700 | 36800 | 36850 | 36850 | 36800 | 114 |
| 524 | 20240703 | 104400 | 11526174450 | 36750 | 36750 | 36800 | 36750 | 428 |
| 525 | 20240703 | 104300 | 11510441750 | 36750 | 36850 | 36850 | 36750 | 25 |
| 526 | 20240703 | 104200 | 11509522900 | 36850 | 36750 | 36850 | 36750 | 255 |
| 527 | 20240703 | 104100 | 11500138550 | 36850 | 36750 | 36850 | 36750 | 303 |
| 528 | 20240703 | 104000 | 11488993200 | 36750 | 36750 | 36800 | 36700 | 757 |
| 529 | 20240703 | 103900 | 11461179000 | 36750 | 36750 | 36800 | 36750 | 335 |
| 530 | 20240703 | 103800 | 11448865700 | 36750 | 36800 | 36800 | 36750 | 211 |
| 531 | 20240703 | 103700 | 11441110200 | 36800 | 36800 | 36900 | 36800 | 425 |
| 532 | 20240703 | 103600 | 11425470050 | 36800 | 36800 | 36800 | 36750 | 540 |
| 533 | 20240703 | 103500 | 11405599450 | 36750 | 36700 | 36750 | 36700 | 524 |
| 534 | 20240703 | 103400 | 11386351000 | 36700 | 36750 | 36750 | 36700 | 186 |
| 535 | 20240703 | 103300 | 11379524250 | 36750 | 36700 | 36750 | 36650 | 482 |
| 536 | 20240703 | 103200 | 11361835850 | 36700 | 36750 | 36750 | 36650 | 443 |
| 537 | 20240703 | 103100 | 11345573450 | 36700 | 36700 | 36700 | 36700 | 2750 |
| 538 | 20240703 | 103000 | 11244648450 | 36700 | 36750 | 36800 | 36700 | 1827 |
| 539 | 20240703 | 102900 | 11177527500 | 36750 | 36750 | 36800 | 36750 | 544 |
| 540 | 20240703 | 102800 | 11157531650 | 36750 | 36750 | 36800 | 36750 | 1686 |
| 541 | 20240703 | 102700 | 11095545050 | 36750 | 36750 | 36800 | 36750 | 742 |
| 542 | 20240703 | 102600 | 11068250950 | 36750 | 36800 | 36800 | 36750 | 400 |
| 543 | 20240703 | 102500 | 11053549400 | 36800 | 36900 | 36900 | 36800 | 4496 |
| 544 | 20240703 | 102400 | 10887990400 | 36900 | 36950 | 36950 | 36900 | 2254 |
| 545 | 20240703 | 102300 | 10804808550 | 36900 | 36950 | 36950 | 36900 | 473 |
| 546 | 20240703 | 102200 | 10787351850 | 36950 | 37000 | 37000 | 36900 | 2949 |
| 547 | 20240703 | 102100 | 10678388300 | 37000 | 36950 | 37000 | 36950 | 75 |
| 548 | 20240703 | 102000 | 10675615150 | 37000 | 36950 | 37000 | 36950 | 603 |
| 549 | 20240703 | 101900 | 10653306500 | 36950 | 37000 | 37000 | 36950 | 358 |
| 550 | 20240703 | 101800 | 10640064350 | 37000 | 37050 | 37050 | 36950 | 403 |
| 551 | 20240703 | 101700 | 10625162350 | 37050 | 36950 | 37050 | 36950 | 525 |
| 552 | 20240703 | 101600 | 10605713500 | 36950 | 37000 | 37000 | 36950 | 977 |
| 553 | 20240703 | 101500 | 10569569600 | 36950 | 37050 | 37050 | 36950 | 168 |
| 554 | 20240703 | 101400 | 10563353350 | 37050 | 36950 | 37050 | 36950 | 756 |
| 555 | 20240703 | 101300 | 10535379300 | 36900 | 36950 | 36950 | 36900 | 721 |
| 556 | 20240703 | 101200 | 10508739550 | 36950 | 37000 | 37000 | 36900 | 2188 |
| 557 | 20240703 | 101100 | 10427896100 | 36950 | 37000 | 37000 | 36950 | 397 |
| 558 | 20240703 | 101000 | 10413213450 | 36950 | 37050 | 37050 | 36950 | 3250 |
