34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 192700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 6312 |
| 3 | 20240701 | 192600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240701 | 192500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240701 | 192400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240701 | 192300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240701 | 192200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240701 | 192100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240701 | 192000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240701 | 191900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240701 | 191800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240701 | 191700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240701 | 191600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240701 | 191500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240701 | 191400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240701 | 191300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240701 | 191200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240701 | 191100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240701 | 191000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240701 | 190900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240701 | 190800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240701 | 190700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240701 | 190600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240701 | 190500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240701 | 190400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240701 | 190300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240701 | 190200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240701 | 190100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240701 | 190000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240701 | 185900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240701 | 185800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240701 | 185700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 6312 |
| 33 | 20240701 | 185600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240701 | 185500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240701 | 185400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240701 | 185300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240701 | 185200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240701 | 185100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240701 | 185000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240701 | 184900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240701 | 184800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240701 | 184700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240701 | 184600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240701 | 184500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240701 | 184400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240701 | 184300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240701 | 184200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240701 | 184100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240701 | 184000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240701 | 183900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240701 | 183800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240701 | 183700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240701 | 183600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240701 | 183500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240701 | 183400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240701 | 183300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240701 | 183200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240701 | 183100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240701 | 183000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240701 | 182900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240701 | 182800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240701 | 182700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 6312 |
| 63 | 20240701 | 182600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240701 | 182500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240701 | 182400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240701 | 182300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240701 | 182200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240701 | 182100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240701 | 182000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240701 | 181900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240701 | 181800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240701 | 181700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240701 | 181600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240701 | 