34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 191500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 13629 |
| 3 | 20240701 | 191400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20240701 | 191300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20240701 | 191200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20240701 | 191100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20240701 | 191000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20240701 | 190900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20240701 | 190800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20240701 | 190700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20240701 | 190600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20240701 | 190500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20240701 | 190400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20240701 | 190300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20240701 | 190200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20240701 | 190100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20240701 | 190000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20240701 | 185900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20240701 | 185800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20240701 | 185700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20240701 | 185600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20240701 | 185500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20240701 | 185400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20240701 | 185300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20240701 | 185200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20240701 | 185100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20240701 | 185000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20240701 | 184900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20240701 | 184800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20240701 | 184700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20240701 | 184600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20240701 | 184500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 13629 |
| 33 | 20240701 | 184400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20240701 | 184300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20240701 | 184200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20240701 | 184100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20240701 | 184000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20240701 | 183900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20240701 | 183800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20240701 | 183700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20240701 | 183600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20240701 | 183500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20240701 | 183400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20240701 | 183300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20240701 | 183200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20240701 | 183100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20240701 | 183000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20240701 | 182900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20240701 | 182800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20240701 | 182700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20240701 | 182600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20240701 | 182500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20240701 | 182400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20240701 | 182300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20240701 | 182200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20240701 | 182100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20240701 | 182000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20240701 | 181900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20240701 | 181800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20240701 | 181700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20240701 | 181600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20240701 | 181500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 13629 |
| 63 | 20240701 | 181400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20240701 | 181300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20240701 | 181200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20240701 | 181100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20240701 | 181000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20240701 | 180900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20240701 | 180800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20240701 | 180700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20240701 | 180600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20240701 | 180500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20240701 | 180400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20240701 | 180300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20240701 | 180200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20240701 | 180100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20240701 | 180000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20240701 | 175900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20240701 | 175800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20240701 | 175700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20240701 | 175600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20240701 | 175500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20240701 | 175400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20240701 | 175300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20240701 | 175200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20240701 | 175100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20240701 | 175000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20240701 | 174900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20240701 | 174800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20240701 | 174700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20240701 | 174600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20240701 | 174500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 13629 |