| 559 | 20240703 | 100900 | 10292958650 | 37000 | 37050 | 37050 | 37000 | 748 |
| 560 | 20240703 | 100800 | 10265280850 | 37050 | 37000 | 37050 | 37000 | 698 |
| 561 | 20240703 | 100700 | 10239447250 | 37000 | 37000 | 37050 | 36950 | 1791 |
| 562 | 20240703 | 100600 | 10173176750 | 37050 | 37100 | 37100 | 37000 | 1422 |
| 563 | 20240703 | 100500 | 10120448750 | 37100 | 37050 | 37150 | 37050 | 2071 |
| 564 | 20240703 | 100400 | 10043612250 | 37000 | 37050 | 37100 | 37000 | 2961 |
| 565 | 20240703 | 100300 | 9933907750 | 37000 | 36950 | 37000 | 36950 | 601 |
| 566 | 20240703 | 100200 | 9911671100 | 37000 | 37000 | 37050 | 36950 | 1724 |
| 567 | 20240703 | 100100 | 9847885550 | 36950 | 36950 | 37000 | 36950 | 158 |
| 568 | 20240703 | 100000 | 9842047000 | 36950 | 36950 | 37000 | 36900 | 1188 |
| 569 | 20240703 | 095900 | 9798155250 | 36900 | 36900 | 36900 | 36900 | 444 |
| 570 | 20240703 | 095800 | 9781771650 | 36900 | 36950 | 36950 | 36900 | 701 |
| 571 | 20240703 | 095700 | 9755894050 | 36950 | 37000 | 37000 | 36950 | 652 |
| 572 | 20240703 | 095600 | 9731796900 | 37000 | 37000 | 37000 | 36950 | 383 |
| 573 | 20240703 | 095500 | 9717627450 | 37000 | 37000 | 37050 | 36950 | 911 |
| 574 | 20240703 | 095400 | 9683921250 | 36900 | 36900 | 37000 | 36850 | 1082 |
| 575 | 20240703 | 095300 | 9643972400 | 36850 | 36850 | 36900 | 36800 | 219 |
| 576 | 20240703 | 095200 | 9635901000 | 36850 | 36850 | 36900 | 36800 | 1023 |
| 577 | 20240703 | 095100 | 9598215450 | 36850 | 36800 | 36850 | 36800 | 1910 |
| 578 | 20240703 | 095000 | 9527915300 | 36800 | 36850 | 36850 | 36800 | 666 |
| 579 | 20240703 | 094900 | 9503392350 | 36900 | 37050 | 37050 | 36850 | 5215 |
| 580 | 20240703 | 094800 | 9310975300 | 37050 | 37050 | 37100 | 37000 | 1407 |
| 581 | 20240703 | 094700 | 9258862950 | 37050 | 37000 | 37100 | 37000 | 2380 |
| 582 | 20240703 | 094600 | 9170624800 | 37050 | 37000 | 37050 | 37000 | 810 |
| 583 | 20240703 | 094500 | 9140652600 | 37000 | 36900 | 37000 | 36900 | 1904 |
| 584 | 20240703 | 094400 | 9070273250 | 36950 | 36950 | 37000 | 36900 | 761 |
| 585 | 20240703 | 094300 | 9042157650 | 37000 | 36950 | 37000 | 36900 | 3073 |
| 586 | 20240703 | 094200 | 8928593250 | 36950 | 37050 | 37050 | 36950 | 5005 |
| 587 | 20240703 | 094100 | 8743321400 | 37050 | 37050 | 37050 | 37050 | 1239 |
| 588 | 20240703 | 094000 | 8697416450 | 37050 | 37050 | 37100 | 37050 | 183 |
| 589 | 20240703 | 093900 | 8690631950 | 37100 | 37100 | 37100 | 37050 | 415 |
| 590 | 20240703 | 093800 | 8675237850 | 37100 | 37150 | 37150 | 37050 | 1677 |
| 591 | 20240703 | 093700 | 8613020500 | 37150 | 37100 | 37150 | 37100 | 891 |
| 592 | 20240703 | 093600 | 8579920400 | 37100 | 37050 | 37100 | 37000 | 2179 |
| 593 | 20240703 | 093500 | 8499102650 | 37100 | 37100 | 37100 | 37000 | 3248 |