181500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240701 | 181400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240701 | 181300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240701 | 181200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240701 | 181100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240701 | 181000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240701 | 180900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240701 | 180800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240701 | 180700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240701 | 180600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240701 | 180500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240701 | 180400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240701 | 180300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240701 | 180200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240701 | 180100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240701 | 180000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240701 | 175900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240701 | 175800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240701 | 175700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 6312 |
| 93 | 20240701 | 175600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240701 | 175500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240701 | 175400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240701 | 175300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240701 | 175200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240701 | 175100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240701 | 175000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240701 | 174900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240701 | 174800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240701 | 174700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240701 | 174600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240701 | 174500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240701 | 174400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240701 | 174300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240701 | 174200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240701 | 174100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240701 | 174000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240701 | 173900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240701 | 173800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240701 | 173700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240701 | 173600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240701 | 173500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240701 | 173400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240701 | 173300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240701 | 173200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240701 | 173100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240701 | 173000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240701 | 172900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240701 | 172800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240701 | 172700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 6312 |
| 123 | 20240701 | 172600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240701 | 172500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240701 | 172400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240701 | 172300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240701 | 172200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240701 | 172100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240701 | 172000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240701 | 171900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240701 | 171800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240701 | 171700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240701 | 171600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240701 | 171500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240701 | 171400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240701 | 171300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240701 | 171200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240701 | 171100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240701 | 171000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240701 | 170900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240701 | 170800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240701 | 170700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240701 | 170600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240701 | 170500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240701 | 170400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240701 | 170300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240701 | 170200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240701 | 170100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240701 | 170000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240701 | 165900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240701 | 165800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240701 | 165700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 6312 |
