33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 190600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 21234 |
| 3 | 20240702 | 190500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20240702 | 190400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20240702 | 190300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20240702 | 190200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20240702 | 190100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20240702 | 190000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20240702 | 185900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20240702 | 185800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20240702 | 185700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20240702 | 185600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20240702 | 185500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20240702 | 185400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20240702 | 185300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20240702 | 185200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20240702 | 185100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20240702 | 185000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20240702 | 184900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20240702 | 184800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20240702 | 184700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20240702 | 184600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20240702 | 184500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20240702 | 184400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20240702 | 184300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20240702 | 184200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20240702 | 184100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20240702 | 184000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20240702 | 183900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20240702 | 183800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20240702 | 183700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20240702 | 183600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 21234 |
| 33 | 20240702 | 183500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20240702 | 183400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20240702 | 183300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20240702 | 183200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20240702 | 183100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20240702 | 183000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20240702 | 182900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20240702 | 182800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20240702 | 182700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20240702 | 182600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20240702 | 182500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20240702 | 182400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20240702 | 182300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20240702 | 182200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20240702 | 182100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20240702 | 182000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20240702 | 181900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20240702 | 181800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20240702 | 181700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20240702 | 181600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20240702 | 181500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20240702 | 181400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20240702 | 181300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20240702 | 181200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20240702 | 181100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20240702 | 181000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20240702 | 180900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20240702 | 180800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20240702 | 180700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20240702 | 180600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 21234 |
| 63 | 20240702 | 180500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20240702 | 180400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20240702 | 180300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20240702 | 180200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20240702 | 180100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20240702 | 180000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20240702 | 175900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20240702 | 175800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20240702 | 175700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20240702 | 175600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20240702 | 175500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20240702 | 175400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20240702 | 175300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20240702 | 175200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20240702 | 175100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20240702 | 175000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20240702 | 174900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20240702 | 174800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20240702 | 174700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20240702 | 174600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20240702 | 174500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20240702 | 174400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20240702 | 174300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20240702 | 174200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20240702 | 174100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20240702 | 174000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20240702 | 173900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20240702 | 173800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20240702 | 173700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20240702 | 173600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 21234 |