| 93 | 20240701 | 174400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20240701 | 174300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20240701 | 174200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20240701 | 174100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20240701 | 174000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20240701 | 173900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20240701 | 173800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20240701 | 173700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20240701 | 173600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20240701 | 173500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20240701 | 173400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20240701 | 173300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20240701 | 173200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20240701 | 173100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20240701 | 173000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20240701 | 172900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20240701 | 172800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20240701 | 172700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20240701 | 172600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20240701 | 172500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20240701 | 172400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20240701 | 172300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20240701 | 172200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20240701 | 172100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20240701 | 172000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20240701 | 171900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20240701 | 171800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20240701 | 171700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20240701 | 171600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20240701 | 171500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 13629 |
| 123 | 20240701 | 171400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20240701 | 171300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20240701 | 171200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20240701 | 171100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20240701 | 171000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20240701 | 170900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20240701 | 170800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20240701 | 170700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20240701 | 170600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20240701 | 170500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20240701 | 170400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20240701 | 170300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20240701 | 170200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20240701 | 170100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20240701 | 170000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20240701 | 165900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20240701 | 165800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20240701 | 165700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20240701 | 165600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20240701 | 165500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20240701 | 165400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20240701 | 165300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20240701 | 165200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20240701 | 165100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20240701 | 165000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20240701 | 164900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20240701 | 164800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20240701 | 164700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20240701 | 164600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20240701 | 164500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 13629 |
| 153 | 20240701 | 164400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20240701 | 164300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20240701 | 164200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20240701 | 164100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20240701 | 164000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20240701 | 163900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20240701 | 163800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20240701 | 163700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20240701 | 163600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20240701 | 163500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20240701 | 163400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20240701 | 163300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20240701 | 163200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20240701 | 163100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20240701 | 163000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20240701 | 