34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 192800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 15958 |
| 3 | 20240704 | 192700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240704 | 192600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240704 | 192500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240704 | 192400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240704 | 192300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240704 | 192200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240704 | 192100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240704 | 192000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240704 | 191900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240704 | 191800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240704 | 191700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240704 | 191600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240704 | 191500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240704 | 191400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240704 | 191300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240704 | 191200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240704 | 191100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240704 | 191000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240704 | 190900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240704 | 190800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240704 | 190700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240704 | 190600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240704 | 190500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240704 | 190400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240704 | 190300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240704 | 190200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240704 | 190100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240704 | 190000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240704 | 185900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240704 | 185800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 15958 |
| 33 | 20240704 | 185700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240704 | 185600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240704 | 185500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240704 | 185400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240704 | 185300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240704 | 185200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240704 | 185100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240704 | 185000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240704 | 184900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240704 | 184800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240704 | 184700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240704 | 184600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240704 | 184500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240704 | 184400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240704 | 184300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240704 | 184200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240704 | 184100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240704 | 184000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240704 | 183900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240704 | 183800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240704 | 183700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240704 | 183600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240704 | 183500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240704 | 183400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240704 | 183300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240704 | 183200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240704 | 183100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240704 | 183000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240704 | 182900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240704 | 182800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 15958 |
| 63 | 20240704 | 182700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240704 | 182600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240704 | 182500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240704 | 182400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240704 | 182300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240704 | 182200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240704 | 182100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240704 | 182000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240704 | 181900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240704 | 181800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240704 | 181700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240704 | 181600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240704 | 181500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240704 | 181400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240704 | 181300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240704 | 181200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240704 | 181100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240704 | 181000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240704 | 180900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240704 | 180800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240704 | 180700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240704 | 180600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240704 | 180500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240704 | 180400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240704 | 180300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240704 | 180200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240704 | 180100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240704 | 180000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240704 | 175900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240704 | 175800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 15958 |