| 93 | 20240702 | 173500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20240702 | 173400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20240702 | 173300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20240702 | 173200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20240702 | 173100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20240702 | 173000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20240702 | 172900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20240702 | 172800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20240702 | 172700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20240702 | 172600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20240702 | 172500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20240702 | 172400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20240702 | 172300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20240702 | 172200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20240702 | 172100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20240702 | 172000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20240702 | 171900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20240702 | 171800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20240702 | 171700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20240702 | 171600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20240702 | 171500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20240702 | 171400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20240702 | 171300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20240702 | 171200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20240702 | 171100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20240702 | 171000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20240702 | 170900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20240702 | 170800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20240702 | 170700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20240702 | 170600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 21234 |
| 123 | 20240702 | 170500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20240702 | 170400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20240702 | 170300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20240702 | 170200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20240702 | 170100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20240702 | 170000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20240702 | 165900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20240702 | 165800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20240702 | 165700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20240702 | 165600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20240702 | 165500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20240702 | 165400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20240702 | 165300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20240702 | 165200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20240702 | 165100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20240702 | 165000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20240702 | 164900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20240702 | 164800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20240702 | 164700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20240702 | 164600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20240702 | 164500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20240702 | 164400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20240702 | 164300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20240702 | 164200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20240702 | 164100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20240702 | 164000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20240702 | 163900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20240702 | 163800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20240702 | 163700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20240702 | 163600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 21234 |
| 153 | 20240702 | 163500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20240702 | 163400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20240702 | 163300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20240702 | 163200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20240702 | 163100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20240702 | 163000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20240702 | 162900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20240702 | 162800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20240702 | 162700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20240702 | 162600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20240702 | 162500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20240702 | 162400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20240702 | 162300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20240702 | 162200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20240702 | 162100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20240702 | 162000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20240702 | 161900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20240702 | 161800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20240702 | 161700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20240702 | 161600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20240702 | 161500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20240702 | 161400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20240702 | 161300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20240702 | 161200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20240702 | 161100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20240702 | 161000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20240702 | 160900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20240702 | 160800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20240702 | 160700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20240702 | 160600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 21234 |
| 183 | 20240702 | 160500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20240702 | 160400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20240702 | 160300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20240702 | 160200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20240702 | 160100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20240702 | 160000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20240702 | 155900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20240702 | 155800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20240702 | 155700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20240702 | 155600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20240702 | 155500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20240702 | 155400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20240702 | 155300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20240702 | 155200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20240702 | 155100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20240702 | 155000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20240702 | 154900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20240702 | 154800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20240702 | 154700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20240702 | 154600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20240702 | 154500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20240702 | 154400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20240702 | 154300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20240702 | 154200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20240702 | 154100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20240702 | 154000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20240702 | 153900 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20240702 | 153800 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20240702 | 153700 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20240702 | 153600 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 21234 |
| 213 | 20240702 | 153500 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20240702 | 153400 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20240702 | 153300 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20240702 | 153200 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20240702 | 153100 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20240702 | 153000 | 48197456700 | 30000 | 30000 | 30000 | 30000 | 21234 |
| 219 | 20240702 | 152900 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20240702 | 152800 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20240702 | 152700 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20240702 | 152600 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20240702 | 152500 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20240702 | 152400 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20240702 | 152300 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20240702 | 152200 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20240702 | 152100 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20240702 | 152000 | 47560436700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20240702 | 151900 | 47560436700 | 29900 | 29950 | 29950 | 29800 | 7833 |
| 230 | 20240702 | 151800 | 47326474250 | 29900 | 30000 | 30000 | 29900 | 5850 |
| 231 | 20240702 | 151700 | 47151469350 | 29950 | 30050 | 30050 | 29900 | 2589 |
| 232 | 20240702 | 151600 | 47073913350 | 30050 | 29950 | 30050 | 29950 | 2849 |
| 233 | 20240702 | 151500 | 46988500450 | 29950 | 29950 | 30050 | 29900 | 6018 |
| 234 | 20240702 | 151400 | 46808213600 | 30000 | 29950 | 30000 | 29950 | 3271 |
| 235 | 20240702 | 151300 | 46710180550 | 30000 | 30050 | 30050 | 29950 | 3343 |
| 236 | 20240702 | 151200 | 46609931450 | 30000 | 30050 | 30100 | 29950 | 3273 |
| 237 | 20240702 | 151100 | 46511646450 | 30050 | 30050 | 30050 | 30000 | 4019 |
| 238 | 20240702 | 151000 | 46391005300 | 30050 | 30100 | 30100 | 30050 | 3204 |
| 239 | 20240702 | 150900 | 46294666050 | 30100 | 30050 | 30150 | 30000 | 4312 |
| 240 | 20240702 | 150800 | 46165003250 | 30000 | 29950 | 30050 | 29950 | 1208 |
| 241 | 20240702 | 150700 | 46128758550 | 30050 | 30050 | 30100 | 29950 | 2625 |
| 242 | 20240702 | 150600 | 46049986700 | 30000 | 30000 | 30050 | 29950 | 2930 |
| 243 | 20240702 | 150500 | 45962012750 | 30000 | 30000 | 30000 | 29900 | 2293 |
| 244 | 20240702 | 150400 | 45893311700 | 30000 | 30050 | 30050 | 29950 | 3323 |
| 245 | 20240702 | 150300 | 45793610350 | 30050 | 30050 | 30100 | 30000 | 2689 |
| 246 | 20240702 | 150200 | 45712795550 | 30050 | 30050 | 30050 | 30000 | 1360 |