162900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20240701 | 162800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20240701 | 162700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20240701 | 162600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20240701 | 162500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20240701 | 162400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20240701 | 162300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20240701 | 162200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20240701 | 162100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20240701 | 162000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20240701 | 161900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20240701 | 161800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20240701 | 161700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20240701 | 161600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20240701 | 161500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 13629 |
| 183 | 20240701 | 161400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20240701 | 161300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20240701 | 161200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20240701 | 161100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20240701 | 161000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20240701 | 160900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20240701 | 160800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20240701 | 160700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20240701 | 160600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20240701 | 160500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20240701 | 160400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20240701 | 160300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20240701 | 160200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20240701 | 160100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20240701 | 160000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20240701 | 155900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20240701 | 155800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20240701 | 155700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20240701 | 155600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20240701 | 155500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20240701 | 155400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20240701 | 155300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20240701 | 155200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20240701 | 155100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20240701 | 155000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20240701 | 154900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20240701 | 154800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20240701 | 154700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20240701 | 154600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20240701 | 154500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 13629 |
| 213 | 20240701 | 154400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20240701 | 154300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20240701 | 154200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20240701 | 154100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20240701 | 154000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20240701 | 153900 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20240701 | 153800 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20240701 | 153700 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20240701 | 153600 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20240701 | 153500 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20240701 | 153400 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20240701 | 153300 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20240701 | 153200 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20240701 | 153100 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20240701 | 153000 | 20050415200 | 23300 | 23300 | 23300 | 23300 | 13629 |
| 228 | 20240701 | 152900 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20240701 | 152800 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20240701 | 152700 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20240701 | 152600 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20240701 | 152500 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20240701 | 152400 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20240701 | 152300 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20240701 | 152200 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20240701 | 152100 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20240701 | 152000 | 19732859500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20240701 | 151900 | 19732859500 | 23350 | 23300 | 23400 | 23300 | 4880 |
| 239 | 20240701 | 151800 | 19619005900 | 23300 | 23250 | 23300 | 23250 | 1061 |
| 240 | 20240701 | 151700 | 19594319900 | 23200 | 23250 | 23250 | 23200 | 1612 |
| 241 | 20240701 | 151600 | 19556846150 | 23250 | 23200 | 23250 | 23200 | 940 |
| 242 | 20240701 | 151500 | 19535035400 | 23200 | 23250 | 23250 | 23200 | 474 |
| 243 | 20240701 | 151400 | 19524023500 | 23250 | 23250 | 23250 | 23200 | 1196 |
| 244 | 20240701 | 151300 | 19496264850 | 23250 | 23250 | 23250 | 23150 | 204 |
| 245 | 20240701 | 151200 | 19491531250 | 23250 | 23150 | 23250 | 23150 | 429 |
| 246 | 20240701 | 151100 | 19481577450 | 23150 | 23200 | 23200 | 23150 | 55 |
| 247 | 20240701 | 151000 | 19480301500 | 23200 | 23250 | 23250 | 23150 | 165 |
| 248 | 20240701 | 150900 | 19476471750 | 23200 | 23150 | 23200 | 23100 | 5106 |
| 249 | 20240701 | 150800 | 19358209100 | 23200 | 23150 | 23200 | 23150 | 81 |
