32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 185300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 6434 |
| 3 | 20240705 | 185200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240705 | 185100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240705 | 185000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240705 | 184900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240705 | 184800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240705 | 184700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240705 | 184600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240705 | 184500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240705 | 184400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240705 | 184300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240705 | 184200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240705 | 184100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240705 | 184000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240705 | 183900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240705 | 183800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240705 | 183700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240705 | 183600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240705 | 183500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240705 | 183400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240705 | 183300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240705 | 183200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240705 | 183100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240705 | 183000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240705 | 182900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240705 | 182800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240705 | 182700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240705 | 182600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240705 | 182500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240705 | 182400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240705 | 182300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 6434 |
| 33 | 20240705 | 182200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240705 | 182100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240705 | 182000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240705 | 181900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240705 | 181800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240705 | 181700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240705 | 181600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240705 | 181500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240705 | 181400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240705 | 181300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240705 | 181200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240705 | 181100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240705 | 181000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240705 | 180900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240705 | 180800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240705 | 180700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240705 | 180600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240705 | 180500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240705 | 180400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240705 | 180300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240705 | 180200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240705 | 180100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240705 | 180000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240705 | 175900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240705 | 175800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240705 | 175700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240705 | 175600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240705 | 175500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240705 | 175400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240705 | 175300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 6434 |
| 63 | 20240705 | 175200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240705 | 175100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240705 | 175000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240705 | 174900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240705 | 174800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240705 | 174700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240705 | 174600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240705 | 174500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240705 | 174400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240705 | 174300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240705 | 174200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240705 | 174100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240705 | 174000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240705 | 173900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240705 | 173800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240705 | 173700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240705 | 173600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240705 | 173500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240705 | 173400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240705 | 173300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240705 | 173200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240705 | 173100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240705 | 173000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240705 | 172900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240705 | 172800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240705 | 172700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240705 | 172600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240705 | 172500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240705 | 172400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240705 | 172300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 6434 |