| 247 | 20240702 | 150100 | 45671953750 | 30050 | 30050 | 30050 | 30000 | 1195 |
| 248 | 20240702 | 150000 | 45636051450 | 30000 | 30000 | 30050 | 29950 | 1902 |
| 249 | 20240702 | 145900 | 45578962250 | 29950 | 30000 | 30000 | 29950 | 2149 |
| 250 | 20240702 | 145800 | 45514535150 | 30000 | 29950 | 30050 | 29950 | 4914 |
| 251 | 20240702 | 145700 | 45367215200 | 29950 | 29950 | 30000 | 29950 | 1717 |
| 252 | 20240702 | 145600 | 45315719050 | 29950 | 30000 | 30000 | 29950 | 816 |
| 253 | 20240702 | 145500 | 45291247500 | 30000 | 30000 | 30000 | 29950 | 717 |
| 254 | 20240702 | 145400 | 45269753050 | 30000 | 29900 | 30000 | 29850 | 1445 |
| 255 | 20240702 | 145300 | 45226444300 | 29950 | 29950 | 30000 | 29700 | 50892 |
| 256 | 20240702 | 145200 | 43713518650 | 29950 | 29950 | 30000 | 29950 | 721 |
| 257 | 20240702 | 145100 | 43691902750 | 29950 | 29950 | 30000 | 29900 | 2429 |
| 258 | 20240702 | 145000 | 43619132900 | 29950 | 29950 | 30000 | 29850 | 5071 |
| 259 | 20240702 | 144900 | 43467459300 | 29950 | 29950 | 30000 | 29950 | 395 |
| 260 | 20240702 | 144800 | 43455622800 | 29950 | 29950 | 30000 | 29900 | 1726 |
| 261 | 20240702 | 144700 | 43403908150 | 29900 | 29900 | 29950 | 29850 | 792 |
| 262 | 20240702 | 144600 | 43380228350 | 29900 | 29850 | 29950 | 29850 | 1696 |
| 263 | 20240702 | 144500 | 43329476200 | 29900 | 29900 | 29950 | 29800 | 1958 |
| 264 | 20240702 | 144400 | 43270959700 | 29900 | 29950 | 29950 | 29800 | 4992 |
| 265 | 20240702 | 144300 | 43121957250 | 29900 | 30000 | 30000 | 29850 | 5399 |
| 266 | 20240702 | 144200 | 42960542350 | 29950 | 29900 | 29950 | 29850 | 1798 |
| 267 | 20240702 | 144100 | 42906722600 | 29850 | 29900 | 29900 | 29800 | 1674 |
| 268 | 20240702 | 144000 | 42856733400 | 29850 | 30000 | 30000 | 29750 | 4910 |
| 269 | 20240702 | 143900 | 42709997450 | 30000 | 29850 | 30000 | 29800 | 1549 |
| 270 | 20240702 | 143800 | 42663709400 | 29850 | 29800 | 29950 | 29800 | 3437 |
| 271 | 20240702 | 143700 | 42561257450 | 29800 | 30000 | 30050 | 29800 | 7874 |
| 272 | 20240702 | 143600 | 42325915550 | 30000 | 30050 | 30050 | 29900 | 3478 |
| 273 | 20240702 | 143500 | 42221676250 | 30000 | 30000 | 30050 | 29950 | 883 |
| 274 | 20240702 | 143400 | 42195169450 | 30000 | 30000 | 30000 | 29900 | 1362 |
| 275 | 20240702 | 143300 | 42154369250 | 30000 | 30000 | 30050 | 29950 | 4831 |
| 276 | 20240702 | 143200 | 42009419200 | 30000 | 30050 | 30050 | 29950 | 3903 |
| 277 | 20240702 | 143100 | 41892314550 | 30050 | 29950 | 30100 | 29950 | 2679 |
| 278 | 20240702 | 143000 | 41811938750 | 30000 | 30000 | 30100 | 29950 | 11325 |
| 279 | 20240702 | 142900 | 41471900100 | 30050 | 29950 | 30050 | 29950 | 2700 |
| 280 | 20240702 | 142800 | 41390915050 | 29950 | 29900 | 30000 | 29900 | 12576 |
| 281 | 20240702 | 142700 | 41013809800 | 29900 | 29900 | 29950 | 29850 | 2798 |
| 282 | 20240702 | 142600 | 40930106600 | 29900 | 29850 | 29900 | 29850 | 707 |
| 283 | 20240702 | 142500 | 40908975600 | 29900 | 29900 | 29900 | 29850 | 1519 |
| 284 | 20240702 | 142400 | 40863578550 | 29850 | 29850 | 29900 | 29800 | 3066 |
| 285 | 20240702 | 142300 | 40772068100 | 29850 | 29750 | 29850 | 29750 | 2662 |
| 286 | 20240702 | 142200 | 40692733300 | 29750 | 29800 | 29800 | 29750 | 1383 |
| 287 | 20240702 | 142100 | 40651538600 | 29800 | 29750 | 29850 | 29700 | 4559 |
| 288 | 20240702 | 142000 | 40515726850 | 29750 | 29850 | 29850 | 29700 | 4072 |
| 289 | 20240702 | 141900 | 40394485700 | 29850 | 29850 | 29850 | 29800 | 1090 |
| 290 | 20240702 | 141800 | 40361955550 | 29850 | 29800 | 29850 | 29800 | 941 |
| 291 | 20240702 | 141700 | 40333875350 | 29800 | 29850 | 29850 | 29800 | 2775 |
| 292 | 20240702 | 141600 | 40251083500 | 29800 | 29800 | 29850 | 29750 | 4344 |
| 293 | 20240702 | 141500 | 40121607300 | 29800 | 29700 | 29800 | 29650 | 4636 |
| 294 | 20240702 | 141400 | 39983792050 | 29700 | 29650 | 29700 | 29600 | 4060 |
| 295 | 20240702 | 141300 | 39863230200 | 29700 | 29650 | 29700 | 29650 | 1079 |
| 296 | 20240702 | 141200 | 39831194700 | 29650 | 29650 | 29700 | 29600 | 3438 |
| 297 | 20240702 | 141100 | 39729189700 | 29600 | 29550 | 29650 | 29550 | 1336 |
| 298 | 20240702 | 141000 | 39689632550 | 29600 | 29700 | 29700 | 29550 | 3793 |
| 299 | 20240702 | 140900 | 39577332250 | 29700 | 29600 | 29700 | 29600 | 2402 |
| 300 | 20240702 | 140800 | 39506128750 | 29650 | 29650 | 29650 | 29550 | 3154 |
| 301 | 20240702 | 140700 | 39412691950 | 29600 | 29550 | 29650 | 29500 | 2801 |
| 302 | 20240702 | 140600 | 39329834900 | 29550 | 29450 | 29550 | 29400 | 10608 |
| 303 | 20240702 | 140500 | 39016892700 | 29450 | 29300 | 29450 | 29300 | 1347 |
| 304 | 20240702 | 140400 | 38977314450 | 29350 | 29250 | 29350 | 29250 | 1369 |
| 305 | 20240702 | 140300 | 38937208350 | 29250 | 29250 | 29300 | 29150 | 4882 |
| 306 | 20240702 | 140200 | 38794719000 | 29250 | 29350 | 29350 | 29200 | 3832 |
| 307 | 20240702 | 140100 | 38682584900 | 29350 | 29300 | 29400 | 29300 | 1046 |
| 308 | 20240702 | 140000 | 38651894200 | 29300 | 29200 | 29300 | 29200 | 9804 |
| 309 | 20240702 | 135900 | 38365366550 | 29200 | 29200 | 29250 | 29100 | 3972 |
| 310 | 20240702 | 135800 | 38249589950 | 29200 | 29200 | 29250 | 29200 | 2311 |
| 311 | 20240702 | 135700 | 38182041400 | 29250 | 29250 | 29250 | 29100 | 5815 |
| 312 | 20240702 | 135600 | 38012547700 | 29200 | 29300 | 29300 | 29150 | 6817 |
| 313 | 20240702 | 135500 | 37813457000 | 29250 | 29250 | 29300 | 29250 | 1772 |
| 314 | 20240702 | 135400 | 37761580050 | 29250 | 29300 | 29350 | 29150 | 5406 |
| 315 | 20240702 | 135300 | 37603739550 | 29300 | 29300 | 29350 | 29150 | 3756 |
| 316 | 20240702 | 135200 | 37493918350 | 29350 | 29300 | 29350 | 29300 | 1240 |
| 317 | 20240702 | 135100 | 37457582000 | 29300 | 29300 | 29350 | 29150 | 5434 |
| 318 | 20240702 | 135000 | 37298843600 | 29300 | 29400 | 29400 | 29200 | 7316 |