| 250 | 20240701 | 150700 | 19356331400 | 23200 | 23150 | 23200 | 23150 | 202 |
| 251 | 20240701 | 150600 | 19351654250 | 23150 | 23150 | 23200 | 23150 | 451 |
| 252 | 20240701 | 150500 | 19341213200 | 23150 | 23200 | 23200 | 23150 | 202 |
| 253 | 20240701 | 150400 | 19336530800 | 23150 | 23150 | 23200 | 23100 | 1527 |
| 254 | 20240701 | 150300 | 19301171950 | 23150 | 23100 | 23150 | 23100 | 1944 |
| 255 | 20240701 | 150200 | 19256191950 | 23150 | 23200 | 23200 | 23100 | 6412 |
| 256 | 20240701 | 150100 | 19107854850 | 23250 | 23250 | 23250 | 23200 | 222 |
| 257 | 20240701 | 150000 | 19102704150 | 23200 | 23150 | 23200 | 23150 | 1392 |
| 258 | 20240701 | 145900 | 19070414550 | 23200 | 23250 | 23250 | 23150 | 4299 |
| 259 | 20240701 | 145800 | 18970877600 | 23150 | 23200 | 23250 | 23150 | 1089 |
| 260 | 20240701 | 145700 | 18945645400 | 23150 | 23250 | 23250 | 23150 | 1520 |
| 261 | 20240701 | 145600 | 18910380750 | 23250 | 23250 | 23250 | 23200 | 202 |
| 262 | 20240701 | 145500 | 18905690000 | 23200 | 23300 | 23300 | 23200 | 679 |
| 263 | 20240701 | 145400 | 18889910950 | 23250 | 23250 | 23300 | 23200 | 2311 |
| 264 | 20240701 | 145300 | 18836239250 | 23250 | 23300 | 23300 | 23250 | 408 |
| 265 | 20240701 | 145200 | 18826751850 | 23300 | 23250 | 23300 | 23250 | 438 |
| 266 | 20240701 | 145100 | 18816567150 | 23250 | 23300 | 23300 | 23250 | 610 |
| 267 | 20240701 | 145000 | 18802379300 | 23250 | 23250 | 23300 | 23250 | 885 |
| 268 | 20240701 | 144900 | 18781800800 | 23200 | 23250 | 23250 | 23200 | 632 |
| 269 | 20240701 | 144800 | 18767123800 | 23200 | 23200 | 23200 | 23150 | 834 |
| 270 | 20240701 | 144700 | 18747776050 | 23250 | 23200 | 23250 | 23150 | 1930 |
| 271 | 20240701 | 144600 | 18702953000 | 23200 | 23200 | 23250 | 23200 | 1417 |
| 272 | 20240701 | 144500 | 18670070200 | 23200 | 23150 | 23200 | 23150 | 551 |
| 273 | 20240701 | 144400 | 18657314050 | 23150 | 23150 | 23200 | 23100 | 1169 |
| 274 | 20240701 | 144300 | 18630259650 | 23150 | 23200 | 23200 | 23100 | 2966 |
| 275 | 20240701 | 144200 | 18561602800 | 23200 | 23200 | 23200 | 23150 | 868 |
| 276 | 20240701 | 144100 | 18541484050 | 23200 | 23100 | 23200 | 23100 | 1755 |
| 277 | 20240701 | 144000 | 18500790150 | 23150 | 23200 | 23250 | 23050 | 24508 |
| 278 | 20240701 | 143900 | 17934924300 | 23200 | 23250 | 23250 | 23150 | 4076 |
| 279 | 20240701 | 143800 | 17840462800 | 23250 | 23300 | 23350 | 23150 | 13190 |
| 280 | 20240701 | 143700 | 17534417850 | 23300 | 23350 | 23400 | 23250 | 19704 |
| 281 | 20240701 | 143600 | 17075682050 | 23350 | 23450 | 23450 | 23350 | 3119 |
| 282 | 20240701 | 143500 | 17002833050 | 23450 | 23450 | 23500 | 23400 | 5283 |
| 283 | 20240701 | 143400 | 16879194000 | 23450 | 23450 | 23450 | 23400 | 497 |
| 284 | 20240701 | 143300 | 16867542550 | 23500 | 23500 | 23500 | 23450 | 181 |
| 285 | 20240701 | 143200 | 16863296350 | 23450 | 23450 | 23450 | 23400 | 806 |
| 286 | 20240701 | 143100 | 16844402700 | 23450 | 23450 | 23450 | 23400 | 327 |
| 287 | 20240701 | 143000 | 16836750200 | 23400 | 23400 | 23450 | 23350 | 888 |
| 288 | 20240701 | 142900 | 16815975250 | 23400 | 23400 | 23400 | 23400 | 1665 |
| 289 | 20240701 | 142800 | 16777014250 | 23400 | 23450 | 23450 | 23400 | 2065 |
| 290 | 20240701 | 142700 | 16728691100 | 23400 | 23450 | 23450 | 23400 | 525 |
| 291 | 20240701 | 142600 | 16716395050 | 23450 | 23450 | 23450 | 23400 | 231 |
| 292 | 20240701 | 142500 | 16710986950 | 23450 | 23450 | 23500 | 23450 | 181 |
| 293 | 20240701 | 142400 | 16706742450 | 23450 | 23450 | 23500 | 23450 | 1288 |
| 294 | 20240701 | 142300 | 16676536550 | 23450 | 23450 | 23450 | 23450 | 502 |
| 295 | 20240701 | 142200 | 16664764650 | 23450 | 23500 | 23500 | 23450 | 1460 |
| 296 | 20240701 | 142100 | 16630527500 | 23450 | 23500 | 23500 | 23450 | 149 |
| 297 | 20240701 | 142000 | 16627033150 | 23450 | 23500 | 23500 | 23450 | 1608 |
| 298 | 20240701 | 141900 | 16589324800 | 23450 | 23450 | 23500 | 23450 | 416 |
| 299 | 20240701 | 141800 | 16579569550 | 23450 | 23500 | 23500 | 23450 | 293 |
| 300 | 20240701 | 141700 | 16572695950 | 23500 | 23500 | 23500 | 23450 | 582 |
| 301 | 20240701 | 141600 | 16559045900 | 23550 | 23500 | 23550 | 23450 | 2013 |
| 302 | 20240701 | 141500 | 16511745850 | 23500 | 23450 | 23500 | 23450 | 216 |
| 303 | 20240701 | 141400 | 16506676900 | 23450 | 23450 | 23500 | 23450 | 462 |
| 304 | 20240701 | 141300 | 16495842200 | 23500 | 23450 | 23500 | 23450 | 177 |
| 305 | 20240701 | 141200 | 16491691100 | 23450 | 23400 | 23450 | 23400 | 919 |
| 306 | 20240701 | 141100 | 16470149800 | 23450 | 23500 | 23500 | 23400 | 1262 |
| 307 | 20240701 | 141000 | 16440554750 | 23500 | 23450 | 23500 | 23450 | 191 |
| 308 | 20240701 | 140900 | 16436074600 | 23450 | 23450 | 23500 | 23400 | 1416 |
| 309 | 20240701 | 140800 | 16402871150 | 23500 | 23450 | 23500 | 23450 | 1586 |
| 310 | 20240701 | 140700 | 16365674450 | 23500 | 23550 | 23550 | 23450 | 4949 |
| 311 | 20240701 | 140600 | 16249417600 | 23500 | 23550 | 23550 | 23500 | 2387 |
| 312 | 20240701 | 140500 | 16193318800 | 23500 | 23550 | 23600 | 23500 | 1136 |
| 313 | 20240701 | 140400 | 16166587350 | 23550 | 23550 | 23600 | 23550 | 3489 |
| 314 | 20240701 | 140300 | 16084418850 | 23550 | 23550 | 23600 | 23550 | 1332 |
| 315 | 20240701 | 140200 | 16053050050 | 23550 | 23600 | 23600 | 23550 | 298 |
| 316 | 20240701 | 140100 | 16046030900 | 23600 | 23650 | 23650 | 23550 | 5576 |
| 317 | 20240701 | 140000 | 15914437450 | 23600 | 23650 | 23650 | 23600 | 1523 |
| 318 | 20240701 | 135900 | 15878493550 | 23650 | 23650 | 23700 | 23650 | 578 |
| 319 | 20240701 | 135800 | 15864815650 | 23650 | 23650 | 23700 | 23650 | 2159 |
| 320 | 20240701 | 135700 | 15813754850 | 23700 | 23750 | 23750 | 23650 | 1835 |
| 321 | 20240701 | 135600 | 15770300350 | 23700 | 23700 | 23750 | 23700 | 260 |
| 322 | 20240701 | 135500 | 15764135950 | 23750 | 23750 | 23750 | 23750 | 135 |