| 93 | 20240705 | 172200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240705 | 172100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240705 | 172000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240705 | 171900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240705 | 171800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240705 | 171700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240705 | 171600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240705 | 171500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240705 | 171400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240705 | 171300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240705 | 171200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240705 | 171100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240705 | 171000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240705 | 170900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240705 | 170800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240705 | 170700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240705 | 170600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240705 | 170500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240705 | 170400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240705 | 170300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240705 | 170200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240705 | 170100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240705 | 170000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240705 | 165900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240705 | 165800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240705 | 165700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240705 | 165600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240705 | 165500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240705 | 165400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240705 | 165300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 6434 |
| 123 | 20240705 | 165200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240705 | 165100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240705 | 165000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240705 | 164900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240705 | 164800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240705 | 164700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240705 | 164600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240705 | 164500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240705 | 164400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240705 | 164300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240705 | 164200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240705 | 164100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240705 | 164000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240705 | 163900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240705 | 163800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240705 | 163700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240705 | 163600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240705 | 163500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240705 | 163400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240705 | 163300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240705 | 163200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240705 | 163100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240705 | 163000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240705 | 162900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240705 | 162800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240705 | 162700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240705 | 162600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240705 | 162500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240705 | 162400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240705 | 162300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 6434 |
| 153 | 20240705 | 162200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240705 | 162100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240705 | 162000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240705 | 161900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240705 | 161800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240705 | 161700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240705 | 161600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240705 | 161500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240705 | 161400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240705 | 161300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240705 | 161200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240705 | 161100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240705 | 161000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240705 | 160900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240705 | 160800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240705 | 160700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240705 | 160600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240705 | 160500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240705 | 160400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240705 | 160300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240705 | 160200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240705 | 160100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240705 | 160000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240705 | 155900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240705 | 155800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240705 | 155700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240705 | 155600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240705 | 155500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240705 | 155400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240705 | 155300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 6434 |
| 183 | 20240705 | 155200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240705 | 155100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240705 | 155000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240705 | 154900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240705 | 154800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240705 | 154700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240705 | 154600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240705 | 154500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240705 | 154400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240705 | 154300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240705 | 154200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240705 | 154100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240705 | 154000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240705 | 153900 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240705 | 153800 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240705 | 153700 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240705 | 153600 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240705 | 153500 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240705 | 153400 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240705 | 153300 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240705 | 153200 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240705 | 153100 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240705 | 153000 | 15235672250 | 33700 | 33700 | 33700 | 33700 | 6434 |
| 206 | 20240705 | 152900 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 207 | 20240705 | 152800 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 208 | 20240705 | 152700 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 209 | 20240705 | 152600 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 210 | 20240705 | 152500 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 211 | 20240705 | 152400 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 212 | 20240705 | 152300 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 213 | 20240705 | 152200 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 214 | 20240705 | 152100 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 215 | 20240705 | 152000 | 15018846450 | 33750 | 33750 | 33750 | 33750 | 0 |
| 216 | 20240705 | 151900 | 15018846450 | 33750 | 33700 | 33750 | 33700 | 1380 |
| 217 | 20240705 | 151800 | 14972291550 | 33700 | 33700 | 33750 | 33700 | 148 |
| 218 | 20240705 | 151700 | 14967302600 | 33700 | 33750 | 33750 | 33700 | 337 |
| 219 | 20240705 | 151600 | 14955936000 | 33750 | 33750 | 33750 | 33700 | 125 |
| 220 | 20240705 | 151500 | 14951721250 | 33700 | 33700 | 33750 | 33650 | 434 |
| 221 | 20240705 | 151400 | 14937091550 | 33700 | 33750 | 33750 | 33700 | 1226 |
| 222 | 20240705 | 151300 | 14895774600 | 33700 | 33800 | 33800 | 33700 | 449 |
| 223 | 20240705 | 151200 | 14880629400 | 33800 | 33800 | 33800 | 33750 | 234 |
| 224 | 20240705 | 151100 | 14872724250 | 33800 | 33750 | 33800 | 33700 | 2387 |
| 225 | 20240705 | 151000 | 14792159500 | 33750 | 33700 | 33750 | 33700 | 416 |
| 226 | 20240705 | 150900 | 14778125350 | 33700 | 33700 | 33750 | 33650 | 559 |
| 227 | 20240705 | 150800 | 14759291900 | 33650 | 33750 | 33750 | 33650 | 3173 |
| 228 | 20240705 | 150700 | 14652363450 | 33700 | 33750 | 33750 | 33700 | 3931 |
| 229 | 20240705 | 150600 | 14519875950 | 33750 | 33800 | 33800 | 33700 | 1572 |
| 230 | 20240705 | 150500 | 14466772750 | 33800 | 33800 | 33800 | 33750 | 173 |
| 231 | 20240705 | 150400 | 14460933200 | 33750 | 33750 | 33800 | 33750 | 860 |
| 232 | 20240705 | 150300 | 14431908100 | 33750 | 33800 | 33800 | 33750 | 610 |
| 233 | 20240705 | 150200 | 14411320450 | 33800 | 33800 | 33800 | 33800 | 316 |
| 234 | 20240705 | 150100 | 14400639650 | 33800 | 33800 | 33800 | 33750 | 2295 |
| 235 | 20240705 | 150000 | 14323118300 | 33750 | 33700 | 33800 | 33700 | 575 |
| 236 | 20240705 | 145900 | 14303710350 | 33750 | 33800 | 33800 | 33700 | 1132 |
| 237 | 20240705 | 145800 | 14265497150 | 33800 | 33800 | 33800 | 33750 | 120 |
| 238 | 20240705 | 145700 | 14261442450 | 33800 | 33750 | 33800 | 33750 | 138 |
| 239 | 20240705 | 145600 | 14256780750 | 33750 | 33800 | 33800 | 33750 | 205 |
| 240 | 20240705 | 145500 | 14249852200 | 33750 | 33750 | 33800 | 33750 | 128 |
| 241 | 20240705 | 145400 | 14245530800 | 33750 | 33800 | 33800 | 33750 | 237 |