| 319 | 20240702 | 134900 | 37084873750 | 29400 | 29350 | 29450 | 29300 | 3383 |
| 320 | 20240702 | 134800 | 36985432250 | 29350 | 29350 | 29400 | 29200 | 10161 |
| 321 | 20240702 | 134700 | 36688194800 | 29350 | 29450 | 29450 | 29250 | 4395 |
| 322 | 20240702 | 134600 | 36559379800 | 29500 | 29350 | 29500 | 29350 | 1928 |
| 323 | 20240702 | 134500 | 36502623850 | 29350 | 29450 | 29450 | 29250 | 5175 |
| 324 | 20240702 | 134400 | 36351014400 | 29450 | 29350 | 29450 | 29200 | 4656 |
| 325 | 20240702 | 134300 | 36214549700 | 29250 | 29300 | 29350 | 29200 | 12317 |
| 326 | 20240702 | 134200 | 35854048850 | 29250 | 29400 | 29400 | 29150 | 4460 |
| 327 | 20240702 | 134100 | 35723695600 | 29400 | 29400 | 29450 | 29200 | 5220 |
| 328 | 20240702 | 134000 | 35570749650 | 29350 | 29300 | 29400 | 29150 | 4427 |
| 329 | 20240702 | 133900 | 35441229000 | 29300 | 29250 | 29350 | 29150 | 6878 |
| 330 | 20240702 | 133800 | 35240104400 | 29350 | 29450 | 29450 | 29200 | 4393 |
| 331 | 20240702 | 133700 | 35111437100 | 29450 | 29400 | 29450 | 29350 | 1281 |
| 332 | 20240702 | 133600 | 35073771650 | 29400 | 29500 | 29500 | 29200 | 6604 |
| 333 | 20240702 | 133500 | 34880265600 | 29500 | 29550 | 29550 | 29250 | 4623 |
| 334 | 20240702 | 133400 | 34744499200 | 29500 | 29500 | 29600 | 29450 | 1356 |
| 335 | 20240702 | 133300 | 34704489550 | 29450 | 29550 | 29550 | 29250 | 10530 |
| 336 | 20240702 | 133200 | 34394624750 | 29550 | 29450 | 29550 | 29350 | 4653 |
| 337 | 20240702 | 133100 | 34257814200 | 29500 | 29500 | 29500 | 29400 | 3795 |
| 338 | 20240702 | 133000 | 34146174250 | 29500 | 29450 | 29550 | 29200 | 8240 |
| 339 | 20240702 | 132900 | 33904202100 | 29450 | 29500 | 29550 | 29450 | 5300 |
| 340 | 20240702 | 132800 | 33748006850 | 29500 | 29400 | 29550 | 29400 | 2683 |
| 341 | 20240702 | 132700 | 33668946050 | 29500 | 29550 | 29600 | 29300 | 7656 |
| 342 | 20240702 | 132600 | 33443362550 | 29500 | 29450 | 29550 | 29300 | 6968 |
| 343 | 20240702 | 132500 | 33238264500 | 29450 | 29450 | 29500 | 29400 | 1663 |
| 344 | 20240702 | 132400 | 33189305000 | 29450 | 29400 | 29500 | 29250 | 16088 |
| 345 | 20240702 | 132300 | 32717715550 | 29400 | 29450 | 29500 | 29350 | 5426 |
| 346 | 20240702 | 132200 | 32558204700 | 29450 | 29450 | 29500 | 29400 | 3237 |
| 347 | 20240702 | 132100 | 32462880850 | 29450 | 29450 | 29550 | 29350 | 5272 |
| 348 | 20240702 | 132000 | 32307890550 | 29450 | 29550 | 29550 | 29350 | 8577 |
| 349 | 20240702 | 131900 | 32055604550 | 29500 | 29500 | 29600 | 29500 | 2070 |
| 350 | 20240702 | 131800 | 31994517400 | 29500 | 29500 | 29600 | 29400 | 7085 |
| 351 | 20240702 | 131700 | 31785956200 | 29500 | 29600 | 29600 | 29450 | 7235 |
| 352 | 20240702 | 131600 | 31572410800 | 29600 | 29600 | 29650 | 29500 | 4667 |
| 353 | 20240702 | 131500 | 31434678300 | 29500 | 29650 | 29650 | 29450 | 17298 |
| 354 | 20240702 | 131400 | 30923968400 | 29650 | 29700 | 29700 | 29550 | 4154 |
| 355 | 20240702 | 131300 | 30800975300 | 29650 | 29700 | 29700 | 29650 | 608 |
| 356 | 20240702 | 131200 | 30782941400 | 29700 | 29700 | 29700 | 29600 | 4994 |
| 357 | 20240702 | 131100 | 30635017150 | 29650 | 29650 | 29750 | 29600 | 3925 |
| 358 | 20240702 | 131000 | 30518626500 | 29650 | 29650 | 29750 | 29650 | 3097 |
| 359 | 20240702 | 130900 | 30426723150 | 29650 | 29650 | 29800 | 29600 | 4791 |
| 360 | 20240702 | 130800 | 30284777650 | 29600 | 29850 | 29850 | 29600 | 13330 |
| 361 | 20240702 | 130700 | 29889052350 | 29850 | 29800 | 29850 | 29800 | 370 |
| 362 | 20240702 | 130600 | 29878025150 | 29850 | 29900 | 29900 | 29700 | 4371 |
| 363 | 20240702 | 130500 | 29748018200 | 29850 | 29850 | 29900 | 29750 | 3541 |
| 364 | 20240702 | 130400 | 29642518350 | 29850 | 29850 | 29900 | 29800 | 360 |
| 365 | 20240702 | 130300 | 29631774600 | 29800 | 29850 | 29900 | 29800 | 440 |
| 366 | 20240702 | 130200 | 29618642650 | 29800 | 29800 | 29850 | 29800 | 608 |
| 367 | 20240702 | 130100 | 29600514400 | 29800 | 29850 | 29900 | 29800 | 779 |
| 368 | 20240702 | 130000 | 29577271800 | 29850 | 29900 | 29950 | 29800 | 3535 |
| 369 | 20240702 | 125900 | 29471755150 | 29950 | 29900 | 29950 | 29900 | 326 |
| 370 | 20240702 | 125800 | 29462003800 | 29950 | 29900 | 29950 | 29850 | 3074 |
| 371 | 20240702 | 125700 | 29370093000 | 29950 | 29950 | 29950 | 29900 | 353 |
| 372 | 20240702 | 125600 | 29359527650 | 29900 | 29950 | 30000 | 29900 | 696 |
| 373 | 20240702 | 125500 | 29338683000 | 29950 | 29950 | 30000 | 29950 | 732 |
| 374 | 20240702 | 125400 | 29316757950 | 29950 | 30000 | 30000 | 29950 | 591 |
| 375 | 20240702 | 125300 | 29299032150 | 30000 | 29950 | 30000 | 29950 | 257 |
| 376 | 20240702 | 125200 | 29291328400 | 30000 | 29950 | 30000 | 29950 | 372 |
| 377 | 20240702 | 125100 | 29280182200 | 30000 | 29900 | 30000 | 29900 | 265 |
| 378 | 20240702 | 125000 | 29272241900 | 29950 | 29950 | 30000 | 29800 | 4036 |
| 379 | 20240702 | 124900 | 29151450400 | 29950 | 29950 | 30000 | 29950 | 308 |
| 380 | 20240702 | 124800 | 29142211600 | 30000 | 30000 | 30000 | 29950 | 1006 |
| 381 | 20240702 | 124700 | 29112047800 | 30000 | 30000 | 30000 | 29950 | 426 |
| 382 | 20240702 | 124600 | 29099273150 | 30000 | 29850 | 30000 | 29850 | 2186 |
| 383 | 20240702 | 124500 | 29033849500 | 29900 | 29850 | 29900 | 29850 | 567 |
| 384 | 20240702 | 124400 | 29016908550 | 29850 | 29900 | 29900 | 29850 | 1259 |
| 385 | 20240702 | 124300 | 28979281350 | 29900 | 29900 | 29900 | 29850 | 382 |
| 386 | 20240702 | 124200 | 28967866300 | 29900 | 29900 | 29900 | 29800 | 683 |
| 387 | 20240702 | 124100 | 28947455950 | 29900 | 29800 | 29900 | 29750 | 636 |
| 388 | 20240702 | 124000 | 28928499400 | 29850 | 29850 | 29900 | 29750 | 3265 |
| 389 | 20240702 | 123900 | 28831158450 | 29900 | 29850 | 29900 | 29850 | 782 |
| 390 | 20240702 | 123800 | 28807807000 | 29850 | 29900 | 29900 | 29850 | 187 |