| 93 | 20240704 | 175700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240704 | 175600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240704 | 175500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240704 | 175400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240704 | 175300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240704 | 175200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240704 | 175100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240704 | 175000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240704 | 174900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240704 | 174800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240704 | 174700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240704 | 174600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240704 | 174500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240704 | 174400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240704 | 174300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240704 | 174200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240704 | 174100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240704 | 174000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240704 | 173900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240704 | 173800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240704 | 173700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240704 | 173600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240704 | 173500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240704 | 173400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240704 | 173300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240704 | 173200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240704 | 173100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240704 | 173000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240704 | 172900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240704 | 172800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 15958 |
| 123 | 20240704 | 172700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240704 | 172600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240704 | 172500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240704 | 172400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240704 | 172300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240704 | 172200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240704 | 172100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240704 | 172000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240704 | 171900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240704 | 171800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240704 | 171700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240704 | 171600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240704 | 171500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240704 | 171400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240704 | 171300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240704 | 171200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240704 | 171100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240704 | 171000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240704 | 170900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240704 | 170800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240704 | 170700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240704 | 170600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240704 | 170500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240704 | 170400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240704 | 170300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240704 | 170200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240704 | 170100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240704 | 170000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240704 | 165900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240704 | 165800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 15958 |
| 153 | 20240704 | 165700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240704 | 165600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240704 | 165500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240704 | 165400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240704 | 165300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240704 | 165200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240704 | 165100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240704 | 165000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240704 | 164900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240704 | 164800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240704 | 164700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240704 | 164600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240704 | 164500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240704 | 164400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240704 | 164300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240704 | 164200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240704 | 164100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240704 | 164000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240704 | 163900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240704 | 163800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240704 | 163700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240704 | 163600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240704 | 163500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240704 | 163400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240704 | 163300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240704 | 163200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240704 | 163100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240704 | 163000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240704 | 162900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240704 | 162800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 15958 |