| 242 | 20240705 | 145300 | 14237531650 | 33750 | 33800 | 33800 | 33750 | 371 |
| 243 | 20240705 | 145200 | 14225003600 | 33800 | 33750 | 33800 | 33750 | 519 |
| 244 | 20240705 | 145100 | 14207469550 | 33750 | 33800 | 33800 | 33750 | 513 |
| 245 | 20240705 | 145000 | 14190136800 | 33800 | 33800 | 33800 | 33750 | 88 |
| 246 | 20240705 | 144900 | 14187165900 | 33800 | 33750 | 33850 | 33750 | 391 |
| 247 | 20240705 | 144800 | 14173964100 | 33800 | 33800 | 33850 | 33750 | 368 |
| 248 | 20240705 | 144700 | 14161530600 | 33750 | 33800 | 33800 | 33750 | 152 |
| 249 | 20240705 | 144600 | 14156394400 | 33800 | 33750 | 33800 | 33750 | 451 |
| 250 | 20240705 | 144500 | 14141172200 | 33750 | 33800 | 33800 | 33750 | 149 |
| 251 | 20240705 | 144400 | 14136136600 | 33750 | 33750 | 33750 | 33700 | 496 |
| 252 | 20240705 | 144300 | 14119397200 | 33750 | 33750 | 33800 | 33700 | 316 |
| 253 | 20240705 | 144200 | 14108732150 | 33750 | 33700 | 33800 | 33700 | 1051 |
| 254 | 20240705 | 144100 | 14073237600 | 33750 | 33700 | 33750 | 33700 | 321 |
| 255 | 20240705 | 144000 | 14062407800 | 33750 | 33750 | 33750 | 33650 | 184 |
| 256 | 20240705 | 143900 | 14056206800 | 33700 | 33700 | 33750 | 33700 | 213 |
| 257 | 20240705 | 143800 | 14049028500 | 33700 | 33700 | 33700 | 33650 | 331 |
| 258 | 20240705 | 143700 | 14037880900 | 33650 | 33650 | 33700 | 33650 | 157 |
| 259 | 20240705 | 143600 | 14032596750 | 33700 | 33700 | 33700 | 33700 | 133 |
| 260 | 20240705 | 143500 | 14028114650 | 33700 | 33650 | 33700 | 33650 | 117 |
| 261 | 20240705 | 143400 | 14024173350 | 33700 | 33650 | 33700 | 33650 | 601 |
| 262 | 20240705 | 143300 | 14003921100 | 33650 | 33650 | 33700 | 33650 | 117 |
| 263 | 20240705 | 143200 | 13999983050 | 33700 | 33700 | 33700 | 33650 | 175 |
| 264 | 20240705 | 143100 | 13994091400 | 33700 | 33750 | 33750 | 33650 | 410 |
| 265 | 20240705 | 143000 | 13980271100 | 33750 | 33700 | 33750 | 33700 | 85 |
| 266 | 20240705 | 142900 | 13977406300 | 33700 | 33700 | 33700 | 33700 | 16 |
| 267 | 20240705 | 142800 | 13976867100 | 33700 | 33750 | 33750 | 33700 | 45 |
| 268 | 20240705 | 142700 | 13975349750 | 33700 | 33700 | 33750 | 33700 | 259 |
| 269 | 20240705 | 142600 | 13966618100 | 33750 | 33700 | 33750 | 33700 | 1142 |
| 270 | 20240705 | 142500 | 13928132500 | 33750 | 33750 | 33750 | 33700 | 483 |
| 271 | 20240705 | 142400 | 13911831650 | 33800 | 33750 | 33800 | 33750 | 706 |
| 272 | 20240705 | 142300 | 13888002750 | 33800 | 33750 | 33800 | 33750 | 163 |
| 273 | 20240705 | 142200 | 13882497850 | 33800 | 33750 | 33800 | 33700 | 620 |
| 274 | 20240705 | 142100 | 13861575800 | 33700 | 33800 | 33800 | 33700 | 931 |
| 275 | 20240705 | 142000 | 13830153950 | 33750 | 33750 | 33800 | 33750 | 119 |
| 276 | 20240705 | 141900 | 13826134250 | 33800 | 33800 | 33800 | 33750 | 186 |
| 277 | 20240705 | 141800 | 13819855100 | 33750 | 33700 | 33800 | 33700 | 89 |
| 278 | 20240705 | 141700 | 13816851350 | 33700 | 33800 | 33800 | 33700 | 36 |
| 279 | 20240705 | 141600 | 13815635900 | 33800 | 33750 | 33800 | 33700 | 179 |
| 280 | 20240705 | 141500 | 13809591400 | 33800 | 33700 | 33800 | 33650 | 1259 |
| 281 | 20240705 | 141400 | 13767159300 | 33650 | 33650 | 33700 | 33650 | 75 |
| 282 | 20240705 | 141300 | 13764632050 | 33650 | 33650 | 33700 | 33650 | 198 |
| 283 | 20240705 | 141200 | 13757963850 | 33650 | 33600 | 33700 | 33600 | 535 |
| 284 | 20240705 | 141100 | 13739960650 | 33650 | 33650 | 33700 | 33650 | 1909 |
| 285 | 20240705 | 141000 | 13675719550 | 33700 | 33700 | 33700 | 33650 | 301 |
| 286 | 20240705 | 140900 | 13665582400 | 33700 | 33650 | 33700 | 33650 | 1530 |
| 287 | 20240705 | 140800 | 13614046900 | 33700 | 33750 | 33750 | 33650 | 3172 |
| 288 | 20240705 | 140700 | 13507119050 | 33750 | 33800 | 33800 | 33750 | 139 |
| 289 | 20240705 | 140600 | 13502422500 | 33750 | 33750 | 33850 | 33750 | 64 |
| 290 | 20240705 | 140500 | 13500261750 | 33750 | 33750 | 33850 | 33750 | 943 |
| 291 | 20240705 | 140400 | 13468421150 | 33750 | 33750 | 33800 | 33750 | 804 |
| 292 | 20240705 | 140300 | 13441285900 | 33750 | 33800 | 33850 | 33750 | 837 |
| 293 | 20240705 | 140200 | 13412994350 | 33800 | 33850 | 33850 | 33800 | 2136 |
| 294 | 20240705 | 140100 | 13340759350 | 33900 | 33850 | 33900 | 33850 | 206 |
| 295 | 20240705 | 140000 | 13333784650 | 33850 | 33900 | 33950 | 33850 | 3043 |
| 296 | 20240705 | 135900 | 13230702350 | 33900 | 33950 | 33950 | 33900 | 399 |
| 297 | 20240705 | 135800 | 13217158100 | 33950 | 34000 | 34000 | 33950 | 226 |
| 298 | 20240705 | 135700 | 13209474350 | 34000 | 34000 | 34000 | 33950 | 294 |
| 299 | 20240705 | 135600 | 13199481950 | 34000 | 33950 | 34000 | 33950 | 98 |
| 300 | 20240705 | 135500 | 13196150100 | 33950 | 34000 | 34000 | 33950 | 323 |
| 301 | 20240705 | 135400 | 13185180900 | 33950 | 33950 | 33950 | 33950 | 138 |
| 302 | 20240705 | 135300 | 13180495800 | 33950 | 34000 | 34000 | 33950 | 256 |
| 303 | 20240705 | 135200 | 13171802450 | 33950 | 34000 | 34000 | 33900 | 1817 |
| 304 | 20240705 | 135100 | 13110117000 | 34000 | 33950 | 34000 | 33950 | 224 |
| 305 | 20240705 | 135000 | 13102508550 | 34000 | 34050 | 34050 | 33950 | 1523 |
| 306 | 20240705 | 134900 | 13050725650 | 34000 | 34000 | 34050 | 34000 | 85 |
| 307 | 20240705 | 134800 | 13047831750 | 34050 | 34000 | 34050 | 34000 | 66 |
| 308 | 20240705 | 134700 | 13045584600 | 34050 | 34000 | 34050 | 33950 | 417 |
| 309 | 20240705 | 134600 | 13031403250 | 34000 | 34000 | 34050 | 33950 | 184 |
| 310 | 20240705 | 134500 | 13025146700 | 34000 | 34000 | 34050 | 33950 | 743 |
| 311 | 20240705 | 134400 | 12999885850 | 34000 | 34000 | 34000 | 33950 | 263 |
| 312 | 20240705 | 134300 | 12990945200 | 33950 | 33950 | 34000 | 33950 | 104 |