| 391 | 20240702 | 123700 | 28802219500 | 29900 | 29850 | 29900 | 29850 | 421 |
| 392 | 20240702 | 123600 | 28789639500 | 29850 | 29850 | 29900 | 29800 | 961 |
| 393 | 20240702 | 123500 | 28760944050 | 29850 | 29750 | 29900 | 29750 | 2628 |
| 394 | 20240702 | 123400 | 28682606300 | 29750 | 29850 | 29900 | 29750 | 3580 |
| 395 | 20240702 | 123300 | 28575841950 | 29850 | 29850 | 29900 | 29850 | 615 |
| 396 | 20240702 | 123200 | 28557477300 | 29850 | 29900 | 29900 | 29850 | 605 |
| 397 | 20240702 | 123100 | 28539392500 | 29850 | 29900 | 29900 | 29850 | 624 |
| 398 | 20240702 | 123000 | 28520744800 | 29900 | 29850 | 29900 | 29800 | 3286 |
| 399 | 20240702 | 122900 | 28422764050 | 29850 | 29850 | 29900 | 29850 | 616 |
| 400 | 20240702 | 122800 | 28404366700 | 29900 | 29850 | 29900 | 29850 | 589 |
| 401 | 20240702 | 122700 | 28386779450 | 29850 | 29900 | 29900 | 29850 | 555 |
| 402 | 20240702 | 122600 | 28370204250 | 29850 | 29850 | 29900 | 29850 | 354 |
| 403 | 20240702 | 122500 | 28359621600 | 29850 | 29850 | 29900 | 29850 | 955 |
| 404 | 20240702 | 122400 | 28331099700 | 29850 | 29850 | 29900 | 29800 | 825 |
| 405 | 20240702 | 122300 | 28306468650 | 29900 | 29850 | 29900 | 29800 | 133 |
| 406 | 20240702 | 122200 | 28302493500 | 29900 | 29800 | 29900 | 29800 | 2029 |
| 407 | 20240702 | 122100 | 28241943700 | 29800 | 29800 | 29850 | 29750 | 736 |
| 408 | 20240702 | 122000 | 28220005700 | 29800 | 29800 | 29850 | 29750 | 3700 |
| 409 | 20240702 | 121900 | 28109780250 | 29800 | 29800 | 29850 | 29750 | 1568 |
| 410 | 20240702 | 121800 | 28063055300 | 29750 | 29750 | 29800 | 29750 | 466 |
| 411 | 20240702 | 121700 | 28049189350 | 29800 | 29750 | 29800 | 29750 | 543 |
| 412 | 20240702 | 121600 | 28033012450 | 29800 | 29800 | 29850 | 29800 | 1409 |
| 413 | 20240702 | 121500 | 27991005950 | 29800 | 29800 | 29850 | 29800 | 1227 |
| 414 | 20240702 | 121400 | 27954425550 | 29800 | 29800 | 29850 | 29750 | 1653 |
| 415 | 20240702 | 121300 | 27905164050 | 29750 | 29800 | 29800 | 29750 | 662 |
| 416 | 20240702 | 121200 | 27885461300 | 29800 | 29700 | 29800 | 29700 | 822 |
| 417 | 20240702 | 121100 | 27860989850 | 29700 | 29750 | 29800 | 29700 | 315 |
| 418 | 20240702 | 121000 | 27851626800 | 29750 | 29750 | 29850 | 29650 | 4239 |
| 419 | 20240702 | 120900 | 27725622750 | 29750 | 29750 | 29800 | 29750 | 470 |
| 420 | 20240702 | 120800 | 27711635900 | 29800 | 29750 | 29800 | 29750 | 663 |
| 421 | 20240702 | 120700 | 27691907250 | 29750 | 29750 | 29850 | 29750 | 671 |
| 422 | 20240702 | 120600 | 27671916650 | 29750 | 29800 | 29850 | 29750 | 1134 |
| 423 | 20240702 | 120500 | 27638124400 | 29800 | 29800 | 29850 | 29800 | 364 |
| 424 | 20240702 | 120400 | 27627272250 | 29800 | 29850 | 29850 | 29800 | 438 |
| 425 | 20240702 | 120300 | 27614214500 | 29850 | 29850 | 29900 | 29800 | 662 |
| 426 | 20240702 | 120200 | 27594451400 | 29850 | 29850 | 29900 | 29800 | 1190 |
| 427 | 20240702 | 120100 | 27558929100 | 29850 | 29850 | 29900 | 29800 | 944 |
| 428 | 20240702 | 120000 | 27530747950 | 29850 | 29850 | 29900 | 29700 | 6098 |
| 429 | 20240702 | 115900 | 27349054100 | 29900 | 29900 | 29900 | 29850 | 582 |
| 430 | 20240702 | 115800 | 27331671400 | 29900 | 29900 | 29950 | 29850 | 723 |
| 431 | 20240702 | 115700 | 27310053700 | 29950 | 30000 | 30000 | 29900 | 1157 |
| 432 | 20240702 | 115600 | 27275394650 | 30000 | 29900 | 30000 | 29850 | 2633 |
| 433 | 20240702 | 115500 | 27196597550 | 29850 | 29900 | 29950 | 29850 | 1310 |
| 434 | 20240702 | 115400 | 27157436100 | 29950 | 29800 | 29950 | 29800 | 2251 |
| 435 | 20240702 | 115300 | 27090253200 | 29850 | 29850 | 29900 | 29800 | 2254 |
| 436 | 20240702 | 115200 | 27023020150 | 29800 | 29800 | 29850 | 29750 | 746 |
| 437 | 20240702 | 115100 | 27000789100 | 29800 | 29700 | 29800 | 29700 | 4748 |
| 438 | 20240702 | 115000 | 26859442200 | 29700 | 29750 | 29800 | 29650 | 14613 |
| 439 | 20240702 | 114900 | 26425309450 | 29750 | 29750 | 29800 | 29700 | 3091 |
| 440 | 20240702 | 114800 | 26333341600 | 29750 | 29750 | 29800 | 29750 | 5857 |
| 441 | 20240702 | 114700 | 26159067350 | 29800 | 29850 | 29850 | 29750 | 2043 |
| 442 | 20240702 | 114600 | 26098172250 | 29850 | 29850 | 29850 | 29800 | 318 |
| 443 | 20240702 | 114500 | 26088682700 | 29850 | 29900 | 29950 | 29800 | 3393 |
| 444 | 20240702 | 114400 | 25987432900 | 29900 | 29800 | 29900 | 29800 | 681 |
| 445 | 20240702 | 114300 | 25967106350 | 29850 | 29900 | 29900 | 29800 | 2137 |
| 446 | 20240702 | 114200 | 25903405400 | 29900 | 29850 | 29900 | 29850 | 1840 |
| 447 | 20240702 | 114100 | 25848469700 | 29850 | 29850 | 29850 | 29800 | 1635 |
| 448 | 20240702 | 114000 | 25799720550 | 29850 | 29900 | 29950 | 29800 | 4654 |
| 449 | 20240702 | 113900 | 25660809400 | 29850 | 29850 | 29900 | 29800 | 1607 |
| 450 | 20240702 | 113800 | 25612864350 | 29850 | 29950 | 29950 | 29850 | 1958 |
| 451 | 20240702 | 113700 | 25554311050 | 29950 | 29850 | 29950 | 29850 | 4168 |
| 452 | 20240702 | 113600 | 25429691100 | 29850 | 29900 | 29950 | 29800 | 1139 |
| 453 | 20240702 | 113500 | 25395676750 | 29900 | 29850 | 29950 | 29750 | 7396 |
| 454 | 20240702 | 113400 | 25175043100 | 29850 | 29850 | 29900 | 29850 | 2296 |
| 455 | 20240702 | 113300 | 25106503000 | 29850 | 29900 | 29900 | 29850 | 344 |
| 456 | 20240702 | 113200 | 25096224150 | 29900 | 29900 | 29900 | 29800 | 2728 |
| 457 | 20240702 | 113100 | 25014786300 | 29900 | 29850 | 29900 | 29800 | 849 |
| 458 | 20240702 | 113000 | 24989448550 | 29850 | 29950 | 29950 | 29850 | 5253 |
| 459 | 20240702 | 112900 | 24832526550 | 29900 | 29900 | 29950 | 29900 | 129 |
| 460 | 20240702 | 112800 | 24828668350 | 29950 | 29900 | 29950 | 29850 | 2857 |
| 461 | 20240702 | 112700 | 24743215950 | 29900 | 29900 | 29950 | 29900 | 902 |
| 462 | 20240702 | 112600 | 24716229700 | 29900 | 29950 | 29950 | 29850 | 2724 |
| 463 | 20240702 | 112500 | 24634753000 | 29900 | 29900 | 29950 | 29850 | 1370 |