| 183 | 20240704 | 162700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240704 | 162600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240704 | 162500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240704 | 162400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240704 | 162300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240704 | 162200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240704 | 162100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240704 | 162000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240704 | 161900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240704 | 161800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240704 | 161700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240704 | 161600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240704 | 161500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240704 | 161400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240704 | 161300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240704 | 161200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240704 | 161100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240704 | 161000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240704 | 160900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240704 | 160800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240704 | 160700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240704 | 160600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20240704 | 160500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240704 | 160400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240704 | 160300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20240704 | 160200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20240704 | 160100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20240704 | 160000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20240704 | 155900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20240704 | 155800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 15958 |
| 213 | 20240704 | 155700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20240704 | 155600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20240704 | 155500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20240704 | 155400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20240704 | 155300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20240704 | 155200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 219 | 20240704 | 155100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 220 | 20240704 | 155000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 221 | 20240704 | 154900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 222 | 20240704 | 154800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 223 | 20240704 | 154700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 224 | 20240704 | 154600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 225 | 20240704 | 154500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 226 | 20240704 | 154400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20240704 | 154300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20240704 | 154200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 229 | 20240704 | 154100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 230 | 20240704 | 154000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 231 | 20240704 | 153900 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20240704 | 153800 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20240704 | 153700 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20240704 | 153600 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20240704 | 153500 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20240704 | 153400 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20240704 | 153300 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20240704 | 153200 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20240704 | 153100 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20240704 | 153000 | 69566945250 | 33650 | 33650 | 33650 | 33650 | 15958 |
| 241 | 20240704 | 152900 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20240704 | 152800 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 243 | 20240704 | 152700 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20240704 | 152600 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20240704 | 152500 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20240704 | 152400 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20240704 | 152300 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20240704 | 152200 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20240704 | 152100 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20240704 | 152000 | 69029958550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 251 | 20240704 | 151900 | 69029958550 | 33700 | 33750 | 33750 | 33650 | 3008 |
| 252 | 20240704 | 151800 | 68928531300 | 33750 | 33650 | 33750 | 33650 | 3560 |
| 253 | 20240704 | 151700 | 68808579600 | 33650 | 33650 | 33700 | 33650 | 1867 |
| 254 | 20240704 | 151600 | 68745678400 | 33700 | 33700 | 33750 | 33700 | 6619 |
| 255 | 20240704 | 151500 | 68522572700 | 33750 | 33750 | 33750 | 33700 | 1379 |
| 256 | 20240704 | 151400 | 68476049450 | 33750 | 33800 | 33800 | 33750 | 7308 |
| 257 | 20240704 | 151300 | 68229225350 | 33800 | 33800 | 33800 | 33750 | 1244 |
| 258 | 20240704 | 151200 | 68187184150 | 33750 | 33850 | 33950 | 33700 | 9154 |