| 323 | 20240701 | 135400 | 15760929700 | 23750 | 23750 | 23800 | 23700 | 1161 |
| 324 | 20240701 | 135300 | 15733359250 | 23700 | 23650 | 23700 | 23650 | 1347 |
| 325 | 20240701 | 135200 | 15701442350 | 23700 | 23700 | 23700 | 23650 | 49 |
| 326 | 20240701 | 135100 | 15700281250 | 23700 | 23650 | 23700 | 23650 | 287 |
| 327 | 20240701 | 135000 | 15693491900 | 23700 | 23700 | 23700 | 23650 | 373 |
| 328 | 20240701 | 134900 | 15684666400 | 23700 | 23700 | 23700 | 23700 | 131 |
| 329 | 20240701 | 134800 | 15681561700 | 23700 | 23650 | 23700 | 23650 | 1400 |
| 330 | 20240701 | 134700 | 15648451100 | 23700 | 23650 | 23700 | 23650 | 10 |
| 331 | 20240701 | 134600 | 15648214500 | 23650 | 23650 | 23700 | 23650 | 125 |
| 332 | 20240701 | 134500 | 15645257750 | 23700 | 23700 | 23700 | 23650 | 417 |
| 333 | 20240701 | 134400 | 15635385500 | 23700 | 23650 | 23700 | 23650 | 36 |
| 334 | 20240701 | 134300 | 15634533200 | 23650 | 23700 | 23700 | 23650 | 35 |
| 335 | 20240701 | 134200 | 15633704150 | 23700 | 23650 | 23700 | 23650 | 350 |
| 336 | 20240701 | 134100 | 15625415900 | 23700 | 23700 | 23700 | 23650 | 1276 |
| 337 | 20240701 | 134000 | 15595179600 | 23700 | 23700 | 23700 | 23700 | 261 |
| 338 | 20240701 | 133900 | 15588993900 | 23700 | 23700 | 23700 | 23650 | 284 |
| 339 | 20240701 | 133800 | 15582268050 | 23750 | 23700 | 23750 | 23700 | 220 |
| 340 | 20240701 | 133700 | 15577053750 | 23700 | 23700 | 23750 | 23700 | 1755 |
| 341 | 20240701 | 133600 | 15535451800 | 23700 | 23750 | 23750 | 23700 | 389 |
| 342 | 20240701 | 133500 | 15526225000 | 23750 | 23750 | 23750 | 23750 | 11 |
| 343 | 20240701 | 133400 | 15525963750 | 23700 | 23700 | 23750 | 23700 | 881 |
| 344 | 20240701 | 133300 | 15505074850 | 23750 | 23750 | 23750 | 23750 | 250 |
| 345 | 20240701 | 133200 | 15499137350 | 23750 | 23750 | 23750 | 23700 | 1255 |
| 346 | 20240701 | 133100 | 15469335150 | 23750 | 23700 | 23750 | 23700 | 141 |
| 347 | 20240701 | 133000 | 15465991050 | 23700 | 23750 | 23750 | 23700 | 53 |
| 348 | 20240701 | 132900 | 15464734800 | 23700 | 23700 | 23750 | 23700 | 197 |
| 349 | 20240701 | 132800 | 15460062500 | 23700 | 23750 | 23750 | 23700 | 210 |
| 350 | 20240701 | 132700 | 15455085400 | 23750 | 23750 | 23750 | 23700 | 352 |
| 351 | 20240701 | 132600 | 15446728000 | 23750 | 23750 | 23800 | 23750 | 67 |
| 352 | 20240701 | 132500 | 15445135750 | 23750 | 23750 | 23800 | 23750 | 488 |
| 353 | 20240701 | 132400 | 15433545450 | 23750 | 23800 | 23800 | 23750 | 569 |
| 354 | 20240701 | 132300 | 15420028650 | 23800 | 23800 | 23800 | 23800 | 857 |
| 355 | 20240701 | 132200 | 15399632050 | 23800 | 23800 | 23800 | 23750 | 1323 |
| 356 | 20240701 | 132100 | 15368149500 | 23750 | 23800 | 23800 | 23750 | 410 |
| 357 | 20240701 | 132000 | 15358411100 | 23750 | 23800 | 23800 | 23750 | 477 |
| 358 | 20240701 | 131900 | 15347073500 | 23800 | 23800 | 23800 | 23750 | 280 |
| 359 | 20240701 | 131800 | 15340414850 | 23800 | 23750 | 23800 | 23750 | 1378 |
| 360 | 20240701 | 131700 | 15307684800 | 23650 | 23700 | 23700 | 23650 | 2851 |
| 361 | 20240701 | 131600 | 15240132300 | 23750 | 23750 | 23750 | 23700 | 128 |
| 362 | 20240701 | 131500 | 15237097600 | 23750 | 23750 | 23750 | 23700 | 51 |
| 363 | 20240701 | 131400 | 15235887350 | 23750 | 23750 | 23750 | 23750 | 6 |
| 364 | 20240701 | 131300 | 15235744850 | 23750 | 23750 | 23750 | 23700 | 91 |
| 365 | 20240701 | 131200 | 15233587100 | 23750 | 23750 | 23750 | 23700 | 186 |
| 366 | 20240701 | 131100 | 15229169850 | 23750 | 23700 | 23750 | 23700 | 140 |
| 367 | 20240701 | 131000 | 15225849700 | 23700 | 23750 | 23750 | 23700 | 1451 |
| 368 | 20240701 | 130900 | 15191456350 | 23650 | 23750 | 23750 | 23650 | 1410 |
| 369 | 20240701 | 130800 | 15158036900 | 23750 | 23700 | 23750 | 23700 | 467 |
| 370 | 20240701 | 130700 | 15146964900 | 23700 | 23750 | 23750 | 23700 | 339 |
| 371 | 20240701 | 130600 | 15138919800 | 23700 | 23750 | 23750 | 23700 | 27 |
| 372 | 20240701 | 130500 | 15138279400 | 23750 | 23800 | 23800 | 23700 | 432 |
| 373 | 20240701 | 130400 | 15128022050 | 23800 | 23750 | 23800 | 23700 | 802 |
| 374 | 20240701 | 130300 | 15108976750 | 23700 | 23700 | 23750 | 23650 | 1821 |
| 375 | 20240701 | 130200 | 15065819450 | 23700 | 23700 | 23700 | 23650 | 429 |
| 376 | 20240701 | 130100 | 15055673000 | 23650 | 23700 | 23700 | 23650 | 251 |
| 377 | 20240701 | 130000 | 15049735950 | 23650 | 23650 | 23700 | 23650 | 267 |
| 378 | 20240701 | 125900 | 15043421100 | 23700 | 23650 | 23700 | 23650 | 719 |
| 379 | 20240701 | 125800 | 15026416550 | 23700 | 23700 | 23700 | 23650 | 46 |
| 380 | 20240701 | 125700 | 15025326400 | 23650 | 23700 | 23700 | 23650 | 866 |
| 381 | 20240701 | 125600 | 15004831150 | 23650 | 23700 | 23700 | 23650 | 1003 |
| 382 | 20240701 | 125500 | 14981107650 | 23700 | 23700 | 23700 | 23650 | 131 |
| 383 | 20240701 | 125400 | 14978009250 | 23700 | 23650 | 23700 | 23650 | 206 |
| 384 | 20240701 | 125300 | 14973133750 | 23650 | 23650 | 23700 | 23650 | 498 |
| 385 | 20240701 | 125200 | 14961351750 | 23700 | 23650 | 23700 | 23650 | 236 |
| 386 | 20240701 | 125100 | 14955767950 | 23650 | 23650 | 23700 | 23650 | 829 |
| 387 | 20240701 | 125000 | 14936146100 | 23650 | 23700 | 23700 | 23650 | 58 |
| 388 | 20240701 | 124900 | 14934771550 | 23700 | 23650 | 23700 | 23650 | 206 |
| 389 | 20240701 | 124800 | 14929898350 | 23700 | 23650 | 23700 | 23650 | 229 |
| 390 | 20240701 | 124700 | 14924481500 | 23700 | 23700 | 23700 | 23650 | 165 |
| 391 | 20240701 | 124600 | 14920575150 | 23650 | 23650 | 23700 | 23650 | 281 |
| 392 | 20240701 | 124500 | 14913929000 | 23650 | 23700 | 23700 | 23650 | 412 |
| 393 | 20240701 | 124400 | 14904171100 | 23700 | 23700 | 23700 | 23650 | 494 |
| 394 | 20240701 | 124300 | 14892472100 | 23700 | 23650 | 23700 | 23650 | 87 |
| 395 | 20240701 | 124200 | 14890413250 | 23750 | 23700 | 23750 | 23650 | 919 |
| 396 | 20240701 | 124100 | 14868632500 | 23650 | 23700 | 23700 | 23650 | 185 |