| 153 | 20240701 | 165600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240701 | 165500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240701 | 165400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240701 | 165300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240701 | 165200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240701 | 165100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240701 | 165000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240701 | 164900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240701 | 164800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240701 | 164700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240701 | 164600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240701 | 164500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240701 | 164400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240701 | 164300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240701 | 164200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240701 | 164100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240701 | 164000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240701 | 163900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240701 | 163800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240701 | 163700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240701 | 163600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240701 | 163500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240701 | 163400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240701 | 163300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240701 | 163200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240701 | 163100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240701 | 163000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240701 | 162900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240701 | 162800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240701 | 162700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 6312 |
| 183 | 20240701 | 162600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240701 | 162500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240701 | 162400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240701 | 162300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240701 | 162200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240701 | 162100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240701 | 162000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240701 | 161900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240701 | 161800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240701 | 161700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240701 | 161600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240701 | 161500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240701 | 161400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240701 | 161300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240701 | 161200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240701 | 161100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240701 | 161000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240701 | 160900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240701 | 160800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240701 | 160700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240701 | 160600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240701 | 160500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20240701 | 160400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20240701 | 160300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20240701 | 160200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20240701 | 160100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20240701 | 160000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20240701 | 155900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20240701 | 155800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20240701 | 155700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 6312 |