| 259 | 20240704 | 151100 | 67877638400 | 33850 | 33800 | 33850 | 33750 | 1992 |
| 260 | 20240704 | 151000 | 67810286200 | 33800 | 33750 | 33800 | 33700 | 1553 |
| 261 | 20240704 | 150900 | 67757860600 | 33750 | 33800 | 33800 | 33700 | 1656 |
| 262 | 20240704 | 150800 | 67701969300 | 33750 | 33800 | 33800 | 33700 | 2839 |
| 263 | 20240704 | 150700 | 67606106650 | 33800 | 33800 | 33850 | 33750 | 4243 |
| 264 | 20240704 | 150600 | 67462684650 | 33800 | 33750 | 33800 | 33700 | 4438 |
| 265 | 20240704 | 150500 | 67312957300 | 33800 | 33700 | 33800 | 33700 | 2072 |
| 266 | 20240704 | 150400 | 67243030350 | 33750 | 33750 | 33800 | 33650 | 6216 |
| 267 | 20240704 | 150300 | 67033369700 | 33700 | 33750 | 33750 | 33700 | 1367 |
| 268 | 20240704 | 150200 | 66987244050 | 33750 | 33700 | 33750 | 33650 | 2649 |
| 269 | 20240704 | 150100 | 66897961400 | 33700 | 33600 | 33700 | 33600 | 1992 |
| 270 | 20240704 | 150000 | 66830890850 | 33650 | 33550 | 33700 | 33550 | 4560 |
| 271 | 20240704 | 145900 | 66677540000 | 33550 | 33550 | 33600 | 33500 | 1443 |
| 272 | 20240704 | 145800 | 66629096850 | 33500 | 33450 | 33600 | 33450 | 4778 |
| 273 | 20240704 | 145700 | 66468958750 | 33500 | 33550 | 33550 | 33450 | 4394 |
| 274 | 20240704 | 145600 | 66321826300 | 33500 | 33500 | 33550 | 33500 | 1662 |
| 275 | 20240704 | 145500 | 66266122100 | 33500 | 33600 | 33600 | 33500 | 4252 |
| 276 | 20240704 | 145400 | 66123440500 | 33550 | 33500 | 33600 | 33450 | 5045 |
| 277 | 20240704 | 145300 | 65954151350 | 33450 | 33500 | 33500 | 33450 | 1234 |
| 278 | 20240704 | 145200 | 65912825500 | 33500 | 33450 | 33550 | 33450 | 1349 |
| 279 | 20240704 | 145100 | 65867639300 | 33500 | 33500 | 33550 | 33450 | 1429 |
| 280 | 20240704 | 145000 | 65819766450 | 33500 | 33450 | 33550 | 33450 | 1705 |
| 281 | 20240704 | 144900 | 65762669100 | 33450 | 33500 | 33500 | 33400 | 2246 |
| 282 | 20240704 | 144800 | 65687498350 | 33350 | 33400 | 33450 | 33350 | 2131 |
| 283 | 20240704 | 144700 | 65616310200 | 33400 | 33400 | 33450 | 33400 | 1151 |
| 284 | 20240704 | 144600 | 65577862350 | 33400 | 33400 | 33500 | 33400 | 1160 |
| 285 | 20240704 | 144500 | 65539096900 | 33400 | 33400 | 33500 | 33350 | 5710 |
| 286 | 20240704 | 144400 | 65348257350 | 33400 | 33550 | 33550 | 33400 | 3663 |
| 287 | 20240704 | 144300 | 65225650350 | 33550 | 33550 | 33600 | 33550 | 2092 |
| 288 | 20240704 | 144200 | 65155413550 | 33550 | 33450 | 33600 | 33450 | 5093 |
| 289 | 20240704 | 144100 | 64984682750 | 33450 | 33400 | 33450 | 33400 | 2185 |
| 290 | 20240704 | 144000 | 64911629750 | 33400 | 33400 | 33450 | 33400 | 1607 |
| 291 | 20240704 | 143900 | 64857938000 | 33400 | 33400 | 33450 | 33400 | 565 |
| 292 | 20240704 | 143800 | 64839062900 | 33400 | 33450 | 33500 | 33400 | 3340 |
| 293 | 20240704 | 143700 | 64727352100 | 33500 | 33400 | 33500 | 33400 | 1389 |
| 294 | 20240704 | 143600 | 64680909200 | 33400 | 33300 | 33450 | 33300 | 1406 |
| 295 | 20240704 | 143500 | 64634006050 | 33350 | 33300 | 33350 | 33300 | 497 |
| 296 | 20240704 | 143400 | 64617453350 | 33300 | 33250 | 33400 | 33250 | 1439 |
| 297 | 20240704 | 143300 | 64569459150 | 33300 | 33300 | 33400 | 33300 | 2029 |
| 298 | 20240704 | 143200 | 64501836900 | 33350 | 33300 | 33400 | 33300 | 1474 |
| 299 | 20240704 | 143100 | 64452693650 | 33350 | 33200 | 33350 | 33200 | 1857 |
| 300 | 20240704 | 143000 | 64390917900 | 33200 | 33200 | 33350 | 33200 | 1123 |
| 301 | 20240704 | 142900 | 64353607000 | 33300 | 33150 | 33300 | 33150 | 10418 |
| 302 | 20240704 | 142800 | 64007298400 | 33150 | 33150 | 33200 | 33150 | 1764 |
| 303 | 20240704 | 142700 | 63948801800 | 33150 | 33200 | 33250 | 33150 | 2098 |
| 304 | 20240704 | 142600 | 63879199300 | 33200 | 33250 | 33300 | 33200 | 1451 |
| 305 | 20240704 | 142500 | 63830979300 | 33300 | 33250 | 33300 | 33200 | 1566 |
| 306 | 20240704 | 142400 | 63778930850 | 33250 | 33250 | 33300 | 33250 | 1676 |
| 307 | 20240704 | 142300 | 63723169400 | 33250 | 33200 | 33300 | 33200 | 1735 |
| 308 | 20240704 | 142200 | 63665493850 | 33200 | 33200 | 33250 | 33200 | 1613 |
| 309 | 20240704 | 142100 | 63611920400 | 33200 | 33200 | 33250 | 33200 | 1731 |
| 310 | 20240704 | 142000 | 63554396950 | 33250 | 33200 | 33250 | 33200 | 1062 |
| 311 | 20240704 | 141900 | 63519120650 | 33200 | 33250 | 33250 | 33200 | 869 |
| 312 | 20240704 | 141800 | 63490237350 | 33250 | 33250 | 33250 | 33200 | 1117 |
| 313 | 20240704 | 141700 | 63453112100 | 33250 | 33300 | 33300 | 33250 | 1105 |
| 314 | 20240704 | 141600 | 63416366000 | 33250 | 33300 | 33300 | 33250 | 1490 |
| 315 | 20240704 | 141500 | 63366767400 | 33300 | 33200 | 33300 | 33200 | 2561 |
| 316 | 20240704 | 141400 | 63281556100 | 33250 | 33200 | 33250 | 33200 | 1317 |
| 317 | 20240704 | 141300 | 63237809050 | 33200 | 33250 | 33250 | 33200 | 839 |
| 318 | 20240704 | 141200 | 63209942100 | 33250 | 33250 | 33300 | 33200 | 1507 |
| 319 | 20240704 | 141100 | 63159842550 | 33250 | 33200 | 33300 | 33200 | 940 |
| 320 | 20240704 | 141000 | 63128586200 | 33250 | 33400 | 33400 | 33200 | 10399 |
| 321 | 20240704 | 140900 | 62782163000 | 33400 | 33400 | 33450 | 33350 | 2606 |
| 322 | 20240704 | 140800 | 62695130450 | 33400 | 33250 | 33400 | 33200 | 26760 |
| 323 | 20240704 | 140700 | 61803782000 | 33250 | 33250 | 33250 | 33200 | 2309 |
| 324 | 20240704 | 140600 | 61727057350 | 33200 | 33200 | 33250 | 33200 | 2912 |
| 325 | 20240704 | 140500 | 61630267550 | 33200 | 33200 | 33250 | 33150 | 2365 |
| 326 | 20240704 | 140400 | 61551724500 | 33150 | 33150 | 33200 | 33100 | 1974 |
| 327 | 20240704 | 140300 | 61486306300 | 33150 | 33200 | 33200 | 33100 | 4526 |
| 328 | 20240704 | 140200 | 61336296400 | 33200 | 33200 | 33250 | 33150 | 2011 |
| 329 | 20240704 | 140100 | 61269543350 | 33200 | 33200 | 33250 | 33150 | 3458 |
| 330 | 20240704 | 140000 | 61154833400 | 33250 | 33250 | 33300 | 33200 | 1635 |
| 331 | 20240704 | 135900 | 61100527000 | 33250 | 33300 | 33300 | 33250 | 1910 |
| 332 | 20240704 | 135800 | 61036998500 | 33300 | 33350 | 33350 | 33250 | 4213 |
| 333 | 20240704 | 135700 | 60896681050 | 33300 | 33350 | 33350 | 33300 | 7160 |