| 313 | 20240705 | 134200 | 12987413500 | 33950 | 33950 | 34000 | 33950 | 208 |
| 314 | 20240705 | 134100 | 12980351850 | 33950 | 33950 | 33950 | 33950 | 534 |
| 315 | 20240705 | 134000 | 12962222550 | 33950 | 33950 | 33950 | 33900 | 470 |
| 316 | 20240705 | 133900 | 12946266350 | 33950 | 34000 | 34000 | 33900 | 180 |
| 317 | 20240705 | 133800 | 12940154800 | 34000 | 33950 | 34000 | 33900 | 129 |
| 318 | 20240705 | 133700 | 12935775350 | 33950 | 34000 | 34000 | 33950 | 655 |
| 319 | 20240705 | 133600 | 12913534850 | 34000 | 34000 | 34000 | 33950 | 41 |
| 320 | 20240705 | 133500 | 12912142250 | 33950 | 34000 | 34050 | 33950 | 690 |
| 321 | 20240705 | 133400 | 12888682350 | 33950 | 34000 | 34000 | 33950 | 41 |
| 322 | 20240705 | 133300 | 12887288600 | 33950 | 34000 | 34000 | 33950 | 375 |
| 323 | 20240705 | 133200 | 12874539100 | 34000 | 34000 | 34000 | 33950 | 269 |
| 324 | 20240705 | 133100 | 12865393650 | 34000 | 33950 | 34000 | 33950 | 6 |
| 325 | 20240705 | 133000 | 12865189900 | 34000 | 33900 | 34000 | 33900 | 99 |
| 326 | 20240705 | 132900 | 12861826600 | 33950 | 33950 | 33950 | 33900 | 223 |
| 327 | 20240705 | 132800 | 12854257050 | 33900 | 33950 | 33950 | 33900 | 33 |
| 328 | 20240705 | 132700 | 12853138200 | 33950 | 33950 | 33950 | 33900 | 543 |
| 329 | 20240705 | 132600 | 12834713100 | 33950 | 33950 | 34000 | 33950 | 400 |
| 330 | 20240705 | 132500 | 12821130000 | 34000 | 34000 | 34000 | 33950 | 244 |
| 331 | 20240705 | 132400 | 12812844000 | 33950 | 34000 | 34000 | 33950 | 270 |
| 332 | 20240705 | 132300 | 12803666000 | 33950 | 33950 | 33950 | 33950 | 55 |
| 333 | 20240705 | 132200 | 12801798750 | 34000 | 33950 | 34000 | 33950 | 165 |
| 334 | 20240705 | 132100 | 12796193800 | 34000 | 34000 | 34050 | 34000 | 344 |
| 335 | 20240705 | 132000 | 12784495600 | 34000 | 34050 | 34050 | 34000 | 20 |
| 336 | 20240705 | 131900 | 12783815100 | 34000 | 33950 | 34000 | 33950 | 542 |
| 337 | 20240705 | 131800 | 12765388600 | 33950 | 33950 | 33950 | 33950 | 101 |
| 338 | 20240705 | 131700 | 12761959650 | 33950 | 33950 | 33950 | 33950 | 36 |
| 339 | 20240705 | 131600 | 12760737450 | 33950 | 34000 | 34000 | 33950 | 491 |
| 340 | 20240705 | 131500 | 12744062650 | 33950 | 34000 | 34000 | 33950 | 3929 |
| 341 | 20240705 | 131400 | 12610668900 | 34000 | 34000 | 34000 | 34000 | 261 |
| 342 | 20240705 | 131300 | 12601794900 | 34050 | 34000 | 34050 | 34000 | 360 |
| 343 | 20240705 | 131200 | 12589554750 | 34050 | 34050 | 34050 | 34050 | 7 |
| 344 | 20240705 | 131100 | 12589316400 | 34000 | 34000 | 34050 | 34000 | 285 |
| 345 | 20240705 | 131000 | 12579620750 | 34000 | 34000 | 34000 | 34000 | 541 |
| 346 | 20240705 | 130900 | 12561226750 | 34050 | 34050 | 34050 | 34000 | 1144 |
| 347 | 20240705 | 130800 | 12522278150 | 34050 | 34050 | 34050 | 34000 | 968 |
| 348 | 20240705 | 130700 | 12489317950 | 34050 | 34050 | 34100 | 34000 | 551 |
| 349 | 20240705 | 130600 | 12470556150 | 34100 | 34100 | 34150 | 34050 | 1370 |
| 350 | 20240705 | 130500 | 12423839050 | 34150 | 34100 | 34150 | 34100 | 377 |
| 351 | 20240705 | 130400 | 12410983250 | 34100 | 34150 | 34150 | 34100 | 357 |
| 352 | 20240705 | 130300 | 12398803200 | 34100 | 34150 | 34150 | 34100 | 1088 |
| 353 | 20240705 | 130200 | 12361701150 | 34150 | 34100 | 34150 | 34100 | 456 |
| 354 | 20240705 | 130100 | 12346136450 | 34100 | 34150 | 34150 | 34100 | 2017 |
| 355 | 20240705 | 130000 | 12277302700 | 34100 | 34100 | 34150 | 34050 | 388 |
| 356 | 20240705 | 125900 | 12264072500 | 34100 | 34150 | 34150 | 34100 | 836 |
| 357 | 20240705 | 125800 | 12235559150 | 34150 | 34100 | 34150 | 34100 | 297 |
| 358 | 20240705 | 125700 | 12225431300 | 34150 | 34150 | 34150 | 34100 | 931 |
| 359 | 20240705 | 125600 | 12193670450 | 34150 | 34100 | 34150 | 34100 | 750 |
| 360 | 20240705 | 125500 | 12168095100 | 34150 | 34100 | 34150 | 34100 | 3515 |
| 361 | 20240705 | 125400 | 12048128100 | 34100 | 34050 | 34100 | 34050 | 53 |
| 362 | 20240705 | 125300 | 12046320850 | 34100 | 34100 | 34100 | 34050 | 404 |
| 363 | 20240705 | 125200 | 12032544950 | 34100 | 34150 | 34150 | 34100 | 345 |
| 364 | 20240705 | 125100 | 12020773700 | 34150 | 34050 | 34150 | 34050 | 1116 |
| 365 | 20240705 | 125000 | 11982717350 | 34100 | 34050 | 34100 | 34050 | 699 |
| 366 | 20240705 | 124900 | 11958902850 | 34050 | 34050 | 34050 | 34000 | 233 |
| 367 | 20240705 | 124800 | 11950969300 | 34000 | 34000 | 34050 | 34000 | 145 |
| 368 | 20240705 | 124700 | 11946034600 | 34050 | 34050 | 34050 | 34050 | 238 |
| 369 | 20240705 | 124600 | 11937930700 | 34050 | 33950 | 34050 | 33950 | 5542 |
| 370 | 20240705 | 124500 | 11749499900 | 33950 | 33950 | 33950 | 33950 | 310 |
| 371 | 20240705 | 124400 | 11738975400 | 33950 | 33950 | 33950 | 33950 | 98 |
| 372 | 20240705 | 124300 | 11735648300 | 33950 | 34000 | 34000 | 33950 | 604 |
| 373 | 20240705 | 124200 | 11715139400 | 34000 | 33950 | 34000 | 33950 | 111 |
| 374 | 20240705 | 124100 | 11711365650 | 33950 | 34000 | 34000 | 33950 | 16 |
| 375 | 20240705 | 124000 | 11710822400 | 33950 | 34000 | 34000 | 33950 | 11 |
| 376 | 20240705 | 123900 | 11710448900 | 34000 | 33900 | 34000 | 33900 | 414 |
| 377 | 20240705 | 123800 | 11696402300 | 33850 | 33850 | 33850 | 33850 | 0 |
| 378 | 20240705 | 123700 | 11696402300 | 33850 | 33900 | 33900 | 33850 | 459 |
| 379 | 20240705 | 123600 | 11680860350 | 33900 | 33950 | 33950 | 33900 | 151 |
| 380 | 20240705 | 123500 | 11675740400 | 33950 | 33900 | 33950 | 33900 | 96 |
| 381 | 20240705 | 123400 | 11672482600 | 33900 | 33950 | 33950 | 33900 | 332 |
| 382 | 20240705 | 123300 | 11661219450 | 34000 | 33950 | 34000 | 33950 | 155 |