| 213 | 20240701 | 155600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20240701 | 155500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20240701 | 155400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20240701 | 155300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20240701 | 155200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20240701 | 155100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20240701 | 155000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20240701 | 154900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20240701 | 154800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20240701 | 154700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20240701 | 154600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20240701 | 154500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20240701 | 154400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20240701 | 154300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20240701 | 154200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20240701 | 154100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20240701 | 154000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20240701 | 153900 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20240701 | 153800 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20240701 | 153700 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20240701 | 153600 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20240701 | 153500 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20240701 | 153400 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20240701 | 153300 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20240701 | 153200 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20240701 | 153100 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20240701 | 153000 | 17656238400 | 37850 | 37850 | 37850 | 37850 | 6312 |
| 240 | 20240701 | 152900 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20240701 | 152800 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20240701 | 152700 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 243 | 20240701 | 152600 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20240701 | 152500 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20240701 | 152400 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20240701 | 152300 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20240701 | 152200 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20240701 | 152100 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20240701 | 152000 | 17417329200 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20240701 | 151900 | 17417329200 | 37950 | 37750 | 37950 | 37700 | 1974 |
| 251 | 20240701 | 151800 | 17342576000 | 37750 | 37750 | 37800 | 37700 | 4396 |
| 252 | 20240701 | 151700 | 17176804000 | 37800 | 37750 | 37850 | 37750 | 804 |
| 253 | 20240701 | 151600 | 17146413250 | 37800 | 37750 | 37850 | 37700 | 2429 |
| 254 | 20240701 | 151500 | 17054678100 | 37750 | 37750 | 37800 | 37700 | 1256 |
| 255 | 20240701 | 151400 | 17007281250 | 37700 | 37800 | 37800 | 37700 | 1055 |
| 256 | 20240701 | 151300 | 16967483000 | 37750 | 37800 | 37800 | 37750 | 694 |
| 257 | 20240701 | 151200 | 16941281000 | 37800 | 37850 | 37850 | 37750 | 3447 |
| 258 | 20240701 | 151100 | 16811082750 | 37800 | 37850 | 37850 | 37800 | 557 |
| 259 | 20240701 | 151000 | 16790017550 | 37850 | 37750 | 37850 | 37700 | 1232 |
| 260 | 20240701 | 150900 | 16743496550 | 37750 | 37650 | 37800 | 37650 | 2189 |
| 261 | 20240701 | 150800 | 16660965300 | 37650 | 37800 | 37800 | 37600 | 2240 |
| 262 | 20240701 | 150700 | 16576581300 | 37800 | 37800 | 37850 | 37750 | 1305 |
| 263 | 20240701 | 150600 | 16527250550 | 37800 | 37850 | 37850 | 37800 | 884 |
| 264 | 20240701 | 150500 | 16493825300 | 37800 | 37900 | 37900 | 37800 | 821 |
| 265 | 20240701 | 150400 | 16462735850 | 37900 | 37800 | 37900 | 37750 | 1750 |
| 266 | 20240701 | 150300 | 16396524800 | 37800 | 37700 | 37800 | 37650 | 4743 |
| 267 | 20240701 | 150200 | 16217527100 | 37700 | 37850 | 37850 | 37650 | 5760 |
| 268 | 20240701 | 150100 | 16000127000 | 37850 | 37850 | 37850 | 37800 | 977 |
| 269 | 20240701 | 150000 | 15963185800 | 37850 | 37800 | 37850 | 37800 | 1372 |
| 270 | 20240701 | 145900 | 15911303550 | 37850 | 37850 | 37850 | 37800 | 1014 |
| 271 | 20240701 | 145800 | 15872966350 | 37850 | 37800 | 37850 | 37800 | 948 |
| 272 | 20240701 | 145700 | 15837115900 | 37800 | 37900 | 37900 | 37800 | 4985 |
| 273 | 20240701 | 145600 | 15648574400 | 37900 | 37900 | 37900 | 37850 | 1332 |
| 274 | 20240701 | 145500 | 15598140500 | 37900 | 37900 | 37900 | 37850 | 778 |
| 275 | 20240701 | 145400 | 15568679350 | 37900 | 37950 | 37950 | 37850 | 938 |
| 276 | 20240701 | 145300 | 15533161300 | 37950 | 37850 | 37950 | 37850 | 1646 |
| 277 | 20240701 | 145200 | 15470816250 | 37850 | 37850 | 37900 | 37850 | 1184 |
| 278 | 20240701 | 145100 | 15425990400 | 37850 | 37850 | 37900 | 37800 | 1959 |
| 279 | 20240701 | 145000 | 15351854500 | 37850 | 37950 | 37950 | 37800 | 4767 |
| 280 | 20240701 | 144900 | 15171365950 | 37900 | 38050 | 38050 | 37900 | 4919 |
| 281 | 20240701 | 144800 | 14984573450 | 38050 | 38100 | 38100 | 38000 | 9463 |
| 282 | 20240701 | 144700 | 14624933150 | 38050 | 38050 | 38100 | 38050 | 1067 |
| 283 | 20240701 | 144600 | 14584330000 | 38050 | 38100 | 38100 | 38050 | 596 |
| 284 | 20240701 | 144500 | 14561646850 | 38050 | 38050 | 38100 | 38000 | 1797 |
| 285 | 20240701 | 144400 | 14493271900 | 38050 | 38000 | 38050 | 38000 | 1153 |
| 286 | 20240701 | 144300 | 14449450300 | 38000 | 38100 | 38100 | 38000 | 2347 |