| 334 | 20240704 | 135600 | 60658198350 | 33300 | 33400 | 33400 | 33300 | 4398 |
| 335 | 20240704 | 135500 | 60511537500 | 33400 | 33250 | 33400 | 33250 | 1839 |
| 336 | 20240704 | 135400 | 60450206850 | 33300 | 33300 | 33350 | 33250 | 1485 |
| 337 | 20240704 | 135300 | 60400788550 | 33300 | 33300 | 33350 | 33200 | 6201 |
| 338 | 20240704 | 135200 | 60194458800 | 33250 | 33250 | 33300 | 33250 | 1538 |
| 339 | 20240704 | 135100 | 60143274500 | 33250 | 33300 | 33300 | 33200 | 4586 |
| 340 | 20240704 | 135000 | 59990829300 | 33350 | 33350 | 33400 | 33300 | 4259 |
| 341 | 20240704 | 134900 | 59848819950 | 33400 | 33350 | 33400 | 33300 | 1632 |
| 342 | 20240704 | 134800 | 59794365700 | 33350 | 33350 | 33450 | 33350 | 3644 |
| 343 | 20240704 | 134700 | 59672834950 | 33350 | 33400 | 33450 | 33350 | 569 |
| 344 | 20240704 | 134600 | 59653836900 | 33400 | 33400 | 33400 | 33250 | 1091 |
| 345 | 20240704 | 134500 | 59617459950 | 33350 | 33350 | 33400 | 33200 | 6942 |
| 346 | 20240704 | 134400 | 59386616500 | 33350 | 33500 | 33500 | 33250 | 11843 |
| 347 | 20240704 | 134300 | 58991694050 | 33500 | 33450 | 33500 | 33400 | 2820 |
| 348 | 20240704 | 134200 | 58897287950 | 33500 | 33550 | 33600 | 33500 | 4377 |
| 349 | 20240704 | 134100 | 58750564100 | 33500 | 33450 | 33600 | 33400 | 1207 |
| 350 | 20240704 | 134000 | 58710113650 | 33450 | 33500 | 33600 | 33400 | 3597 |
| 351 | 20240704 | 133900 | 58589732750 | 33550 | 33550 | 33600 | 33450 | 12343 |
| 352 | 20240704 | 133800 | 58176148500 | 33600 | 33650 | 33700 | 33600 | 4771 |
| 353 | 20240704 | 133700 | 58015773800 | 33650 | 33650 | 33750 | 33650 | 879 |
| 354 | 20240704 | 133600 | 57986174200 | 33650 | 33650 | 33650 | 33650 | 349 |
| 355 | 20240704 | 133500 | 57974430350 | 33700 | 33650 | 33700 | 33600 | 812 |
| 356 | 20240704 | 133400 | 57947106800 | 33650 | 33750 | 33750 | 33600 | 1112 |
| 357 | 20240704 | 133300 | 57909641250 | 33750 | 33700 | 33800 | 33700 | 869 |
| 358 | 20240704 | 133200 | 57880335450 | 33650 | 33700 | 33700 | 33600 | 2539 |
| 359 | 20240704 | 133100 | 57794983800 | 33700 | 33750 | 33750 | 33600 | 5701 |
| 360 | 20240704 | 133000 | 57602941750 | 33700 | 33750 | 33750 | 33700 | 655 |
| 361 | 20240704 | 132900 | 57580851700 | 33750 | 33750 | 33800 | 33750 | 645 |
| 362 | 20240704 | 132800 | 57559072200 | 33750 | 33850 | 33850 | 33750 | 354 |
| 363 | 20240704 | 132700 | 57547100050 | 33850 | 33800 | 33850 | 33800 | 841 |
| 364 | 20240704 | 132600 | 57518653550 | 33800 | 33750 | 33800 | 33750 | 1026 |
| 365 | 20240704 | 132500 | 57484002250 | 33750 | 33750 | 33800 | 33700 | 2238 |
| 366 | 20240704 | 132400 | 57408458150 | 33750 | 33900 | 33900 | 33750 | 2672 |
| 367 | 20240704 | 132300 | 57318058350 | 33900 | 33950 | 33950 | 33850 | 156 |
| 368 | 20240704 | 132200 | 57312769700 | 33950 | 33900 | 33950 | 33850 | 437 |
| 369 | 20240704 | 132100 | 57297969150 | 33900 | 33950 | 33950 | 33900 | 283 |
| 370 | 20240704 | 132000 | 57288373900 | 33950 | 33900 | 34000 | 33850 | 569 |
| 371 | 20240704 | 131900 | 57269082450 | 33850 | 33950 | 34000 | 33850 | 1386 |
| 372 | 20240704 | 131800 | 57222035250 | 34000 | 33950 | 34100 | 33950 | 2364 |
| 373 | 20240704 | 131700 | 57141606700 | 34000 | 33950 | 34000 | 33900 | 153 |
| 374 | 20240704 | 131600 | 57136411500 | 33950 | 33900 | 34050 | 33850 | 1550 |
| 375 | 20240704 | 131500 | 57083779800 | 33900 | 33950 | 33950 | 33850 | 464 |
| 376 | 20240704 | 131400 | 57068058550 | 33900 | 33850 | 33900 | 33800 | 1008 |
| 377 | 20240704 | 131300 | 57033933050 | 33800 | 33900 | 33900 | 33800 | 986 |
| 378 | 20240704 | 131200 | 57000558350 | 33850 | 33800 | 33850 | 33800 | 590 |
| 379 | 20240704 | 131100 | 56980589500 | 33800 | 33800 | 33850 | 33800 | 659 |
| 380 | 20240704 | 131000 | 56958315050 | 33800 | 33800 | 33850 | 33800 | 226 |
| 381 | 20240704 | 130900 | 56950672300 | 33800 | 33800 | 33850 | 33800 | 1066 |
| 382 | 20240704 | 130800 | 56914624550 | 33800 | 33850 | 33850 | 33800 | 342 |
| 383 | 20240704 | 130700 | 56903064300 | 33850 | 33800 | 33850 | 33800 | 904 |
| 384 | 20240704 | 130600 | 56872500550 | 33850 | 33800 | 33850 | 33800 | 1501 |
| 385 | 20240704 | 130500 | 56821758000 | 33800 | 33900 | 33950 | 33800 | 1855 |
| 386 | 20240704 | 130400 | 56758974200 | 33900 | 33900 | 33900 | 33850 | 232 |
| 387 | 20240704 | 130300 | 56751110550 | 33900 | 33900 | 33900 | 33850 | 1028 |
| 388 | 20240704 | 130200 | 56716294200 | 33900 | 33850 | 33900 | 33850 | 494 |
| 389 | 20240704 | 130100 | 56699556250 | 33900 | 33850 | 33900 | 33800 | 481 |
| 390 | 20240704 | 130000 | 56683283300 | 33850 | 33850 | 33900 | 33800 | 543 |
| 391 | 20240704 | 125900 | 56664904550 | 33850 | 33850 | 33850 | 33750 | 636 |
| 392 | 20240704 | 125800 | 56643400350 | 33850 | 33900 | 33900 | 33750 | 954 |
| 393 | 20240704 | 125700 | 56611154350 | 33900 | 33850 | 33900 | 33800 | 970 |
| 394 | 20240704 | 125600 | 56578357400 | 33850 | 33900 | 33900 | 33800 | 207 |
| 395 | 20240704 | 125500 | 56571349600 | 33850 | 33800 | 33900 | 33800 | 1171 |
| 396 | 20240704 | 125400 | 56531744600 | 33900 | 33850 | 33900 | 33800 | 1233 |
| 397 | 20240704 | 125300 | 56490038750 | 33800 | 33850 | 33850 | 33750 | 1765 |
| 398 | 20240704 | 125200 | 56430385150 | 33850 | 33900 | 33900 | 33800 | 1849 |
| 399 | 20240704 | 125100 | 56367782800 | 33900 | 34000 | 34050 | 33850 | 6144 |
| 400 | 20240704 | 125000 | 56159396600 | 34000 | 33850 | 34000 | 33850 | 1443 |
| 401 | 20240704 | 124900 | 56110431100 | 33900 | 34000 | 34000 | 33850 | 2377 |
| 402 | 20240704 | 124800 | 56029897400 | 33900 | 33850 | 34000 | 33800 | 1481 |
| 403 | 20240704 | 124700 | 55979735700 | 33850 | 33800 | 33850 | 33800 | 346 |
| 404 | 20240704 | 124600 | 55968039750 | 33800 | 33800 | 33850 | 33800 | 711 |
| 405 | 20240704 | 124500 | 55944005200 | 33800 | 33800 | 33850 | 33800 | 368 |
| 406 | 20240704 | 124400 | 55931557650 | 33850 | 33900 | 33900 | 33800 | 2843 |
| 407 | 20240704 | 124300 | 55835331400 | 33950 | 33850 | 33950 | 33850 | 754 |