| 397 | 20240701 | 124000 | 14864251950 | 23650 | 23650 | 23700 | 23650 | 661 |
| 398 | 20240701 | 123900 | 14848613050 | 23650 | 23650 | 23700 | 23650 | 297 |
| 399 | 20240701 | 123800 | 14841586550 | 23650 | 23650 | 23700 | 23650 | 126 |
| 400 | 20240701 | 123700 | 14838605600 | 23650 | 23650 | 23700 | 23650 | 641 |
| 401 | 20240701 | 123600 | 14823432550 | 23650 | 23700 | 23700 | 23650 | 127 |
| 402 | 20240701 | 123500 | 14820428550 | 23650 | 23750 | 23750 | 23650 | 383 |
| 403 | 20240701 | 123400 | 14811347450 | 23650 | 23700 | 23750 | 23650 | 638 |
| 404 | 20240701 | 123300 | 14796238200 | 23700 | 23750 | 23750 | 23700 | 812 |
| 405 | 20240701 | 123200 | 14776985500 | 23750 | 23700 | 23750 | 23700 | 16 |
| 406 | 20240701 | 123100 | 14776605600 | 23700 | 23700 | 23750 | 23700 | 791 |
| 407 | 20240701 | 123000 | 14757843350 | 23700 | 23750 | 23750 | 23700 | 570 |
| 408 | 20240701 | 122900 | 14744324000 | 23750 | 23700 | 23750 | 23700 | 1648 |
| 409 | 20240701 | 122800 | 14705266350 | 23750 | 23750 | 23750 | 23700 | 910 |
| 410 | 20240701 | 122700 | 14683696000 | 23700 | 23700 | 23750 | 23700 | 834 |
| 411 | 20240701 | 122600 | 14663894650 | 23700 | 23700 | 23750 | 23700 | 705 |
| 412 | 20240701 | 122500 | 14647160650 | 23700 | 23750 | 23750 | 23700 | 2078 |
| 413 | 20240701 | 122400 | 14597814200 | 23800 | 23800 | 23800 | 23800 | 213 |
| 414 | 20240701 | 122300 | 14592744800 | 23800 | 23800 | 23800 | 23750 | 736 |
| 415 | 20240701 | 122200 | 14575264400 | 23750 | 23800 | 23850 | 23750 | 2012 |
| 416 | 20240701 | 122100 | 14527384900 | 23800 | 23850 | 23850 | 23800 | 659 |
| 417 | 20240701 | 122000 | 14511673550 | 23850 | 23800 | 23850 | 23800 | 216 |
| 418 | 20240701 | 121900 | 14506532550 | 23850 | 23850 | 23850 | 23800 | 325 |
| 419 | 20240701 | 121800 | 14498792300 | 23850 | 23800 | 23850 | 23750 | 2061 |
| 420 | 20240701 | 121700 | 14449740300 | 23800 | 23800 | 23800 | 23800 | 267 |
| 421 | 20240701 | 121600 | 14443385700 | 23750 | 23750 | 23750 | 23700 | 609 |
| 422 | 20240701 | 121500 | 14428930450 | 23750 | 23700 | 23750 | 23650 | 3259 |
| 423 | 20240701 | 121400 | 14351611950 | 23700 | 23650 | 23700 | 23650 | 238 |
| 424 | 20240701 | 121300 | 14345982000 | 23700 | 23700 | 23700 | 23650 | 2524 |
| 425 | 20240701 | 121200 | 14286175100 | 23700 | 23750 | 23750 | 23700 | 184 |
| 426 | 20240701 | 121100 | 14281813800 | 23750 | 23700 | 23750 | 23700 | 524 |
| 427 | 20240701 | 121000 | 14269389350 | 23750 | 23700 | 23750 | 23700 | 804 |
| 428 | 20240701 | 120900 | 14250334100 | 23700 | 23750 | 23750 | 23700 | 189 |
| 429 | 20240701 | 120800 | 14245854250 | 23700 | 23700 | 23750 | 23700 | 310 |
| 430 | 20240701 | 120700 | 14238506950 | 23750 | 23750 | 23750 | 23700 | 499 |
| 431 | 20240701 | 120600 | 14226673300 | 23750 | 23700 | 23750 | 23700 | 194 |
| 432 | 20240701 | 120500 | 14222072450 | 23700 | 23750 | 23750 | 23700 | 408 |
| 433 | 20240701 | 120400 | 14212398500 | 23700 | 23700 | 23700 | 23700 | 177 |
| 434 | 20240701 | 120300 | 14208203600 | 23750 | 23750 | 23750 | 23700 | 760 |
| 435 | 20240701 | 120200 | 14190157700 | 23700 | 23750 | 23750 | 23700 | 416 |
| 436 | 20240701 | 120100 | 14180298250 | 23700 | 23750 | 23750 | 23700 | 238 |
| 437 | 20240701 | 120000 | 14174656850 | 23750 | 23700 | 23750 | 23700 | 226 |
| 438 | 20240701 | 115900 | 14169300400 | 23700 | 23700 | 23750 | 23700 | 628 |
| 439 | 20240701 | 115800 | 14154416250 | 23700 | 23700 | 23700 | 23700 | 117 |
| 440 | 20240701 | 115700 | 14151643350 | 23700 | 23700 | 23750 | 23700 | 307 |
| 441 | 20240701 | 115600 | 14144363350 | 23700 | 23700 | 23750 | 23650 | 665 |
| 442 | 20240701 | 115500 | 14128611100 | 23650 | 23650 | 23700 | 23650 | 445 |
| 443 | 20240701 | 115400 | 14118085700 | 23700 | 23650 | 23700 | 23650 | 819 |
| 444 | 20240701 | 115300 | 14098688450 | 23700 | 23700 | 23750 | 23650 | 993 |
| 445 | 20240701 | 115200 | 14075179550 | 23750 | 23700 | 23750 | 23700 | 293 |
| 446 | 20240701 | 115100 | 14068235050 | 23700 | 23750 | 23750 | 23700 | 353 |
| 447 | 20240701 | 115000 | 14059868450 | 23700 | 23700 | 23750 | 23700 | 864 |
| 448 | 20240701 | 114900 | 14039391350 | 23700 | 23750 | 23750 | 23700 | 990 |
| 449 | 20240701 | 114800 | 14015927550 | 23700 | 23700 | 23750 | 23700 | 336 |
| 450 | 20240701 | 114700 | 14007963550 | 23700 | 23700 | 23750 | 23700 | 873 |
| 451 | 20240701 | 114600 | 13987272650 | 23700 | 23700 | 23700 | 23650 | 323 |
| 452 | 20240701 | 114500 | 13979630800 | 23700 | 23700 | 23700 | 23650 | 450 |
| 453 | 20240701 | 114400 | 13968972050 | 23700 | 23700 | 23750 | 23700 | 851 |
| 454 | 20240701 | 114300 | 13948800850 | 23700 | 23700 | 23750 | 23700 | 314 |
| 455 | 20240701 | 114200 | 13941358500 | 23700 | 23750 | 23750 | 23700 | 757 |
| 456 | 20240701 | 114100 | 13923408950 | 23750 | 23700 | 23750 | 23700 | 357 |
| 457 | 20240701 | 114000 | 13914946300 | 23700 | 23750 | 23750 | 23700 | 93 |
| 458 | 20240701 | 113900 | 13912741550 | 23700 | 23750 | 23750 | 23700 | 588 |
| 459 | 20240701 | 113800 | 13898791750 | 23750 | 23750 | 23800 | 23750 | 1148 |
| 460 | 20240701 | 113700 | 13871526600 | 23800 | 23750 | 23800 | 23750 | 244 |
| 461 | 20240701 | 113600 | 13865724650 | 23850 | 23800 | 23850 | 23750 | 3369 |
| 462 | 20240701 | 113500 | 13785511000 | 23800 | 23800 | 23800 | 23750 | 677 |
| 463 | 20240701 | 113400 | 13769408450 | 23750 | 23750 | 23800 | 23750 | 644 |
| 464 | 20240701 | 113300 | 13754092150 | 23800 | 23750 | 23800 | 23750 | 695 |
| 465 | 20240701 | 113200 | 13737569850 | 23750 | 23750 | 23750 | 23700 | 870 |
| 466 | 20240701 | 113100 | 13716909300 | 23750 | 23750 | 23750 | 23700 | 1512 |
| 467 | 20240701 | 113000 | 13681009500 | 23700 | 23800 | 23800 | 23700 | 439 |
| 468 | 20240701 | 112900 | 13670589250 | 23800 | 23750 | 23800 | 23750 | 4419 |
| 469 | 20240701 | 112800 | 13565505050 | 23800 | 23700 | 23800 | 23700 | 2462 |
| 470 | 20240701 | 112700 | 13507029500 | 23750 | 23700 | 23750 | 23650 | 506 |