| 287 | 20240701 | 144200 | 14360154350 | 38050 | 38150 | 38150 | 38050 | 7940 |
| 288 | 20240701 | 144100 | 14057876250 | 38150 | 38150 | 38200 | 38100 | 2630 |
| 289 | 20240701 | 144000 | 13957581600 | 38200 | 38150 | 38200 | 38150 | 1524 |
| 290 | 20240701 | 143900 | 13899435050 | 38150 | 38200 | 38200 | 38150 | 376 |
| 291 | 20240701 | 143800 | 13885087750 | 38200 | 38200 | 38250 | 38150 | 689 |
| 292 | 20240701 | 143700 | 13858780550 | 38250 | 38200 | 38250 | 38200 | 542 |
| 293 | 20240701 | 143600 | 13838069250 | 38200 | 38200 | 38250 | 38200 | 156 |
| 294 | 20240701 | 143500 | 13832105450 | 38200 | 38250 | 38300 | 38200 | 709 |
| 295 | 20240701 | 143400 | 13805006850 | 38250 | 38250 | 38250 | 38200 | 498 |
| 296 | 20240701 | 143300 | 13785964350 | 38250 | 38150 | 38250 | 38150 | 417 |
| 297 | 20240701 | 143200 | 13770034750 | 38200 | 38300 | 38300 | 38150 | 782 |
| 298 | 20240701 | 143100 | 13740158300 | 38250 | 38200 | 38300 | 38200 | 1774 |
| 299 | 20240701 | 143000 | 13672368200 | 38150 | 38200 | 38200 | 38150 | 1600 |
| 300 | 20240701 | 142900 | 13611323450 | 38200 | 38200 | 38200 | 38150 | 971 |
| 301 | 20240701 | 142800 | 13574277000 | 38150 | 38200 | 38200 | 38150 | 664 |
| 302 | 20240701 | 142700 | 13548938500 | 38150 | 38200 | 38200 | 38150 | 264 |
| 303 | 20240701 | 142600 | 13538864550 | 38200 | 38150 | 38200 | 38150 | 1505 |
| 304 | 20240701 | 142500 | 13481447250 | 38200 | 38150 | 38200 | 38150 | 1143 |
| 305 | 20240701 | 142400 | 13437835800 | 38150 | 38150 | 38200 | 38150 | 671 |
| 306 | 20240701 | 142300 | 13412232000 | 38200 | 38150 | 38200 | 38150 | 651 |
| 307 | 20240701 | 142200 | 13387370650 | 38200 | 38150 | 38200 | 38150 | 1380 |
| 308 | 20240701 | 142100 | 13334718000 | 38200 | 38150 | 38200 | 38150 | 630 |
| 309 | 20240701 | 142000 | 13310679750 | 38150 | 38200 | 38200 | 38150 | 780 |
| 310 | 20240701 | 141900 | 13280884150 | 38200 | 38200 | 38250 | 38200 | 1469 |
| 311 | 20240701 | 141800 | 13224766700 | 38250 | 38200 | 38250 | 38200 | 405 |
| 312 | 20240701 | 141700 | 13209292500 | 38200 | 38200 | 38250 | 38200 | 1093 |
| 313 | 20240701 | 141600 | 13167536300 | 38200 | 38200 | 38250 | 38150 | 6092 |
| 314 | 20240701 | 141500 | 12934822250 | 38250 | 38250 | 38250 | 38200 | 1712 |
| 315 | 20240701 | 141400 | 12869409550 | 38250 | 38250 | 38300 | 38200 | 1117 |
| 316 | 20240701 | 141300 | 12826718300 | 38200 | 38300 | 38300 | 38200 | 5154 |
| 317 | 20240701 | 141200 | 12629685950 | 38250 | 38400 | 38400 | 38250 | 16317 |
| 318 | 20240701 | 141100 | 12004416700 | 38400 | 38400 | 38450 | 38400 | 2863 |
| 319 | 20240701 | 141000 | 11894472750 | 38400 | 38450 | 38450 | 38400 | 139 |
| 320 | 20240701 | 140900 | 11889132000 | 38400 | 38400 | 38450 | 38400 | 672 |
| 321 | 20240701 | 140800 | 11863327100 | 38450 | 38400 | 38450 | 38400 | 700 |
| 322 | 20240701 | 140700 | 11836443850 | 38400 | 38450 | 38450 | 38400 | 855 |
| 323 | 20240701 | 140600 | 11803606050 | 38400 | 38400 | 38450 | 38400 | 460 |
| 324 | 20240701 | 140500 | 11785934950 | 38450 | 38450 | 38450 | 38400 | 583 |
| 325 | 20240701 | 140400 | 11763534700 | 38450 | 38450 | 38450 | 38400 | 230 |
| 326 | 20240701 | 140300 | 11754700500 | 38450 | 38400 | 38450 | 38400 | 799 |
| 327 | 20240701 | 140200 | 11724014800 | 38400 | 38400 | 38450 | 38400 | 391 |
| 328 | 20240701 | 140100 | 11708995950 | 38400 | 38400 | 38500 | 38400 | 677 |
| 329 | 20240701 | 140000 | 11682969550 | 38450 | 38500 | 38500 | 38400 | 941 |
| 330 | 20240701 | 135900 | 11646823850 | 38450 | 38500 | 38500 | 38450 | 236 |
| 331 | 20240701 | 135800 | 11637747900 | 38450 | 38500 | 38550 | 38450 | 86 |
| 332 | 20240701 | 135700 | 11634437100 | 38450 | 38550 | 38550 | 38450 | 189 |
| 333 | 20240701 | 135600 | 11627164300 | 38550 | 38550 | 38550 | 38450 | 226 |
| 334 | 20240701 | 135500 | 11618470850 | 38450 | 38450 | 38550 | 38400 | 456 |
| 335 | 20240701 | 135400 | 11600927150 | 38500 | 38500 | 38500 | 38450 | 1413 |
| 336 | 20240701 | 135300 | 11546577150 | 38500 | 38450 | 38500 | 38450 | 1636 |
| 337 | 20240701 | 135200 | 11483670300 | 38450 | 38500 | 38550 | 38450 | 2100 |
| 338 | 20240701 | 135100 | 11402892250 | 38500 | 38450 | 38500 | 38450 | 165 |
| 339 | 20240701 | 135000 | 11396546400 | 38450 | 38500 | 38500 | 38450 | 210 |
| 340 | 20240701 | 134900 | 11388470000 | 38500 | 38500 | 38500 | 38450 | 704 |
| 341 | 20240701 | 134800 | 11361398850 | 38500 | 38450 | 38500 | 38450 | 107 |
| 342 | 20240701 | 134700 | 11357284300 | 38450 | 38500 | 38500 | 38450 | 365 |
| 343 | 20240701 | 134600 | 11343249150 | 38450 | 38450 | 38500 | 38450 | 329 |
| 344 | 20240701 | 134500 | 11330598100 | 38450 | 38450 | 38500 | 38450 | 281 |
| 345 | 20240701 | 134400 | 11319793450 | 38450 | 38450 | 38500 | 38450 | 202 |
| 346 | 20240701 | 134300 | 11312024450 | 38450 | 38500 | 38500 | 38450 | 123 |
| 347 | 20240701 | 134200 | 11307293350 | 38500 | 38450 | 38500 | 38450 | 214 |
| 348 | 20240701 | 134100 | 11299058000 | 38500 | 38500 | 38500 | 38500 | 104 |