| 408 | 20240704 | 124200 | 55809773750 | 33950 | 33900 | 33950 | 33850 | 689 |
| 409 | 20240704 | 124100 | 55786443350 | 33850 | 33900 | 33900 | 33850 | 260 |
| 410 | 20240704 | 124000 | 55777637900 | 33900 | 33900 | 33900 | 33850 | 607 |
| 411 | 20240704 | 123900 | 55757061000 | 33850 | 33900 | 33900 | 33850 | 741 |
| 412 | 20240704 | 123800 | 55731960800 | 33900 | 33900 | 33900 | 33850 | 398 |
| 413 | 20240704 | 123700 | 55718468700 | 33900 | 33900 | 33950 | 33850 | 122 |
| 414 | 20240704 | 123600 | 55714333100 | 33900 | 33900 | 33950 | 33900 | 539 |
| 415 | 20240704 | 123500 | 55696059050 | 33900 | 33850 | 33950 | 33850 | 523 |
| 416 | 20240704 | 123400 | 55678330950 | 33850 | 33900 | 33950 | 33850 | 535 |
| 417 | 20240704 | 123300 | 55660194850 | 33900 | 33900 | 33950 | 33900 | 496 |
| 418 | 20240704 | 123200 | 55643373400 | 33900 | 33950 | 34000 | 33850 | 2015 |
| 419 | 20240704 | 123100 | 55574997500 | 33950 | 33850 | 33950 | 33800 | 1259 |
| 420 | 20240704 | 123000 | 55532343700 | 33750 | 33700 | 33800 | 33700 | 1230 |
| 421 | 20240704 | 122900 | 55490808000 | 33700 | 33700 | 33750 | 33700 | 302 |
| 422 | 20240704 | 122800 | 55480630400 | 33700 | 33650 | 33750 | 33650 | 867 |
| 423 | 20240704 | 122700 | 55451425450 | 33650 | 33700 | 33700 | 33650 | 635 |
| 424 | 20240704 | 122600 | 55430047450 | 33700 | 33650 | 33700 | 33650 | 775 |
| 425 | 20240704 | 122500 | 55403966650 | 33700 | 33750 | 33750 | 33650 | 1042 |
| 426 | 20240704 | 122400 | 55368882600 | 33700 | 33600 | 33700 | 33600 | 623 |
| 427 | 20240704 | 122300 | 55347903750 | 33650 | 33700 | 33700 | 33550 | 2660 |
| 428 | 20240704 | 122200 | 55258506250 | 33650 | 33750 | 33750 | 33550 | 14118 |
| 429 | 20240704 | 122100 | 54783819400 | 33750 | 33800 | 33800 | 33750 | 1176 |
| 430 | 20240704 | 122000 | 54744128850 | 33750 | 33800 | 33800 | 33750 | 1634 |
| 431 | 20240704 | 121900 | 54688960350 | 33800 | 33750 | 33850 | 33750 | 486 |
| 432 | 20240704 | 121800 | 54672536100 | 33800 | 33750 | 33800 | 33750 | 1402 |
| 433 | 20240704 | 121700 | 54625183950 | 33750 | 33800 | 33850 | 33750 | 2772 |
| 434 | 20240704 | 121600 | 54531536550 | 33800 | 33850 | 33850 | 33800 | 315 |
| 435 | 20240704 | 121500 | 54520889500 | 33800 | 33850 | 33850 | 33800 | 741 |
| 436 | 20240704 | 121400 | 54495826050 | 33850 | 33850 | 33900 | 33800 | 1388 |
| 437 | 20240704 | 121300 | 54448885550 | 33850 | 33850 | 33900 | 33850 | 1274 |
| 438 | 20240704 | 121200 | 54405757300 | 33900 | 33900 | 33900 | 33850 | 1458 |
| 439 | 20240704 | 121100 | 54356338250 | 33950 | 33900 | 33950 | 33900 | 345 |
| 440 | 20240704 | 121000 | 54344639950 | 33900 | 33950 | 33950 | 33900 | 4298 |
| 441 | 20240704 | 120900 | 54198739650 | 33900 | 33950 | 34000 | 33900 | 2602 |
| 442 | 20240704 | 120800 | 54110406550 | 33950 | 34100 | 34100 | 33950 | 1721 |
| 443 | 20240704 | 120700 | 54051843750 | 34100 | 34100 | 34150 | 34100 | 508 |
| 444 | 20240704 | 120600 | 54034520800 | 34100 | 34100 | 34150 | 34100 | 52 |
| 445 | 20240704 | 120500 | 54032747350 | 34100 | 34100 | 34150 | 34100 | 434 |
| 446 | 20240704 | 120400 | 54017942600 | 34100 | 34100 | 34100 | 34050 | 551 |
| 447 | 20240704 | 120300 | 53999157800 | 34100 | 34050 | 34100 | 34050 | 323 |
| 448 | 20240704 | 120200 | 53988150600 | 34050 | 34100 | 34100 | 34050 | 379 |
| 449 | 20240704 | 120100 | 53975242200 | 34150 | 34100 | 34150 | 34050 | 186 |
| 450 | 20240704 | 120000 | 53968892650 | 34050 | 34200 | 34200 | 34050 | 1336 |
| 451 | 20240704 | 115900 | 53923319850 | 34200 | 34250 | 34250 | 34150 | 1211 |
| 452 | 20240704 | 115800 | 53881874900 | 34250 | 34150 | 34250 | 34100 | 1326 |
| 453 | 20240704 | 115700 | 53836560800 | 34150 | 34100 | 34150 | 34100 | 387 |
| 454 | 20240704 | 115600 | 53823361850 | 34100 | 34100 | 34150 | 34100 | 555 |
| 455 | 20240704 | 115500 | 53804435850 | 34150 | 34050 | 34200 | 34050 | 687 |
| 456 | 20240704 | 115400 | 53780988350 | 34100 | 34100 | 34100 | 34050 | 706 |
| 457 | 20240704 | 115300 | 53756929500 | 34050 | 34100 | 34150 | 34000 | 1398 |
| 458 | 20240704 | 115200 | 53709280800 | 33950 | 33900 | 34050 | 33900 | 1614 |
| 459 | 20240704 | 115100 | 53654431800 | 33900 | 33950 | 33950 | 33900 | 1207 |
| 460 | 20240704 | 115000 | 53613469000 | 33950 | 33900 | 33950 | 33900 | 287 |
| 461 | 20240704 | 114900 | 53603735100 | 33950 | 33900 | 33950 | 33850 | 470 |
| 462 | 20240704 | 114800 | 53587817500 | 33850 | 33900 | 33950 | 33850 | 999 |
| 463 | 20240704 | 114700 | 53553985200 | 33900 | 33900 | 33900 | 33850 | 973 |
| 464 | 20240704 | 114600 | 53521016250 | 33900 | 33850 | 33900 | 33800 | 1336 |
| 465 | 20240704 | 114500 | 53475820850 | 33850 | 33850 | 33900 | 33800 | 1255 |
| 466 | 20240704 | 114400 | 53433343900 | 33850 | 33900 | 33900 | 33850 | 358 |
| 467 | 20240704 | 114300 | 53421225400 | 33850 | 33900 | 33900 | 33850 | 1148 |
| 468 | 20240704 | 114200 | 53382360150 | 33900 | 33900 | 33900 | 33850 | 945 |
| 469 | 20240704 | 114100 | 53350325200 | 33900 | 33950 | 34000 | 33900 | 1105 |
| 470 | 20240704 | 114000 | 53312817850 | 34000 | 34000 | 34050 | 33950 | 918 |
| 471 | 20240704 | 113900 | 53281606100 | 34000 | 34100 | 34100 | 33900 | 6796 |
| 472 | 20240704 | 113800 | 53050521050 | 34100 | 34000 | 34100 | 34000 | 1349 |
| 473 | 20240704 | 113700 | 53004545150 | 34000 | 34100 | 34150 | 34000 | 4030 |
| 474 | 20240704 | 113600 | 52867132950 | 34100 | 34000 | 34100 | 34000 | 1734 |
| 475 | 20240704 | 113500 | 52808091400 | 34000 | 34050 | 34050 | 34000 | 475 |
| 476 | 20240704 | 113400 | 52791940100 | 34050 | 34000 | 34050 | 33950 | 566 |
| 477 | 20240704 | 113300 | 52772695300 | 33950 | 34000 | 34050 | 33950 | 776 |
| 478 | 20240704 | 113200 | 52746319900 | 34000 | 34000 | 34050 | 33950 | 938 |
| 479 | 20240704 | 113100 | 52714429400 | 33950 | 33900 | 34000 | 33900 | 155 |
| 480 | 20240704 | 113000 | 52709167050 | 33950 | 33950 | 33950 | 33900 | 1122 |
| 481 | 20240704 | 112900 | 52671093200 | 33900 | 33950 | 33950 | 33900 | 180 |
| 482 | 20240704 | 112800 | 52664984050 | 33900 | 33850 | 33900 | 33850 | 461 |