| 464 | 20240702 | 112400 | 24593788800 | 29900 | 29900 | 29950 | 29850 | 2703 |
| 465 | 20240702 | 112300 | 24512953600 | 29900 | 29900 | 29950 | 29850 | 829 |
| 466 | 20240702 | 112200 | 24488183750 | 29900 | 29950 | 29950 | 29850 | 2754 |
| 467 | 20240702 | 112100 | 24405813100 | 29950 | 29950 | 30000 | 29900 | 1963 |
| 468 | 20240702 | 112000 | 24347021900 | 29900 | 29950 | 29950 | 29850 | 3388 |
| 469 | 20240702 | 111900 | 24245729850 | 29950 | 29950 | 30000 | 29900 | 1353 |
| 470 | 20240702 | 111800 | 24205204100 | 29950 | 29950 | 30000 | 29900 | 1446 |
| 471 | 20240702 | 111700 | 24161904300 | 29900 | 29950 | 30000 | 29900 | 2789 |
| 472 | 20240702 | 111600 | 24078481900 | 29900 | 29950 | 30000 | 29900 | 1622 |
| 473 | 20240702 | 111500 | 24029907450 | 30000 | 30000 | 30050 | 29950 | 1794 |
| 474 | 20240702 | 111400 | 23976062500 | 30000 | 30050 | 30050 | 30000 | 426 |
| 475 | 20240702 | 111300 | 23963279150 | 30000 | 30100 | 30100 | 30000 | 980 |
| 476 | 20240702 | 111200 | 23933833250 | 30050 | 30000 | 30100 | 29900 | 2654 |
| 477 | 20240702 | 111100 | 23854402600 | 30000 | 29950 | 30000 | 29850 | 2779 |
| 478 | 20240702 | 111000 | 23771281450 | 29950 | 30100 | 30150 | 29900 | 11660 |
| 479 | 20240702 | 110900 | 23421425350 | 30100 | 30100 | 30150 | 30050 | 1097 |
| 480 | 20240702 | 110800 | 23388354950 | 30100 | 30050 | 30100 | 29950 | 1911 |
| 481 | 20240702 | 110700 | 23330867700 | 30050 | 30050 | 30050 | 29900 | 2823 |
| 482 | 20240702 | 110600 | 23246305300 | 30000 | 29950 | 30050 | 29900 | 909 |
| 483 | 20240702 | 110500 | 23219058050 | 30000 | 30000 | 30050 | 29900 | 2861 |
| 484 | 20240702 | 110400 | 23133347750 | 30050 | 29950 | 30050 | 29950 | 1364 |
| 485 | 20240702 | 110300 | 23092420700 | 29950 | 29950 | 30000 | 29850 | 3324 |
| 486 | 20240702 | 110200 | 22993114200 | 29900 | 29900 | 29950 | 29850 | 1119 |
| 487 | 20240702 | 110100 | 22959656250 | 29900 | 29850 | 30000 | 29800 | 2104 |
| 488 | 20240702 | 110000 | 22896814400 | 29850 | 29950 | 29950 | 29800 | 5979 |
| 489 | 20240702 | 105900 | 22718312700 | 29950 | 29950 | 30100 | 29900 | 2651 |
| 490 | 20240702 | 105800 | 22638903050 | 29950 | 30150 | 30200 | 29900 | 16776 |
| 491 | 20240702 | 105700 | 22136042000 | 30150 | 30150 | 30200 | 30100 | 1907 |
| 492 | 20240702 | 105600 | 22078549650 | 30200 | 30150 | 30200 | 30150 | 1003 |
| 493 | 20240702 | 105500 | 22048285000 | 30150 | 30150 | 30200 | 30150 | 1128 |
| 494 | 20240702 | 105400 | 22014243250 | 30200 | 30150 | 30200 | 30150 | 1126 |
| 495 | 20240702 | 105300 | 21980260950 | 30150 | 30200 | 30200 | 30150 | 523 |
| 496 | 20240702 | 105200 | 21964482200 | 30150 | 30150 | 30150 | 30150 | 239 |
| 497 | 20240702 | 105100 | 21957276350 | 30150 | 30050 | 30200 | 30050 | 1057 |
| 498 | 20240702 | 105000 | 21925453850 | 30100 | 30200 | 30200 | 30000 | 3970 |
| 499 | 20240702 | 104900 | 21805962300 | 30150 | 30150 | 30200 | 30150 | 793 |
| 500 | 20240702 | 104800 | 21782027800 | 30200 | 30200 | 30250 | 30200 | 1513 |
| 501 | 20240702 | 104700 | 21736331550 | 30200 | 30300 | 30300 | 30150 | 2853 |
| 502 | 20240702 | 104600 | 21650137350 | 30300 | 30250 | 30300 | 30200 | 1272 |
| 503 | 20240702 | 104500 | 21611637450 | 30250 | 30250 | 30250 | 30200 | 1438 |
| 504 | 20240702 | 104400 | 21568169000 | 30200 | 30150 | 30250 | 30100 | 1091 |
| 505 | 20240702 | 104300 | 21535260400 | 30100 | 30100 | 30200 | 30050 | 8127 |
| 506 | 20240702 | 104200 | 21291010100 | 30100 | 30000 | 30250 | 30000 | 2608 |
| 507 | 20240702 | 104100 | 21212358200 | 30050 | 30050 | 30100 | 30000 | 812 |
| 508 | 20240702 | 104000 | 21187963000 | 30050 | 30100 | 30150 | 29950 | 6040 |
| 509 | 20240702 | 103900 | 21006780000 | 30150 | 30150 | 30150 | 30100 | 2046 |
| 510 | 20240702 | 103800 | 20945183250 | 30150 | 30200 | 30200 | 30100 | 1765 |
| 511 | 20240702 | 103700 | 20891954150 | 30200 | 30150 | 30250 | 30150 | 2960 |
| 512 | 20240702 | 103600 | 20802570600 | 30150 | 30250 | 30250 | 30100 | 2767 |
| 513 | 20240702 | 103500 | 20719107050 | 30250 | 30250 | 30300 | 30150 | 3922 |
| 514 | 20240702 | 103400 | 20600584700 | 30300 | 30350 | 30400 | 30200 | 3507 |
| 515 | 20240702 | 103300 | 20494386800 | 30300 | 30450 | 30550 | 30300 | 9849 |
| 516 | 20240702 | 103200 | 20194770500 | 30450 | 30350 | 30500 | 30350 | 9175 |
| 517 | 20240702 | 103100 | 19915434600 | 30350 | 30300 | 30400 | 30250 | 6743 |
| 518 | 20240702 | 103000 | 19710830200 | 30350 | 30200 | 30400 | 30100 | 6610 |
| 519 | 20240702 | 102900 | 19510643650 | 30250 | 30300 | 30350 | 30200 | 5303 |
| 520 | 20240702 | 102800 | 19350022650 | 30300 | 30150 | 30300 | 30150 | 4330 |
| 521 | 20240702 | 102700 | 19219169900 | 30150 | 30050 | 30200 | 30050 | 2728 |
| 522 | 20240702 | 102600 | 19137016550 | 30050 | 30100 | 30150 | 30050 | 1638 |
| 523 | 20240702 | 102500 | 19087685450 | 30150 | 30050 | 30200 | 30000 | 9960 |
| 524 | 20240702 | 102400 | 18787980050 | 30050 | 29900 | 30100 | 29800 | 8388 |
| 525 | 20240702 | 102300 | 18536187000 | 29950 | 29850 | 30000 | 29800 | 11875 |
| 526 | 20240702 | 102200 | 18181224250 | 29850 | 29750 | 29850 | 29750 | 3839 |
| 527 | 20240702 | 102100 | 18066885350 | 29800 | 29800 | 29850 | 29700 | 8507 |
| 528 | 20240702 | 102000 | 17813617300 | 29800 | 29800 | 29850 | 29750 | 7124 |
| 529 | 20240702 | 101900 | 17601400900 | 29800 | 29850 | 29900 | 29800 | 6136 |
| 530 | 20240702 | 101800 | 17418326000 | 29850 | 29850 | 29900 | 29800 | 4067 |
| 531 | 20240702 | 101700 | 17296944200 | 29800 | 29650 | 29900 | 29650 | 10093 |
| 532 | 20240702 | 101600 | 16996428150 | 29650 | 29650 | 29750 | 29650 | 2626 |
| 533 | 20240702 | 101500 | 16918462450 | 29650 | 29700 | 29800 | 29650 | 12795 |
| 534 | 20240702 | 101400 | 16538938450 | 29700 | 29800 | 29850 | 29700 | 1300 |
| 535 | 20240702 | 101300 | 16500257550 | 29800 | 29650 | 29850 | 29650 | 4526 |