| 594 | 20240703 | 093400 | 8378851750 | 37100 | 37100 | 37150 | 37000 | 1833 |
| 595 | 20240703 | 093300 | 8310933950 | 37150 | 37150 | 37200 | 37100 | 3456 |
| 596 | 20240703 | 093200 | 8182652100 | 37150 | 37100 | 37150 | 37050 | 4642 |
| 597 | 20240703 | 093100 | 8010356100 | 37100 | 37000 | 37100 | 37000 | 3526 |
| 598 | 20240703 | 093000 | 7879634850 | 37000 | 36950 | 37050 | 36950 | 2027 |
| 599 | 20240703 | 092900 | 7804630850 | 37000 | 36900 | 37000 | 36850 | 2836 |
| 600 | 20240703 | 092800 | 7699848700 | 36900 | 36850 | 36900 | 36800 | 4404 |
| 601 | 20240703 | 092700 | 7537415300 | 36850 | 36800 | 36850 | 36800 | 668 |
| 602 | 20240703 | 092600 | 7512824000 | 36800 | 36750 | 36800 | 36750 | 1054 |
| 603 | 20240703 | 092500 | 7474058200 | 36750 | 36750 | 36800 | 36650 | 4618 |
| 604 | 20240703 | 092400 | 7304511500 | 36750 | 36750 | 36850 | 36700 | 3745 |
| 605 | 20240703 | 092300 | 7166978100 | 36750 | 36800 | 36800 | 36700 | 2202 |
| 606 | 20240703 | 092200 | 7086063400 | 36750 | 36850 | 36850 | 36750 | 5159 |
| 607 | 20240703 | 092100 | 6896173450 | 36850 | 36900 | 36950 | 36850 | 3832 |
| 608 | 20240703 | 092000 | 6754747700 | 36900 | 37050 | 37050 | 36900 | 2029 |
| 609 | 20240703 | 091900 | 6679769750 | 37050 | 37050 | 37150 | 37000 | 3805 |
| 610 | 20240703 | 091800 | 6538863950 | 37050 | 37450 | 37450 | 37000 | 8033 |
| 611 | 20240703 | 091700 | 6240266250 | 37450 | 37150 | 37450 | 37150 | 11337 |
| 612 | 20240703 | 091600 | 5817186000 | 37200 | 37150 | 37200 | 37050 | 7128 |
| 613 | 20240703 | 091500 | 5552687250 | 37150 | 37050 | 37150 | 37000 | 3642 |
| 614 | 20240703 | 091400 | 5417713800 | 37050 | 37000 | 37050 | 36950 | 2476 |
| 615 | 20240703 | 091300 | 5326139250 | 37000 | 36900 | 37050 | 36850 | 4472 |
| 616 | 20240703 | 091200 | 5160742750 | 36950 | 36750 | 36950 | 36600 | 2028 |
| 617 | 20240703 | 091100 | 5086017800 | 36750 | 36600 | 36800 | 36550 | 4479 |
| 618 | 20240703 | 091000 | 4922132700 | 36600 | 36650 | 36650 | 36550 | 3952 |
| 619 | 20240703 | 090900 | 4777492650 | 36600 | 36650 | 36650 | 36550 | 4703 |
| 620 | 20240703 | 090800 | 4605352000 | 36650 | 36850 | 36850 | 36650 | 6628 |
| 621 | 20240703 | 090700 | 4361813600 | 36800 | 37000 | 37000 | 36800 | 13197 |
| 622 | 20240703 | 090600 | 3874889350 | 37000 | 36950 | 37000 | 36900 | 1831 |
| 623 | 20240703 | 090500 | 3807212200 | 36950 | 37000 | 37050 | 36850 | 8384 |
| 624 | 20240703 | 090400 | 3497466550 | 37000 | 37000 | 37100 | 36950 | 12916 |
| 625 | 20240703 | 090300 | 3019438100 | 36950 | 37150 | 37150 | 36900 | 11566 |
| 626 | 20240703 | 090200 | 2591393250 | 37150 | 37100 | 37300 | 37100 | 14402 |
| 627 | 20240703 | 090100 | 2056244000 | 37150 | 37550 | 37550 | 37050 | 21062 |
| 628 | 20240703 | 090000 | 1270239900 | 37550 | 37700 | 37700 | 37300 | 33552 |