| 383 | 20240705 | 123200 | 11655956700 | 33950 | 33900 | 34000 | 33900 | 348 |
| 384 | 20240705 | 123100 | 11644141700 | 33900 | 33950 | 33950 | 33900 | 98 |
| 385 | 20240705 | 123000 | 11640815250 | 33950 | 33900 | 33950 | 33900 | 14 |
| 386 | 20240705 | 122900 | 11640340300 | 33950 | 33900 | 33950 | 33900 | 104 |
| 387 | 20240705 | 122800 | 11636811700 | 33950 | 33900 | 33950 | 33900 | 213 |
| 388 | 20240705 | 122700 | 11629587900 | 33900 | 33900 | 33950 | 33900 | 297 |
| 389 | 20240705 | 122600 | 11619508100 | 33950 | 33950 | 33950 | 33900 | 80 |
| 390 | 20240705 | 122500 | 11616792300 | 33950 | 33900 | 33950 | 33850 | 435 |
| 391 | 20240705 | 122400 | 11602048250 | 33900 | 33900 | 33900 | 33850 | 341 |
| 392 | 20240705 | 122300 | 11590490250 | 33900 | 33900 | 33900 | 33900 | 58 |
| 393 | 20240705 | 122200 | 11588524050 | 33900 | 33950 | 33950 | 33850 | 101 |
| 394 | 20240705 | 122100 | 11585099700 | 33950 | 33850 | 33950 | 33850 | 164 |
| 395 | 20240705 | 122000 | 11579545100 | 33800 | 33800 | 33800 | 33800 | 277 |
| 396 | 20240705 | 121900 | 11570182500 | 33850 | 33800 | 33900 | 33800 | 780 |
| 397 | 20240705 | 121800 | 11543746900 | 33800 | 33850 | 33850 | 33800 | 195 |
| 398 | 20240705 | 121700 | 11537155550 | 33850 | 33850 | 33900 | 33800 | 278 |
| 399 | 20240705 | 121600 | 11527750650 | 33850 | 33850 | 33850 | 33850 | 221 |
| 400 | 20240705 | 121500 | 11520269800 | 33850 | 33850 | 33850 | 33800 | 760 |
| 401 | 20240705 | 121400 | 11494557100 | 33850 | 33850 | 33850 | 33800 | 174 |
| 402 | 20240705 | 121300 | 11488668900 | 33850 | 33850 | 33850 | 33800 | 555 |
| 403 | 20240705 | 121200 | 11469907950 | 33850 | 33850 | 33850 | 33800 | 102 |
| 404 | 20240705 | 121100 | 11466459800 | 33800 | 33800 | 33800 | 33800 | 165 |
| 405 | 20240705 | 121000 | 11460882800 | 33850 | 33850 | 33850 | 33850 | 149 |
| 406 | 20240705 | 120900 | 11455839150 | 33800 | 33900 | 33900 | 33800 | 765 |
| 407 | 20240705 | 120800 | 11429946600 | 33900 | 33900 | 33900 | 33850 | 363 |
| 408 | 20240705 | 120700 | 11417655000 | 33900 | 33900 | 33900 | 33850 | 249 |
| 409 | 20240705 | 120600 | 11409214450 | 33900 | 33900 | 33950 | 33850 | 631 |
| 410 | 20240705 | 120500 | 11387835100 | 33900 | 33850 | 33900 | 33850 | 103 |
| 411 | 20240705 | 120400 | 11384344350 | 33850 | 33850 | 33850 | 33850 | 26 |
| 412 | 20240705 | 120300 | 11383464250 | 33900 | 33900 | 33900 | 33850 | 449 |
| 413 | 20240705 | 120200 | 11368243650 | 33950 | 33950 | 33950 | 33950 | 152 |
| 414 | 20240705 | 120100 | 11363083250 | 33900 | 33900 | 33950 | 33900 | 964 |
| 415 | 20240705 | 120000 | 11330402150 | 33900 | 34000 | 34000 | 33900 | 146 |
| 416 | 20240705 | 115900 | 11325446700 | 33950 | 33950 | 34000 | 33900 | 167 |
| 417 | 20240705 | 115800 | 11319776650 | 33950 | 33900 | 33950 | 33850 | 504 |
| 418 | 20240705 | 115700 | 11302690150 | 33850 | 33900 | 33950 | 33850 | 1715 |
| 419 | 20240705 | 115600 | 11244555000 | 33900 | 33900 | 33950 | 33900 | 1086 |
| 420 | 20240705 | 115500 | 11207736250 | 33900 | 33950 | 33950 | 33900 | 414 |
| 421 | 20240705 | 115400 | 11193681950 | 33950 | 33950 | 34000 | 33950 | 158 |
| 422 | 20240705 | 115300 | 11188317550 | 33950 | 33950 | 34000 | 33900 | 851 |
| 423 | 20240705 | 115200 | 11159400900 | 33950 | 33950 | 34000 | 33950 | 404 |
| 424 | 20240705 | 115100 | 11145682000 | 34000 | 34000 | 34050 | 34000 | 1333 |
| 425 | 20240705 | 115000 | 11100359500 | 34000 | 34050 | 34050 | 34000 | 351 |
| 426 | 20240705 | 114900 | 11088410750 | 34050 | 34050 | 34050 | 34000 | 1553 |
| 427 | 20240705 | 114800 | 11035585700 | 34050 | 34050 | 34050 | 34000 | 762 |
| 428 | 20240705 | 114700 | 11009643500 | 34000 | 34100 | 34100 | 34000 | 1004 |
| 429 | 20240705 | 114600 | 10975456250 | 34100 | 34100 | 34100 | 34100 | 579 |
| 430 | 20240705 | 114500 | 10955712350 | 34100 | 34150 | 34150 | 34100 | 471 |
| 431 | 20240705 | 114400 | 10939640700 | 34150 | 34200 | 34200 | 34100 | 1115 |
| 432 | 20240705 | 114300 | 10901561650 | 34200 | 34150 | 34200 | 34150 | 2791 |
| 433 | 20240705 | 114200 | 10806135500 | 34200 | 34050 | 34200 | 34000 | 7140 |
| 434 | 20240705 | 114100 | 10562601850 | 34050 | 34050 | 34050 | 34000 | 1535 |
| 435 | 20240705 | 114000 | 10510336700 | 34050 | 34050 | 34050 | 34000 | 531 |
| 436 | 20240705 | 113900 | 10492256200 | 34050 | 34050 | 34100 | 34050 | 1122 |
| 437 | 20240705 | 113800 | 10454047100 | 34050 | 34100 | 34100 | 34050 | 1410 |
| 438 | 20240705 | 113700 | 10405971450 | 34050 | 34050 | 34100 | 34000 | 2249 |
| 439 | 20240705 | 113600 | 10329407750 | 34050 | 34050 | 34050 | 34000 | 199 |
| 440 | 20240705 | 113500 | 10322631850 | 34050 | 34050 | 34050 | 34000 | 1204 |
| 441 | 20240705 | 113400 | 10281645700 | 34050 | 34000 | 34050 | 34000 | 537 |
| 442 | 20240705 | 113300 | 10263384300 | 34000 | 34000 | 34050 | 34000 | 1009 |
| 443 | 20240705 | 113200 | 10229054000 | 34000 | 34000 | 34000 | 33950 | 257 |
| 444 | 20240705 | 113100 | 10220319550 | 34000 | 34050 | 34050 | 34000 | 216 |
| 445 | 20240705 | 113000 | 10212974800 | 34050 | 34050 | 34050 | 34000 | 1361 |
| 446 | 20240705 | 112900 | 10166646500 | 34000 | 34000 | 34050 | 34000 | 1815 |
| 447 | 20240705 | 112800 | 10104896800 | 34000 | 34000 | 34050 | 34000 | 2272 |
| 448 | 20240705 | 112700 | 10027636450 | 33950 | 33950 | 34000 | 33950 | 448 |
| 449 | 20240705 | 112600 | 10012410650 | 33950 | 33950 | 33950 | 33950 | 534 |
| 450 | 20240705 | 112500 | 9994281350 | 33950 | 33950 | 33950 | 33900 | 3123 |
| 451 | 20240705 | 112400 | 9888264150 | 33950 | 33900 | 34000 | 33900 | 4013 |
| 452 | 20240705 | 112300 | 9751907900 | 33950 | 33950 | 33950 | 33900 | 570 |
| 453 | 20240705 | 112200 | 9732580550 | 33900 | 33900 | 33950 | 33900 | 567 |