| 483 | 20240704 | 112700 | 52649358900 | 33850 | 33850 | 33900 | 33850 | 793 |
| 484 | 20240704 | 112600 | 52622507750 | 33850 | 33900 | 33900 | 33850 | 288 |
| 485 | 20240704 | 112500 | 52612757450 | 33900 | 33900 | 33900 | 33850 | 1321 |
| 486 | 20240704 | 112400 | 52567993050 | 33950 | 33950 | 34000 | 33950 | 324 |
| 487 | 20240704 | 112300 | 52556992150 | 33950 | 34000 | 34000 | 33850 | 650 |
| 488 | 20240704 | 112200 | 52534954600 | 33900 | 33900 | 34000 | 33850 | 1068 |
| 489 | 20240704 | 112100 | 52498794900 | 33900 | 33900 | 33900 | 33850 | 1411 |
| 490 | 20240704 | 112000 | 52451026350 | 33900 | 33900 | 34000 | 33850 | 1410 |
| 491 | 20240704 | 111900 | 52403196750 | 33900 | 33900 | 33950 | 33900 | 172 |
| 492 | 20240704 | 111800 | 52397362000 | 33900 | 33950 | 34000 | 33900 | 680 |
| 493 | 20240704 | 111700 | 52374289400 | 33950 | 33950 | 34000 | 33900 | 465 |
| 494 | 20240704 | 111600 | 52358503050 | 34000 | 33950 | 34000 | 33900 | 1522 |
| 495 | 20240704 | 111500 | 52306831050 | 33950 | 33950 | 34000 | 33900 | 1198 |
| 496 | 20240704 | 111400 | 52266149500 | 33900 | 33900 | 33950 | 33850 | 1196 |
| 497 | 20240704 | 111300 | 52225606200 | 33950 | 33900 | 33950 | 33900 | 314 |
| 498 | 20240704 | 111200 | 52214959200 | 33850 | 33850 | 33950 | 33800 | 1110 |
| 499 | 20240704 | 111100 | 52177395000 | 33850 | 33900 | 33900 | 33800 | 1066 |
| 500 | 20240704 | 111000 | 52141322300 | 33850 | 33900 | 33900 | 33850 | 960 |
| 501 | 20240704 | 110900 | 52108795600 | 33900 | 33950 | 33950 | 33900 | 645 |
| 502 | 20240704 | 110800 | 52086913700 | 33950 | 33900 | 33950 | 33900 | 446 |
| 503 | 20240704 | 110700 | 52071783600 | 33900 | 33950 | 33950 | 33900 | 1582 |
| 504 | 20240704 | 110600 | 52018148800 | 33900 | 33950 | 34000 | 33900 | 2410 |
| 505 | 20240704 | 110500 | 51936403650 | 33900 | 33900 | 33950 | 33850 | 2214 |
| 506 | 20240704 | 110400 | 51861321700 | 33900 | 33700 | 33950 | 33700 | 4285 |
| 507 | 20240704 | 110300 | 51716363950 | 33700 | 33650 | 33750 | 33650 | 1946 |
| 508 | 20240704 | 110200 | 51650779850 | 33650 | 33700 | 33750 | 33650 | 1078 |
| 509 | 20240704 | 110100 | 51614477750 | 33700 | 33700 | 33700 | 33650 | 1376 |
| 510 | 20240704 | 110000 | 51568109050 | 33750 | 33650 | 33750 | 33600 | 4350 |
| 511 | 20240704 | 105900 | 51421592550 | 33700 | 33700 | 33750 | 33600 | 3699 |
| 512 | 20240704 | 105800 | 51297067300 | 33700 | 33750 | 33800 | 33600 | 8263 |
| 513 | 20240704 | 105700 | 51018908550 | 33750 | 33950 | 33950 | 33750 | 10639 |
| 514 | 20240704 | 105600 | 50658531950 | 33950 | 34050 | 34100 | 33950 | 1805 |
| 515 | 20240704 | 105500 | 50597140500 | 34100 | 33950 | 34100 | 33950 | 6381 |
| 516 | 20240704 | 105400 | 50380244800 | 33950 | 33950 | 34000 | 33950 | 2542 |
| 517 | 20240704 | 105300 | 50293939750 | 34000 | 33950 | 34000 | 33950 | 7473 |
| 518 | 20240704 | 105200 | 50039967500 | 33950 | 34050 | 34100 | 33950 | 5999 |
| 519 | 20240704 | 105100 | 49835888700 | 34050 | 34100 | 34150 | 34050 | 656 |
| 520 | 20240704 | 105000 | 49813523750 | 34100 | 34100 | 34100 | 34100 | 555 |
| 521 | 20240704 | 104900 | 49794598250 | 34100 | 34100 | 34150 | 34100 | 525 |
| 522 | 20240704 | 104800 | 49776694900 | 34100 | 34100 | 34100 | 34000 | 3280 |
| 523 | 20240704 | 104700 | 49664960250 | 34100 | 34000 | 34100 | 34000 | 1602 |
| 524 | 20240704 | 104600 | 49610411150 | 34000 | 34150 | 34150 | 34000 | 18851 |
| 525 | 20240704 | 104500 | 48968758400 | 34100 | 34300 | 34300 | 34100 | 5879 |
| 526 | 20240704 | 104400 | 48767669450 | 34300 | 34300 | 34300 | 34250 | 398 |
| 527 | 20240704 | 104300 | 48754037100 | 34250 | 34350 | 34400 | 34250 | 3165 |
| 528 | 20240704 | 104200 | 48645405300 | 34350 | 34400 | 34450 | 34350 | 2375 |
| 529 | 20240704 | 104100 | 48563726550 | 34400 | 34350 | 34500 | 34350 | 2405 |
| 530 | 20240704 | 104000 | 48480937600 | 34400 | 34450 | 34450 | 34350 | 1676 |
| 531 | 20240704 | 103900 | 48423283050 | 34400 | 34600 | 34600 | 34400 | 6007 |
| 532 | 20240704 | 103800 | 48215921800 | 34600 | 34750 | 34750 | 34600 | 4442 |
| 533 | 20240704 | 103700 | 48061860250 | 34750 | 34850 | 34900 | 34750 | 4442 |
| 534 | 20240704 | 103600 | 47907203700 | 34850 | 34950 | 34950 | 34800 | 2469 |
| 535 | 20240704 | 103500 | 47821132150 | 34950 | 34850 | 35100 | 34800 | 27372 |
| 536 | 20240704 | 103400 | 46864399600 | 34850 | 34700 | 34850 | 34700 | 8268 |
| 537 | 20240704 | 103300 | 46576968050 | 34700 | 34650 | 34750 | 34600 | 2558 |
| 538 | 20240704 | 103200 | 46488286550 | 34700 | 34700 | 34700 | 34650 | 2116 |
| 539 | 20240704 | 103100 | 46414920600 | 34700 | 34600 | 34700 | 34600 | 1537 |
| 540 | 20240704 | 103000 | 46361688500 | 34600 | 34500 | 34650 | 34500 | 1153 |
| 541 | 20240704 | 102900 | 46321793750 | 34550 | 34400 | 34550 | 34400 | 1867 |
| 542 | 20240704 | 102800 | 46257464000 | 34400 | 34400 | 34450 | 34400 | 355 |
| 543 | 20240704 | 102700 | 46245245400 | 34450 | 34400 | 34450 | 34400 | 545 |
| 544 | 20240704 | 102600 | 46226490450 | 34400 | 34350 | 34500 | 34350 | 853 |
| 545 | 20240704 | 102500 | 46197155400 | 34350 | 34350 | 34450 | 34350 | 289 |
| 546 | 20240704 | 102400 | 46187224450 | 34300 | 34400 | 34450 | 34300 | 2803 |
| 547 | 20240704 | 102300 | 46090925700 | 34400 | 34450 | 34500 | 34400 | 1302 |
| 548 | 20240704 | 102200 | 46046087750 | 34500 | 34600 | 34650 | 34450 | 2361 |
| 549 | 20240704 | 102100 | 45964534850 | 34600 | 34700 | 34750 | 34550 | 4528 |
| 550 | 20240704 | 102000 | 45807754550 | 34700 | 34650 | 34750 | 34550 | 7297 |
| 551 | 20240704 | 101900 | 45554690000 | 34750 | 34450 | 34750 | 34400 | 7245 |
| 552 | 20240704 | 101800 | 45303973500 | 34450 | 34400 | 34450 | 34300 | 2906 |
| 553 | 20240704 | 101700 | 45203992900 | 34350 | 34250 | 34400 | 34250 | 1307 |
| 554 | 20240704 | 101600 | 45159113000 | 34250 | 34300 | 34300 | 34250 | 1802 |
| 555 | 20240704 | 101500 | 45097323600 | 34300 | 34150 | 34300 | 34150 | 1613 |
| 556 | 20240704 | 101400 | 45042071950 | 34150 | 34250 | 34350 | 34150 | 4523 |