| 471 | 20240701 | 112600 | 13495041250 | 23700 | 23700 | 23700 | 23650 | 1914 |
| 472 | 20240701 | 112500 | 13449751300 | 23700 | 23700 | 23700 | 23650 | 1764 |
| 473 | 20240701 | 112400 | 13408024750 | 23700 | 23700 | 23750 | 23700 | 550 |
| 474 | 20240701 | 112300 | 13394984400 | 23750 | 23750 | 23750 | 23700 | 496 |
| 475 | 20240701 | 112200 | 13383228900 | 23700 | 23700 | 23750 | 23700 | 360 |
| 476 | 20240701 | 112100 | 13374696450 | 23750 | 23750 | 23750 | 23700 | 129 |
| 477 | 20240701 | 112000 | 13371638600 | 23700 | 23750 | 23750 | 23700 | 2558 |
| 478 | 20240701 | 111900 | 13311009650 | 23750 | 23800 | 23800 | 23700 | 489 |
| 479 | 20240701 | 111800 | 13299415700 | 23700 | 23800 | 23800 | 23700 | 157 |
| 480 | 20240701 | 111700 | 13295687250 | 23750 | 23750 | 23800 | 23750 | 382 |
| 481 | 20240701 | 111600 | 13286614500 | 23750 | 23750 | 23800 | 23750 | 650 |
| 482 | 20240701 | 111500 | 13271176950 | 23800 | 23850 | 23850 | 23750 | 2793 |
| 483 | 20240701 | 111400 | 13204709650 | 23800 | 23850 | 23850 | 23800 | 181 |
| 484 | 20240701 | 111300 | 13200396200 | 23850 | 23850 | 23900 | 23800 | 2201 |
| 485 | 20240701 | 111200 | 13147907250 | 23850 | 23850 | 23900 | 23850 | 1951 |
| 486 | 20240701 | 111100 | 13101373100 | 23800 | 23800 | 23850 | 23800 | 1568 |
| 487 | 20240701 | 111000 | 13063985550 | 23800 | 23800 | 23800 | 23750 | 1716 |
| 488 | 20240701 | 110900 | 13023171650 | 23800 | 23750 | 23800 | 23750 | 366 |
| 489 | 20240701 | 110800 | 13014468750 | 23750 | 23750 | 23800 | 23750 | 1534 |
| 490 | 20240701 | 110700 | 12978030400 | 23750 | 23700 | 23750 | 23700 | 511 |
| 491 | 20240701 | 110600 | 12965897850 | 23700 | 23750 | 23750 | 23700 | 1354 |
| 492 | 20240701 | 110500 | 12933752200 | 23750 | 23800 | 23800 | 23750 | 540 |
| 493 | 20240701 | 110400 | 12920920100 | 23800 | 23750 | 23800 | 23700 | 1615 |
| 494 | 20240701 | 110300 | 12882540750 | 23700 | 23700 | 23750 | 23700 | 861 |
| 495 | 20240701 | 110200 | 12862107850 | 23700 | 23750 | 23750 | 23700 | 651 |
| 496 | 20240701 | 110100 | 12846666200 | 23700 | 23650 | 23750 | 23650 | 6750 |
| 497 | 20240701 | 110000 | 12686754750 | 23650 | 23600 | 23700 | 23600 | 1047 |
| 498 | 20240701 | 105900 | 12662003100 | 23650 | 23650 | 23700 | 23600 | 1246 |
| 499 | 20240701 | 105800 | 12632542900 | 23650 | 23650 | 23700 | 23650 | 2121 |
| 500 | 20240701 | 105700 | 12582381100 | 23650 | 23650 | 23700 | 23650 | 2317 |
| 501 | 20240701 | 105600 | 12527583350 | 23650 | 23650 | 23700 | 23650 | 690 |
| 502 | 20240701 | 105500 | 12511258600 | 23650 | 23700 | 23700 | 23650 | 932 |
| 503 | 20240701 | 105400 | 12489198300 | 23700 | 23650 | 23700 | 23650 | 1082 |
| 504 | 20240701 | 105300 | 12463564700 | 23650 | 23650 | 23700 | 23650 | 495 |
| 505 | 20240701 | 105200 | 12451857750 | 23650 | 23650 | 23700 | 23650 | 532 |
| 506 | 20240701 | 105100 | 12439273400 | 23650 | 23650 | 23700 | 23650 | 377 |
| 507 | 20240701 | 105000 | 12430353800 | 23650 | 23700 | 23750 | 23650 | 3283 |
| 508 | 20240701 | 104900 | 12352620250 | 23700 | 23750 | 23750 | 23700 | 1129 |
| 509 | 20240701 | 104800 | 12325819700 | 23750 | 23700 | 23750 | 23700 | 533 |
| 510 | 20240701 | 104700 | 12313187100 | 23700 | 23700 | 23750 | 23700 | 4704 |
| 511 | 20240701 | 104600 | 12201701850 | 23700 | 23750 | 23800 | 23700 | 3721 |
| 512 | 20240701 | 104500 | 12113357300 | 23750 | 23750 | 23800 | 23750 | 717 |
| 513 | 20240701 | 104400 | 12096327900 | 23750 | 23800 | 23850 | 23750 | 820 |
| 514 | 20240701 | 104300 | 12076822800 | 23800 | 23800 | 23850 | 23800 | 2287 |
| 515 | 20240701 | 104200 | 12022391050 | 23850 | 23900 | 23900 | 23800 | 757 |
| 516 | 20240701 | 104100 | 12004342800 | 23850 | 23850 | 23900 | 23800 | 2046 |
| 517 | 20240701 | 104000 | 11955542300 | 23850 | 23850 | 23900 | 23800 | 1721 |
| 518 | 20240701 | 103900 | 11914499350 | 23850 | 23850 | 23900 | 23750 | 8362 |
| 519 | 20240701 | 103800 | 11715266450 | 23850 | 23900 | 23950 | 23850 | 4755 |
| 520 | 20240701 | 103700 | 11601709300 | 23900 | 23900 | 23950 | 23900 | 1075 |
| 521 | 20240701 | 103600 | 11576016750 | 23950 | 23900 | 23950 | 23900 | 1002 |
| 522 | 20240701 | 103500 | 11552060200 | 23950 | 23900 | 23950 | 23900 | 2832 |
| 523 | 20240701 | 103400 | 11484374800 | 23900 | 23950 | 23950 | 23900 | 1692 |
| 524 | 20240701 | 103300 | 11443906850 | 23950 | 23900 | 23950 | 23850 | 2907 |
| 525 | 20240701 | 103200 | 11374460550 | 23850 | 23950 | 23950 | 23850 | 3570 |
| 526 | 20240701 | 103100 | 11289075050 | 23950 | 23950 | 24050 | 23950 | 3886 |
| 527 | 20240701 | 103000 | 11195945700 | 23950 | 24100 | 24100 | 23900 | 9129 |
| 528 | 20240701 | 102900 | 10977081350 | 24050 | 24200 | 24200 | 24050 | 7044 |
| 529 | 20240701 | 102800 | 10807095900 | 24200 | 24200 | 24300 | 24150 | 14009 |
| 530 | 20240701 | 102700 | 10467738050 | 24250 | 24200 | 24250 | 24150 | 14220 |
| 531 | 20240701 | 102600 | 10123621750 | 24200 | 24150 | 24200 | 24100 | 6653 |
| 532 | 20240701 | 102500 | 9962952050 | 24150 | 24150 | 24200 | 24050 | 12487 |
| 533 | 20240701 | 102400 | 9661655150 | 24150 | 24050 | 24150 | 24050 | 5947 |
| 534 | 20240701 | 102300 | 9518339150 | 24000 | 24050 | 24100 | 24000 | 2767 |
| 535 | 20240701 | 102200 | 9451795000 | 24050 | 24000 | 24100 | 24000 | 5676 |
| 536 | 20240701 | 102100 | 9315394950 | 24000 | 24000 | 24100 | 23950 | 7172 |
| 537 | 20240701 | 102000 | 9143267200 | 24000 | 24050 | 24100 | 24000 | 8898 |
| 538 | 20240701 | 101900 | 8929361150 | 24050 | 23950 | 24050 | 23950 | 15786 |
| 539 | 20240701 | 101800 | 8550454800 | 24000 | 23900 | 24000 | 23900 | 11637 |
| 540 | 20240701 | 101700 | 8271786750 | 23900 | 23900 | 23900 | 23850 | 1261 |
| 541 | 20240701 | 101600 | 8241651900 | 23900 | 23900 | 23900 | 23850 | 3687 |
| 542 | 20240701 | 101500 | 8153581600 | 23850 | 23900 | 23950 | 23850 | 2754 |
| 543 | 20240701 | 101400 | 8087776500 | 23900 | 23950 | 23950 | 23900 | 1154 |