| 454 | 20240705 | 112100 | 9713358900 | 33900 | 33900 | 33950 | 33850 | 569 |
| 455 | 20240705 | 112000 | 9694075100 | 33900 | 33900 | 33950 | 33900 | 1911 |
| 456 | 20240705 | 111900 | 9629286300 | 33900 | 33800 | 33950 | 33750 | 9408 |
| 457 | 20240705 | 111800 | 9310419200 | 33750 | 33800 | 33800 | 33750 | 248 |
| 458 | 20240705 | 111700 | 9302040000 | 33750 | 33800 | 33800 | 33750 | 102 |
| 459 | 20240705 | 111600 | 9298594400 | 33750 | 33800 | 33850 | 33750 | 617 |
| 460 | 20240705 | 111500 | 9277741300 | 33850 | 33800 | 33850 | 33800 | 505 |
| 461 | 20240705 | 111400 | 9260667600 | 33800 | 33750 | 33850 | 33750 | 784 |
| 462 | 20240705 | 111300 | 9234132000 | 33750 | 33800 | 33800 | 33750 | 338 |
| 463 | 20240705 | 111200 | 9222708650 | 33700 | 33700 | 33800 | 33700 | 920 |
| 464 | 20240705 | 111100 | 9191672300 | 33650 | 33650 | 33800 | 33650 | 707 |
| 465 | 20240705 | 111000 | 9167809500 | 33600 | 33700 | 33750 | 33600 | 775 |
| 466 | 20240705 | 110900 | 9141694250 | 33600 | 33600 | 33700 | 33600 | 1719 |
| 467 | 20240705 | 110800 | 9083888250 | 33550 | 33600 | 33600 | 33550 | 64 |
| 468 | 20240705 | 110700 | 9081738650 | 33550 | 33600 | 33600 | 33550 | 7 |
| 469 | 20240705 | 110600 | 9081503500 | 33550 | 33550 | 33550 | 33550 | 711 |
| 470 | 20240705 | 110500 | 9057649450 | 33550 | 33500 | 33550 | 33500 | 206 |
| 471 | 20240705 | 110400 | 9050740750 | 33500 | 33550 | 33550 | 33500 | 82 |
| 472 | 20240705 | 110300 | 9047992900 | 33500 | 33450 | 33550 | 33450 | 272 |
| 473 | 20240705 | 110200 | 9038881700 | 33450 | 33550 | 33600 | 33450 | 474 |
| 474 | 20240705 | 110100 | 9022987800 | 33500 | 33550 | 33550 | 33450 | 462 |
| 475 | 20240705 | 110000 | 9007510750 | 33500 | 33550 | 33550 | 33450 | 408 |
| 476 | 20240705 | 105900 | 8993844800 | 33550 | 33500 | 33550 | 33450 | 1386 |
| 477 | 20240705 | 105800 | 8947393550 | 33500 | 33500 | 33500 | 33450 | 994 |
| 478 | 20240705 | 105700 | 8914135400 | 33500 | 33500 | 33500 | 33500 | 27 |
| 479 | 20240705 | 105600 | 8913230900 | 33450 | 33500 | 33500 | 33450 | 88 |
| 480 | 20240705 | 105500 | 8910286450 | 33450 | 33450 | 33500 | 33450 | 63 |
| 481 | 20240705 | 105400 | 8908178950 | 33450 | 33450 | 33500 | 33450 | 261 |
| 482 | 20240705 | 105300 | 8899445200 | 33500 | 33500 | 33500 | 33400 | 371 |
| 483 | 20240705 | 105200 | 8887026300 | 33400 | 33450 | 33450 | 33400 | 145 |
| 484 | 20240705 | 105100 | 8882176950 | 33450 | 33400 | 33450 | 33400 | 898 |
| 485 | 20240705 | 105000 | 8852141400 | 33400 | 33400 | 33450 | 33400 | 546 |
| 486 | 20240705 | 104900 | 8833903000 | 33400 | 33450 | 33450 | 33400 | 80 |
| 487 | 20240705 | 104800 | 8831228150 | 33450 | 33400 | 33450 | 33400 | 62 |
| 488 | 20240705 | 104700 | 8829157250 | 33450 | 33450 | 33450 | 33400 | 156 |
| 489 | 20240705 | 104600 | 8823940350 | 33400 | 33350 | 33450 | 33350 | 344 |
| 490 | 20240705 | 104500 | 8812450550 | 33400 | 33450 | 33450 | 33350 | 294 |
| 491 | 20240705 | 104400 | 8802638500 | 33400 | 33450 | 33450 | 33350 | 212 |
| 492 | 20240705 | 104300 | 8795555750 | 33400 | 33400 | 33450 | 33400 | 1157 |
| 493 | 20240705 | 104200 | 8756902000 | 33450 | 33400 | 33450 | 33400 | 83 |
| 494 | 20240705 | 104100 | 8754128900 | 33400 | 33350 | 33400 | 33350 | 171 |
| 495 | 20240705 | 104000 | 8748417800 | 33350 | 33350 | 33400 | 33350 | 737 |
| 496 | 20240705 | 103900 | 8723835250 | 33400 | 33450 | 33450 | 33350 | 940 |
| 497 | 20240705 | 103800 | 8692424300 | 33450 | 33450 | 33450 | 33400 | 263 |
| 498 | 20240705 | 103700 | 8683628150 | 33450 | 33400 | 33450 | 33400 | 587 |
| 499 | 20240705 | 103600 | 8664013500 | 33350 | 33400 | 33400 | 33350 | 198 |
| 500 | 20240705 | 103500 | 8657406000 | 33350 | 33350 | 33350 | 33350 | 37 |
| 501 | 20240705 | 103400 | 8656172050 | 33350 | 33250 | 33400 | 33250 | 443 |
| 502 | 20240705 | 103300 | 8641409600 | 33400 | 33200 | 33400 | 33200 | 1570 |
| 503 | 20240705 | 103200 | 8589140800 | 33300 | 33350 | 33350 | 33200 | 3198 |
| 504 | 20240705 | 103100 | 8482696150 | 33350 | 33450 | 33450 | 33350 | 2354 |
| 505 | 20240705 | 103000 | 8404135550 | 33400 | 33400 | 33450 | 33400 | 1184 |
| 506 | 20240705 | 102900 | 8364583400 | 33450 | 33550 | 33550 | 33400 | 2640 |
| 507 | 20240705 | 102800 | 8276234700 | 33500 | 33550 | 33550 | 33500 | 4110 |
| 508 | 20240705 | 102700 | 8138420300 | 33550 | 33600 | 33600 | 33550 | 1003 |
| 509 | 20240705 | 102600 | 8104767550 | 33600 | 33650 | 33650 | 33600 | 828 |
| 510 | 20240705 | 102500 | 8076932500 | 33600 | 33750 | 33750 | 33550 | 9100 |
| 511 | 20240705 | 102400 | 7770838750 | 33700 | 33700 | 33700 | 33650 | 2757 |
| 512 | 20240705 | 102300 | 7678005400 | 33700 | 33700 | 33700 | 33700 | 231 |
| 513 | 20240705 | 102200 | 7670220700 | 33700 | 33700 | 33750 | 33700 | 1842 |
| 514 | 20240705 | 102100 | 7608139550 | 33700 | 33800 | 33800 | 33700 | 774 |
| 515 | 20240705 | 102000 | 7582012900 | 33750 | 33750 | 33800 | 33750 | 48 |
| 516 | 20240705 | 101900 | 7580392750 | 33800 | 33800 | 33800 | 33750 | 508 |
| 517 | 20240705 | 101800 | 7563232900 | 33750 | 33700 | 33750 | 33700 | 313 |
| 518 | 20240705 | 101700 | 7552669750 | 33750 | 33800 | 33800 | 33750 | 1004 |
| 519 | 20240705 | 101600 | 7518784350 | 33750 | 33800 | 33800 | 33750 | 118 |
| 520 | 20240705 | 101500 | 7514801750 | 33750 | 33850 | 33850 | 33750 | 763 |
| 521 | 20240705 | 101400 | 7489033200 | 33850 | 33800 | 33850 | 33800 | 180 |
| 522 | 20240705 | 101300 | 7482947100 | 33850 | 33900 | 33900 | 33800 | 1183 |
| 523 | 20240705 | 101200 | 7442896700 | 33850 | 33800 | 33900 | 33750 | 2866 |
| 524 | 20240705 | 101100 | 7345983050 | 33800 | 33700 | 33800 | 33650 | 5206 |