| 557 | 20240704 | 101300 | 44887256800 | 34300 | 34250 | 34300 | 34200 | 996 |
| 558 | 20240704 | 101200 | 44853127550 | 34200 | 34250 | 34250 | 34200 | 1503 |
| 559 | 20240704 | 101100 | 44801671800 | 34250 | 34150 | 34250 | 34100 | 1153 |
| 560 | 20240704 | 101000 | 44762260000 | 34100 | 34050 | 34100 | 34050 | 2520 |
| 561 | 20240704 | 100900 | 44676349500 | 34050 | 34150 | 34200 | 34050 | 3067 |
| 562 | 20240704 | 100800 | 44571789600 | 34150 | 34100 | 34200 | 34050 | 3661 |
| 563 | 20240704 | 100700 | 44446898800 | 34150 | 34200 | 34250 | 34100 | 2722 |
| 564 | 20240704 | 100600 | 44353887450 | 34250 | 34200 | 34250 | 34150 | 1226 |
| 565 | 20240704 | 100500 | 44311985800 | 34200 | 34100 | 34300 | 34100 | 4234 |
| 566 | 20240704 | 100400 | 44167214050 | 34100 | 34300 | 34300 | 34100 | 7553 |
| 567 | 20240704 | 100300 | 43909064450 | 34450 | 34500 | 34600 | 34300 | 6624 |
| 568 | 20240704 | 100200 | 43681216250 | 34600 | 34750 | 34750 | 34450 | 5597 |
| 569 | 20240704 | 100100 | 43487703350 | 34700 | 34750 | 34750 | 34650 | 5295 |
| 570 | 20240704 | 100000 | 43303973750 | 34750 | 34900 | 34950 | 34750 | 13557 |
| 571 | 20240704 | 095900 | 42831618550 | 34850 | 34850 | 35000 | 34800 | 14750 |
| 572 | 20240704 | 095800 | 42316845250 | 34850 | 34750 | 34850 | 34700 | 11364 |
| 573 | 20240704 | 095700 | 41921363450 | 34750 | 34600 | 34750 | 34600 | 7615 |
| 574 | 20240704 | 095600 | 41656920400 | 34700 | 34500 | 34700 | 34500 | 4788 |
| 575 | 20240704 | 095500 | 41491296550 | 34500 | 34400 | 34600 | 34400 | 4828 |
| 576 | 20240704 | 095400 | 41324540350 | 34500 | 34550 | 34650 | 34450 | 12627 |
| 577 | 20240704 | 095300 | 40888124000 | 34450 | 34350 | 34500 | 34300 | 6028 |
| 578 | 20240704 | 095200 | 40680536600 | 34400 | 34400 | 34400 | 34350 | 1981 |
| 579 | 20240704 | 095100 | 40612433250 | 34400 | 34350 | 34450 | 34350 | 6149 |
| 580 | 20240704 | 095000 | 40400736850 | 34450 | 34250 | 34450 | 34200 | 5895 |
| 581 | 20240704 | 094900 | 40198410550 | 34200 | 34400 | 34400 | 34200 | 4055 |
| 582 | 20240704 | 094800 | 40059219900 | 34400 | 34400 | 34400 | 34350 | 4313 |
| 583 | 20240704 | 094700 | 39910956250 | 34400 | 34500 | 34550 | 34300 | 9820 |
| 584 | 20240704 | 094600 | 39572606500 | 34500 | 34250 | 34500 | 34200 | 11744 |
| 585 | 20240704 | 094500 | 39168496950 | 34200 | 34100 | 34250 | 34000 | 5629 |
| 586 | 20240704 | 094400 | 38976389950 | 34100 | 33950 | 34200 | 33950 | 10073 |
| 587 | 20240704 | 094300 | 38632839400 | 33900 | 34200 | 34200 | 33900 | 16483 |
| 588 | 20240704 | 094200 | 38072048800 | 34150 | 34500 | 34500 | 34050 | 14662 |
| 589 | 20240704 | 094100 | 37569682550 | 34500 | 34400 | 34500 | 34250 | 17879 |
| 590 | 20240704 | 094000 | 36955321900 | 34350 | 34000 | 34500 | 34000 | 28693 |
| 591 | 20240704 | 093900 | 35969807450 | 34050 | 34150 | 34250 | 33950 | 13202 |
| 592 | 20240704 | 093800 | 35520042750 | 34200 | 33650 | 34200 | 33650 | 31543 |
| 593 | 20240704 | 093700 | 34449050800 | 33650 | 33650 | 33700 | 33550 | 17400 |
| 594 | 20240704 | 093600 | 33863653050 | 33700 | 33500 | 33700 | 33400 | 22071 |
| 595 | 20240704 | 093500 | 33123457000 | 33500 | 33350 | 33500 | 33350 | 14947 |
| 596 | 20240704 | 093400 | 32623907500 | 33400 | 33300 | 33400 | 33250 | 10085 |
| 597 | 20240704 | 093300 | 32287912000 | 33300 | 33300 | 33350 | 33150 | 11685 |
| 598 | 20240704 | 093200 | 31899464150 | 33300 | 33200 | 33300 | 33100 | 10797 |
| 599 | 20240704 | 093100 | 31540671200 | 33100 | 33050 | 33150 | 32900 | 17148 |
| 600 | 20240704 | 093000 | 30974082000 | 33100 | 33100 | 33200 | 33050 | 11923 |
| 601 | 20240704 | 092900 | 30579011650 | 33150 | 32950 | 33250 | 32950 | 14639 |
| 602 | 20240704 | 092800 | 30094285100 | 32950 | 33100 | 33200 | 32950 | 20994 |
| 603 | 20240704 | 092700 | 29399974950 | 33100 | 32950 | 33100 | 32950 | 18672 |
| 604 | 20240704 | 092600 | 28783331400 | 32950 | 32750 | 33000 | 32700 | 17760 |
| 605 | 20240704 | 092500 | 28200217000 | 32750 | 32750 | 32800 | 32600 | 19952 |
| 606 | 20240704 | 092400 | 27547466650 | 32700 | 32500 | 32750 | 32500 | 17465 |
| 607 | 20240704 | 092300 | 26977306750 | 32500 | 32500 | 32600 | 32450 | 13321 |
| 608 | 20240704 | 092200 | 26544102750 | 32450 | 32200 | 32500 | 32200 | 19294 |
| 609 | 20240704 | 092100 | 25919656450 | 32200 | 32450 | 32500 | 32200 | 39931 |
| 610 | 20240704 | 092000 | 24629622200 | 32500 | 32450 | 32600 | 32400 | 20704 |
| 611 | 20240704 | 091900 | 23957424750 | 32450 | 32650 | 32700 | 32450 | 15791 |
| 612 | 20240704 | 091800 | 23444135650 | 32650 | 32950 | 33000 | 32550 | 40659 |
| 613 | 20240704 | 091700 | 22111771400 | 32950 | 32900 | 33000 | 32800 | 21265 |
| 614 | 20240704 | 091600 | 21411838600 | 32900 | 32600 | 33000 | 32600 | 19286 |
| 615 | 20240704 | 091500 | 20779234700 | 32600 | 32650 | 32700 | 32450 | 31285 |
| 616 | 20240704 | 091400 | 19760436700 | 32650 | 32800 | 32900 | 32600 | 36429 |
| 617 | 20240704 | 091300 | 18568865200 | 32750 | 33000 | 33050 | 32650 | 31630 |
| 618 | 20240704 | 091200 | 17531224300 | 32950 | 32950 | 33000 | 32700 | 41678 |
| 619 | 20240704 | 091100 | 16162843250 | 32900 | 33050 | 33100 | 32850 | 29644 |
| 620 | 20240704 | 091000 | 15186237750 | 33100 | 32950 | 33250 | 32900 | 47654 |
| 621 | 20240704 | 090900 | 13611212550 | 32950 | 33300 | 33300 | 32850 | 64740 |
| 622 | 20240704 | 090800 | 11469653750 | 33300 | 33700 | 33700 | 33200 | 58533 |
| 623 | 20240704 | 090700 | 9514741100 | 33700 | 33850 | 33850 | 33350 | 42377 |
| 624 | 20240704 | 090600 | 8090423150 | 33850 | 34200 | 34350 | 33650 | 37959 |
| 625 | 20240704 | 090500 | 6802930950 | 34200 | 34400 | 34550 | 33850 | 44728 |
| 626 | 20240704 | 090400 | 5273989950 | 34350 | 34550 | 34600 | 34250 | 29211 |
| 627 | 20240704 | 090300 | 4269076000 | 34450 | 34950 | 35100 | 34250 | 42966 |
| 628 | 20240704 | 090200 | 2780611650 | 35000 | 35350 | 35400 | 34850 | 35190 |
| 629 | 20240704 | 090100 | 1546322750 | 35400 | 35700 | 35750 | 35200 | 14837 |
| 630 | 20240704 | 090000 | 1021211950 | 35750 | 35500 | 35800 | 35450 | 28557 |