| 536 | 20240702 | 101200 | 16365674150 | 29750 | 29650 | 29750 | 29600 | 3620 |
| 537 | 20240702 | 101100 | 16258276650 | 29650 | 29800 | 29800 | 29600 | 8256 |
| 538 | 20240702 | 101000 | 16013227700 | 29700 | 29850 | 29900 | 29700 | 11403 |
| 539 | 20240702 | 100900 | 15673816800 | 29850 | 29900 | 29950 | 29850 | 3764 |
| 540 | 20240702 | 100800 | 15561286700 | 29900 | 29750 | 29950 | 29700 | 5511 |
| 541 | 20240702 | 100700 | 15396761000 | 29750 | 29750 | 29850 | 29600 | 14722 |
| 542 | 20240702 | 100600 | 14959967900 | 29750 | 29750 | 29900 | 29700 | 6055 |
| 543 | 20240702 | 100500 | 14779758750 | 29750 | 29850 | 29900 | 29750 | 10725 |
| 544 | 20240702 | 100400 | 14460321100 | 29900 | 29800 | 29900 | 29700 | 15252 |
| 545 | 20240702 | 100300 | 14006533750 | 29800 | 29850 | 29900 | 29750 | 3591 |
| 546 | 20240702 | 100200 | 13899461000 | 29850 | 29900 | 30000 | 29800 | 14559 |
| 547 | 20240702 | 100100 | 13465025250 | 29900 | 29950 | 30000 | 29900 | 2072 |
| 548 | 20240702 | 100000 | 13403020500 | 29900 | 29850 | 30050 | 29800 | 11673 |
| 549 | 20240702 | 095900 | 13053706600 | 29800 | 29950 | 29950 | 29800 | 11430 |
| 550 | 20240702 | 095800 | 12712379800 | 29950 | 30100 | 30100 | 29900 | 9287 |
| 551 | 20240702 | 095700 | 12434045650 | 29950 | 30000 | 30150 | 29950 | 16243 |
| 552 | 20240702 | 095600 | 11946433450 | 30000 | 29950 | 30100 | 29950 | 9804 |
| 553 | 20240702 | 095500 | 11652317000 | 29900 | 29850 | 30000 | 29800 | 5727 |
| 554 | 20240702 | 095400 | 11481106850 | 29850 | 30000 | 30050 | 29800 | 9271 |
| 555 | 20240702 | 095300 | 11204111250 | 30000 | 30000 | 30100 | 30000 | 4956 |
| 556 | 20240702 | 095200 | 11055353000 | 30000 | 30000 | 30100 | 29900 | 8429 |
| 557 | 20240702 | 095100 | 10802502050 | 29950 | 30050 | 30100 | 29900 | 6935 |
| 558 | 20240702 | 095000 | 10594563150 | 30050 | 30050 | 30150 | 30000 | 19956 |
| 559 | 20240702 | 094900 | 9995209650 | 30050 | 30200 | 30200 | 30050 | 5881 |
| 560 | 20240702 | 094800 | 9818160050 | 30200 | 30150 | 30350 | 30100 | 7067 |
| 561 | 20240702 | 094700 | 9604623650 | 30200 | 30300 | 30400 | 30150 | 4444 |
| 562 | 20240702 | 094600 | 9470205950 | 30200 | 30100 | 30300 | 30050 | 8181 |
| 563 | 20240702 | 094500 | 9223530500 | 30100 | 30100 | 30200 | 30000 | 7231 |
| 564 | 20240702 | 094400 | 9006148800 | 30100 | 30150 | 30250 | 30050 | 4348 |
| 565 | 20240702 | 094300 | 8875044800 | 30100 | 30150 | 30150 | 29950 | 10003 |
| 566 | 20240702 | 094200 | 8574688900 | 30200 | 30050 | 30200 | 29900 | 33679 |
| 567 | 20240702 | 094100 | 7563499700 | 30050 | 30250 | 30400 | 30000 | 23323 |
| 568 | 20240702 | 094000 | 6860488950 | 30200 | 30150 | 30450 | 30050 | 21465 |
| 569 | 20240702 | 093900 | 6210505200 | 30050 | 30250 | 30350 | 30050 | 13370 |
| 570 | 20240702 | 093800 | 5806614550 | 30250 | 30350 | 30400 | 30200 | 8161 |
| 571 | 20240702 | 093700 | 5559236500 | 30300 | 30400 | 30500 | 30300 | 2658 |
| 572 | 20240702 | 093600 | 5478416800 | 30450 | 30350 | 30450 | 30300 | 7223 |
| 573 | 20240702 | 093500 | 5259214550 | 30350 | 30400 | 30500 | 30300 | 9931 |
| 574 | 20240702 | 093400 | 4957588100 | 30400 | 30500 | 30550 | 30400 | 5427 |
| 575 | 20240702 | 093300 | 4792293900 | 30500 | 30600 | 30600 | 30400 | 5424 |
| 576 | 20240702 | 093200 | 4626770250 | 30550 | 30550 | 30600 | 30450 | 3866 |
| 577 | 20240702 | 093100 | 4508668950 | 30500 | 30550 | 30650 | 30500 | 2390 |
| 578 | 20240702 | 093000 | 4435636050 | 30600 | 30600 | 30700 | 30550 | 2807 |
| 579 | 20240702 | 092900 | 4349693100 | 30600 | 30700 | 30750 | 30450 | 15076 |
| 580 | 20240702 | 092800 | 3889266100 | 30750 | 30750 | 30800 | 30650 | 3290 |
| 581 | 20240702 | 092700 | 3788139050 | 30750 | 30800 | 30800 | 30600 | 2390 |
| 582 | 20240702 | 092600 | 3714812200 | 30750 | 30850 | 30850 | 30600 | 10071 |
| 583 | 20240702 | 092500 | 3405834750 | 30850 | 30900 | 30950 | 30850 | 2118 |
| 584 | 20240702 | 092400 | 3340443800 | 30950 | 31000 | 31000 | 30900 | 993 |
| 585 | 20240702 | 092300 | 3309719400 | 31000 | 30900 | 31000 | 30900 | 1149 |
| 586 | 20240702 | 092200 | 3274124850 | 30900 | 31000 | 31100 | 30900 | 2088 |
| 587 | 20240702 | 092100 | 3209387350 | 31000 | 31100 | 31100 | 30900 | 2742 |
| 588 | 20240702 | 092000 | 3124344200 | 31050 | 31000 | 31100 | 30900 | 3866 |
| 589 | 20240702 | 091900 | 3004468600 | 31000 | 30950 | 31050 | 30900 | 2995 |
| 590 | 20240702 | 091800 | 2911746800 | 30900 | 30950 | 31000 | 30900 | 1680 |
| 591 | 20240702 | 091700 | 2859739750 | 30900 | 31050 | 31150 | 30900 | 735 |
| 592 | 20240702 | 091600 | 2836945750 | 31200 | 31000 | 31250 | 30950 | 7127 |
| 593 | 20240702 | 091500 | 2614943100 | 31050 | 30950 | 31100 | 30900 | 2316 |
| 594 | 20240702 | 091400 | 2543175750 | 30950 | 31100 | 31200 | 30950 | 1662 |
| 595 | 20240702 | 091300 | 2491554050 | 31100 | 31100 | 31200 | 31000 | 3309 |
| 596 | 20240702 | 091200 | 2388610300 | 31150 | 31000 | 31250 | 30950 | 4141 |
| 597 | 20240702 | 091100 | 2259650900 | 30950 | 30750 | 31100 | 30750 | 3520 |
| 598 | 20240702 | 091000 | 2150698250 | 30750 | 30700 | 30850 | 30650 | 9267 |
| 599 | 20240702 | 090900 | 1866071750 | 30750 | 30950 | 31000 | 30650 | 6867 |
| 600 | 20240702 | 090800 | 1654830150 | 30950 | 30950 | 31100 | 30900 | 3476 |
| 601 | 20240702 | 090700 | 1547158850 | 30950 | 30950 | 31000 | 30900 | 3544 |
| 602 | 20240702 | 090600 | 1437435850 | 30900 | 30950 | 31000 | 30850 | 1663 |
| 603 | 20240702 | 090500 | 1386026900 | 31000 | 31100 | 31200 | 30950 | 5796 |
| 604 | 20240702 | 090400 | 1205932650 | 31150 | 30800 | 31150 | 30800 | 2768 |
| 605 | 20240702 | 090300 | 1120263650 | 30800 | 30700 | 30850 | 30600 | 2927 |
| 606 | 20240702 | 090200 | 1030223350 | 30850 | 30500 | 30950 | 30400 | 8714 |
| 607 | 20240702 | 090100 | 764140150 | 30450 | 30700 | 30900 | 30200 | 16318 |
| 608 | 20240702 | 090000 | 266707750 | 30700 | 30950 | 30950 | 30500 | 8148 |