| 525 | 20240705 | 101000 | 7170530100 | 33700 | 33650 | 33700 | 33650 | 726 |
| 526 | 20240705 | 100900 | 7146099850 | 33700 | 33700 | 33700 | 33650 | 412 |
| 527 | 20240705 | 100800 | 7132218200 | 33700 | 33700 | 33750 | 33650 | 966 |
| 528 | 20240705 | 100700 | 7099688400 | 33750 | 33750 | 33750 | 33700 | 776 |
| 529 | 20240705 | 100600 | 7073524000 | 33800 | 33800 | 33800 | 33750 | 55 |
| 530 | 20240705 | 100500 | 7071665100 | 33800 | 33800 | 33800 | 33700 | 1413 |
| 531 | 20240705 | 100400 | 7024021100 | 33800 | 33850 | 33850 | 33750 | 1105 |
| 532 | 20240705 | 100300 | 6986712650 | 33850 | 33800 | 33850 | 33750 | 243 |
| 533 | 20240705 | 100200 | 6978499850 | 33800 | 33800 | 33850 | 33800 | 125 |
| 534 | 20240705 | 100100 | 6974274800 | 33850 | 33850 | 33850 | 33750 | 1110 |
| 535 | 20240705 | 100000 | 6936744450 | 33900 | 33750 | 33900 | 33750 | 2532 |
| 536 | 20240705 | 095900 | 6851029900 | 33750 | 33700 | 33800 | 33700 | 252 |
| 537 | 20240705 | 095800 | 6842531950 | 33700 | 33700 | 33700 | 33700 | 605 |
| 538 | 20240705 | 095700 | 6822143450 | 33700 | 33650 | 33750 | 33650 | 687 |
| 539 | 20240705 | 095600 | 6798995450 | 33650 | 33650 | 33650 | 33650 | 539 |
| 540 | 20240705 | 095500 | 6780858100 | 33650 | 33700 | 33750 | 33650 | 712 |
| 541 | 20240705 | 095400 | 6756862750 | 33700 | 33750 | 33750 | 33700 | 380 |
| 542 | 20240705 | 095300 | 6744039850 | 33750 | 33850 | 33850 | 33750 | 586 |
| 543 | 20240705 | 095200 | 6724226650 | 33850 | 33800 | 33850 | 33750 | 936 |
| 544 | 20240705 | 095100 | 6692591500 | 33800 | 33750 | 33800 | 33750 | 538 |
| 545 | 20240705 | 095000 | 6674409100 | 33800 | 33800 | 33800 | 33750 | 540 |
| 546 | 20240705 | 094900 | 6656176800 | 33850 | 33800 | 33850 | 33800 | 431 |
| 547 | 20240705 | 094800 | 6641603650 | 33800 | 33850 | 33850 | 33800 | 114 |
| 548 | 20240705 | 094700 | 6637748250 | 33850 | 33750 | 33850 | 33750 | 477 |
| 549 | 20240705 | 094600 | 6621606550 | 33850 | 33750 | 33850 | 33700 | 2276 |
| 550 | 20240705 | 094500 | 6544716850 | 33750 | 33700 | 33750 | 33700 | 625 |
| 551 | 20240705 | 094400 | 6523623600 | 33750 | 33650 | 33800 | 33650 | 492 |
| 552 | 20240705 | 094300 | 6507046300 | 33700 | 33650 | 33700 | 33650 | 378 |
| 553 | 20240705 | 094200 | 6494319800 | 33650 | 33650 | 33650 | 33600 | 966 |
| 554 | 20240705 | 094100 | 6461843900 | 33600 | 33550 | 33650 | 33550 | 619 |
| 555 | 20240705 | 094000 | 6441061550 | 33600 | 33600 | 33600 | 33550 | 5769 |
| 556 | 20240705 | 093900 | 6247284650 | 33600 | 33600 | 33650 | 33600 | 1003 |
| 557 | 20240705 | 093800 | 6213542650 | 33600 | 33650 | 33700 | 33600 | 1764 |
| 558 | 20240705 | 093700 | 6154186700 | 33650 | 33700 | 33800 | 33650 | 908 |
| 559 | 20240705 | 093600 | 6123600150 | 33700 | 33850 | 33850 | 33700 | 2997 |
| 560 | 20240705 | 093500 | 6022391600 | 33850 | 33750 | 33850 | 33750 | 771 |
| 561 | 20240705 | 093400 | 5996352850 | 33750 | 33850 | 33850 | 33750 | 4193 |
| 562 | 20240705 | 093300 | 5854560050 | 33850 | 33850 | 33900 | 33850 | 762 |
| 563 | 20240705 | 093200 | 5828758700 | 33850 | 34000 | 34000 | 33850 | 2214 |
| 564 | 20240705 | 093100 | 5753734250 | 34000 | 33900 | 34000 | 33850 | 510 |
| 565 | 20240705 | 093000 | 5736423000 | 33850 | 33900 | 33900 | 33850 | 926 |
| 566 | 20240705 | 092900 | 5705051050 | 33900 | 33900 | 33950 | 33850 | 310 |
| 567 | 20240705 | 092800 | 5694546000 | 33900 | 34000 | 34000 | 33900 | 667 |
| 568 | 20240705 | 092700 | 5671928150 | 34000 | 33900 | 34000 | 33900 | 1204 |
| 569 | 20240705 | 092600 | 5631106950 | 33900 | 34000 | 34000 | 33900 | 1689 |
| 570 | 20240705 | 092500 | 5573817800 | 34050 | 33950 | 34100 | 33950 | 2359 |
| 571 | 20240705 | 092400 | 5493614850 | 33900 | 33950 | 33950 | 33900 | 1032 |
| 572 | 20240705 | 092300 | 5458603100 | 33950 | 33850 | 33950 | 33850 | 672 |
| 573 | 20240705 | 092200 | 5435806750 | 33900 | 33900 | 33950 | 33850 | 1998 |
| 574 | 20240705 | 092100 | 5368118600 | 34000 | 34150 | 34150 | 33950 | 4136 |
| 575 | 20240705 | 092000 | 5227421900 | 34100 | 34150 | 34150 | 34050 | 2696 |
| 576 | 20240705 | 091900 | 5135429850 | 34150 | 34150 | 34200 | 34050 | 2537 |
| 577 | 20240705 | 091800 | 5048878050 | 34150 | 34000 | 34250 | 34000 | 15780 |
| 578 | 20240705 | 091700 | 4509837300 | 34050 | 33900 | 34050 | 33850 | 2321 |
| 579 | 20240705 | 091600 | 4430995350 | 33900 | 33950 | 34050 | 33850 | 4573 |
| 580 | 20240705 | 091500 | 4275671850 | 33850 | 33850 | 33900 | 33800 | 3093 |
| 581 | 20240705 | 091400 | 4170994600 | 33850 | 33900 | 33950 | 33800 | 1944 |
| 582 | 20240705 | 091300 | 4105173650 | 34000 | 33950 | 34050 | 33900 | 3399 |
| 583 | 20240705 | 091200 | 3989785450 | 33950 | 33900 | 34000 | 33900 | 2749 |
| 584 | 20240705 | 091100 | 3896400000 | 33950 | 34000 | 34000 | 33900 | 2013 |
| 585 | 20240705 | 091000 | 3828129400 | 33950 | 33850 | 34050 | 33850 | 1525 |
| 586 | 20240705 | 090900 | 3776272250 | 33850 | 34000 | 34000 | 33850 | 2388 |
| 587 | 20240705 | 090800 | 3695140950 | 34050 | 33800 | 34050 | 33750 | 8969 |
| 588 | 20240705 | 090700 | 3390768600 | 33800 | 33800 | 33850 | 33750 | 2544 |
| 589 | 20240705 | 090600 | 3304796750 | 33750 | 33750 | 33850 | 33750 | 1833 |
| 590 | 20240705 | 090500 | 3242870200 | 33750 | 33900 | 33950 | 33700 | 5362 |
| 591 | 20240705 | 090400 | 3061514400 | 33900 | 33800 | 34100 | 33750 | 10218 |
| 592 | 20240705 | 090300 | 2714532350 | 33850 | 34150 | 34150 | 33850 | 9750 |
| 593 | 20240705 | 090200 | 2382828050 | 34150 | 34200 | 34250 | 34050 | 15433 |
| 594 | 20240705 | 090100 | 1855239050 | 34200 | 33650 | 34300 | 33600 | 25636 |
| 595 | 20240705 | 090000 | 983256550 | 33700 | 33550 | 33750 | 33450 | 27584 |