| 544 | 20240701 | 101300 | 8060171250 | 23900 | 23900 | 23950 | 23900 | 7843 |
| 545 | 20240701 | 101200 | 7872499300 | 23850 | 23850 | 23900 | 23800 | 2852 |
| 546 | 20240701 | 101100 | 7804380000 | 23850 | 23750 | 23850 | 23750 | 5920 |
| 547 | 20240701 | 101000 | 7663540350 | 23800 | 23800 | 23800 | 23750 | 2724 |
| 548 | 20240701 | 100900 | 7598744700 | 23800 | 23650 | 23800 | 23600 | 8245 |
| 549 | 20240701 | 100800 | 7403420400 | 23700 | 23700 | 23750 | 23650 | 5046 |
| 550 | 20240701 | 100700 | 7283844900 | 23700 | 23750 | 23800 | 23700 | 1303 |
| 551 | 20240701 | 100600 | 7252898600 | 23800 | 23800 | 23800 | 23750 | 1469 |
| 552 | 20240701 | 100500 | 7217999750 | 23750 | 23800 | 23800 | 23750 | 2707 |
| 553 | 20240701 | 100400 | 7153686250 | 23800 | 23750 | 23800 | 23700 | 6812 |
| 554 | 20240701 | 100300 | 6991623200 | 23800 | 23700 | 23800 | 23700 | 3841 |
| 555 | 20240701 | 100200 | 6900408550 | 23700 | 23750 | 23800 | 23700 | 5807 |
| 556 | 20240701 | 100100 | 6762503250 | 23800 | 23850 | 23900 | 23750 | 6595 |
| 557 | 20240701 | 100000 | 6605355350 | 23850 | 24000 | 24000 | 23850 | 16429 |
| 558 | 20240701 | 095900 | 6212633450 | 24000 | 23950 | 24000 | 23900 | 12950 |
| 559 | 20240701 | 095800 | 5902543650 | 23950 | 23750 | 23950 | 23750 | 22482 |
| 560 | 20240701 | 095700 | 5366052400 | 23750 | 23800 | 23800 | 23700 | 6523 |
| 561 | 20240701 | 095600 | 5211065550 | 23800 | 23800 | 23800 | 23750 | 4538 |
| 562 | 20240701 | 095500 | 5103239350 | 23800 | 23750 | 23800 | 23700 | 5302 |
| 563 | 20240701 | 095400 | 4977260200 | 23750 | 23750 | 23800 | 23700 | 10129 |
| 564 | 20240701 | 095300 | 4736710850 | 23700 | 23650 | 23750 | 23600 | 18992 |
| 565 | 20240701 | 095200 | 4287082800 | 23650 | 23600 | 23650 | 23550 | 5873 |
| 566 | 20240701 | 095100 | 4148417850 | 23600 | 23600 | 23600 | 23550 | 3027 |
| 567 | 20240701 | 095000 | 4077073050 | 23600 | 23550 | 23600 | 23550 | 1883 |
| 568 | 20240701 | 094900 | 4032690950 | 23550 | 23550 | 23550 | 23500 | 1037 |
| 569 | 20240701 | 094800 | 4008275850 | 23500 | 23600 | 23650 | 23500 | 5830 |
| 570 | 20240701 | 094700 | 3870879300 | 23650 | 23600 | 23650 | 23550 | 9484 |
| 571 | 20240701 | 094600 | 3646923100 | 23550 | 23550 | 23650 | 23550 | 17341 |
| 572 | 20240701 | 094500 | 3237794350 | 23500 | 23400 | 23550 | 23400 | 13674 |
| 573 | 20240701 | 094400 | 2916671350 | 23450 | 23500 | 23500 | 23400 | 1940 |
| 574 | 20240701 | 094300 | 2871180200 | 23450 | 23400 | 23500 | 23400 | 9314 |
| 575 | 20240701 | 094200 | 2652947000 | 23400 | 23400 | 23400 | 23350 | 3588 |
| 576 | 20240701 | 094100 | 2569050000 | 23350 | 23350 | 23450 | 23350 | 2866 |
| 577 | 20240701 | 094000 | 2502046500 | 23350 | 23400 | 23500 | 23350 | 11189 |
| 578 | 20240701 | 093900 | 2239937450 | 23400 | 23350 | 23400 | 23300 | 6494 |
| 579 | 20240701 | 093800 | 2088453200 | 23350 | 23200 | 23350 | 23200 | 5270 |
| 580 | 20240701 | 093700 | 1965852200 | 23250 | 23100 | 23250 | 23050 | 11231 |
| 581 | 20240701 | 093600 | 1705585500 | 23100 | 23100 | 23150 | 23100 | 2588 |
| 582 | 20240701 | 093500 | 1645763200 | 23100 | 23100 | 23100 | 23000 | 1305 |
| 583 | 20240701 | 093400 | 1615673850 | 23100 | 23100 | 23150 | 23100 | 2593 |
| 584 | 20240701 | 093300 | 1555775400 | 23150 | 23050 | 23150 | 23050 | 1863 |
| 585 | 20240701 | 093200 | 1512740150 | 23050 | 23000 | 23100 | 23000 | 678 |
| 586 | 20240701 | 093100 | 1497098500 | 23000 | 23100 | 23100 | 23000 | 1948 |
| 587 | 20240701 | 093000 | 1452175300 | 23150 | 23100 | 23150 | 23100 | 2212 |
| 588 | 20240701 | 092900 | 1401076450 | 23100 | 23150 | 23150 | 23100 | 483 |
| 589 | 20240701 | 092800 | 1389909850 | 23100 | 23100 | 23150 | 23100 | 884 |
| 590 | 20240701 | 092700 | 1369451900 | 23150 | 23150 | 23200 | 23100 | 2364 |
| 591 | 20240701 | 092600 | 1314727550 | 23100 | 23100 | 23200 | 23100 | 2241 |
| 592 | 20240701 | 092500 | 1262876950 | 23100 | 23200 | 23200 | 23050 | 8307 |
| 593 | 20240701 | 092400 | 1070893850 | 23200 | 23150 | 23200 | 23100 | 2050 |
| 594 | 20240701 | 092300 | 1023406800 | 23150 | 23100 | 23150 | 23100 | 3054 |
| 595 | 20240701 | 092200 | 952741800 | 23100 | 23050 | 23150 | 23050 | 1433 |
| 596 | 20240701 | 092100 | 919641450 | 23050 | 23100 | 23100 | 23050 | 3307 |
| 597 | 20240701 | 092000 | 843298400 | 23050 | 23100 | 23100 | 22950 | 3015 |
| 598 | 20240701 | 091900 | 773856150 | 23000 | 22900 | 23050 | 22850 | 8477 |
| 599 | 20240701 | 091800 | 579299750 | 22950 | 22900 | 22950 | 22850 | 1762 |
| 600 | 20240701 | 091700 | 538957700 | 22850 | 22850 | 22900 | 22850 | 342 |
| 601 | 20240701 | 091600 | 531140550 | 22850 | 22850 | 22900 | 22850 | 732 |
| 602 | 20240701 | 091500 | 514414100 | 22800 | 22800 | 22800 | 22750 | 1906 |
| 603 | 20240701 | 091400 | 470960250 | 22800 | 22850 | 22850 | 22800 | 206 |
| 604 | 20240701 | 091300 | 466262700 | 22800 | 22850 | 22850 | 22800 | 2395 |
| 605 | 20240701 | 091200 | 411649100 | 22800 | 22800 | 22900 | 22800 | 376 |
| 606 | 20240701 | 091100 | 403062350 | 22900 | 22800 | 22900 | 22800 | 2081 |
| 607 | 20240701 | 091000 | 355516000 | 22850 | 22900 | 22900 | 22850 | 815 |
| 608 | 20240701 | 090900 | 336892450 | 22900 | 22850 | 22900 | 22850 | 669 |
| 609 | 20240701 | 090800 | 321580600 | 22850 | 22900 | 22900 | 22850 | 449 |
| 610 | 20240701 | 090700 | 311317150 | 22900 | 22900 | 22950 | 22850 | 1184 |
| 611 | 20240701 | 090600 | 284180100 | 22900 | 22850 | 22950 | 22800 | 6147 |
| 612 | 20240701 | 090500 | 143521500 | 22800 | 22800 | 22850 | 22800 | 1176 |
| 613 | 20240701 | 090400 | 116691300 | 22800 | 22800 | 22800 | 22650 | 957 |
| 614 | 20240701 | 090300 | 94933800 | 22800 | 22700 | 22850 | 22700 | 789 |
| 615 | 20240701 | 090200 | 76960850 | 22750 | 22650 | 22750 | 22600 | 616 |
| 616 | 20240701 | 090100 | 62981950 | 22650 | 22650 | 22800 | 22550 | 406 |
| 617 | 20240701 | 090000 | 53776000 | 22650 | 22650 | 22650 | 22600 | 2345 |