| 349 | 20240701 | 134000 | 11295054000 | 38500 | 38450 | 38500 | 38450 | 804 |
| 350 | 20240701 | 133900 | 11264139500 | 38450 | 38500 | 38550 | 38450 | 318 |
| 351 | 20240701 | 133800 | 11251899050 | 38500 | 38500 | 38550 | 38500 | 249 |
| 352 | 20240701 | 133700 | 11242312300 | 38500 | 38500 | 38550 | 38500 | 285 |
| 353 | 20240701 | 133600 | 11231339500 | 38500 | 38500 | 38500 | 38500 | 246 |
| 354 | 20240701 | 133500 | 11221868500 | 38500 | 38550 | 38550 | 38500 | 90 |
| 355 | 20240701 | 133400 | 11218402450 | 38500 | 38550 | 38550 | 38500 | 196 |
| 356 | 20240701 | 133300 | 11210856300 | 38550 | 38550 | 38550 | 38500 | 558 |
| 357 | 20240701 | 133200 | 11189372850 | 38500 | 38550 | 38550 | 38500 | 142 |
| 358 | 20240701 | 133100 | 11183905350 | 38500 | 38500 | 38550 | 38500 | 177 |
| 359 | 20240701 | 133000 | 11177090450 | 38500 | 38550 | 38550 | 38500 | 1092 |
| 360 | 20240701 | 132900 | 11135046700 | 38500 | 38550 | 38550 | 38500 | 205 |
| 361 | 20240701 | 132800 | 11127153450 | 38550 | 38550 | 38550 | 38500 | 199 |
| 362 | 20240701 | 132700 | 11119486400 | 38500 | 38550 | 38550 | 38500 | 75 |
| 363 | 20240701 | 132600 | 11116598600 | 38500 | 38550 | 38550 | 38500 | 99 |
| 364 | 20240701 | 132500 | 11112786700 | 38550 | 38500 | 38550 | 38500 | 409 |
| 365 | 20240701 | 132400 | 11097039400 | 38550 | 38550 | 38550 | 38500 | 298 |
| 366 | 20240701 | 132300 | 11085562900 | 38550 | 38550 | 38600 | 38500 | 615 |
| 367 | 20240701 | 132200 | 11061862350 | 38550 | 38600 | 38600 | 38550 | 111 |
| 368 | 20240701 | 132100 | 11057577900 | 38600 | 38700 | 38700 | 38600 | 1909 |
| 369 | 20240701 | 132000 | 10983843350 | 38650 | 38700 | 38700 | 38650 | 575 |
| 370 | 20240701 | 131900 | 10961608200 | 38700 | 38600 | 38700 | 38600 | 650 |
| 371 | 20240701 | 131800 | 10936486650 | 38600 | 38650 | 38650 | 38600 | 298 |
| 372 | 20240701 | 131700 | 10924978050 | 38650 | 38600 | 38650 | 38600 | 562 |
| 373 | 20240701 | 131600 | 10903268150 | 38650 | 38600 | 38650 | 38600 | 95 |
| 374 | 20240701 | 131500 | 10899600800 | 38650 | 38650 | 38650 | 38600 | 319 |
| 375 | 20240701 | 131400 | 10887273150 | 38650 | 38550 | 38700 | 38500 | 2461 |
| 376 | 20240701 | 131300 | 10792291800 | 38500 | 38450 | 38500 | 38450 | 552 |
| 377 | 20240701 | 131200 | 10771044850 | 38450 | 38450 | 38500 | 38400 | 622 |
| 378 | 20240701 | 131100 | 10747114900 | 38450 | 38400 | 38450 | 38400 | 359 |
| 379 | 20240701 | 131000 | 10733326300 | 38400 | 38450 | 38450 | 38400 | 364 |
| 380 | 20240701 | 130900 | 10719347950 | 38400 | 38400 | 38450 | 38400 | 276 |
| 381 | 20240701 | 130800 | 10708748650 | 38400 | 38400 | 38450 | 38400 | 603 |
| 382 | 20240701 | 130700 | 10685591150 | 38400 | 38400 | 38450 | 38400 | 158 |
| 383 | 20240701 | 130600 | 10679518650 | 38400 | 38450 | 38500 | 38400 | 341 |
| 384 | 20240701 | 130500 | 10666415050 | 38450 | 38450 | 38500 | 38450 | 150 |
| 385 | 20240701 | 130400 | 10660647450 | 38450 | 38500 | 38500 | 38400 | 963 |
| 386 | 20240701 | 130300 | 10623622650 | 38450 | 38450 | 38500 | 38450 | 802 |
| 387 | 20240701 | 130200 | 10592785650 | 38500 | 38500 | 38500 | 38450 | 56 |
| 388 | 20240701 | 130100 | 10590631750 | 38450 | 38450 | 38450 | 38450 | 73 |
| 389 | 20240701 | 130000 | 10587824900 | 38450 | 38500 | 38500 | 38450 | 811 |
| 390 | 20240701 | 125900 | 10556640650 | 38450 | 38500 | 38550 | 38450 | 252 |
| 391 | 20240701 | 125800 | 10546940800 | 38500 | 38500 | 38550 | 38500 | 118 |
| 392 | 20240701 | 125700 | 10542397200 | 38500 | 38650 | 38650 | 38450 | 22192 |
| 393 | 20240701 | 125600 | 9687343650 | 38600 | 38650 | 38650 | 38600 | 179 |
| 394 | 20240701 | 125500 | 9680432850 | 38650 | 38650 | 38650 | 38600 | 159 |
| 395 | 20240701 | 125400 | 9674294150 | 38600 | 38600 | 38600 | 38600 | 111 |
| 396 | 20240701 | 125300 | 9670009550 | 38600 | 38650 | 38650 | 38600 | 140 |
| 397 | 20240701 | 125200 | 9664604450 | 38650 | 38600 | 38650 | 38600 | 268 |
| 398 | 20240701 | 125100 | 9654259500 | 38600 | 38650 | 38650 | 38600 | 503 |
| 399 | 20240701 | 125000 | 9634843100 | 38650 | 38600 | 38650 | 38600 | 202 |
| 400 | 20240701 | 124900 | 9627045700 | 38600 | 38600 | 38650 | 38600 | 67 |
| 401 | 20240701 | 124800 | 9624459350 | 38600 | 38650 | 38650 | 38600 | 161 |
| 402 | 20240701 | 124700 | 9618242100 | 38650 | 38650 | 38700 | 38650 | 205 |
| 403 | 20240701 | 124600 | 9610318450 | 38650 | 38700 | 38700 | 38650 | 54 |
| 404 | 20240701 | 124500 | 9608231100 | 38650 | 38700 | 38700 | 38650 | 503 |
| 405 | 20240701 | 124400 | 9588769850 | 38700 | 38700 | 38700 | 38650 | 119 |
| 406 | 20240701 | 124300 | 9584168550 | 38700 | 38650 | 38700 | 38600 | 427 |
| 407 | 20240701 | 124200 | 9567666000 | 38650 | 38550 | 38650 | 38550 | 159 |
| 408 | 20240701 | 124100 | 9561528550 | 38600 | 38600 | 38600 | 38550 | 186 |
| 409 | 20240701 | 124000 | 9554351150 | 38650 | 38600 | 38650 | 38600 | 225 |
| 410 | 20240701 | 123900 | 9545657550 | 38600 | 38650 | 38650 | 38550 | 130 |
| 411 | 20240701 | 123800 | 9540641300 | 38550 | 38600 | 38600 | 38550 | 285 |
| 412 | 20240701 | 123700 | 9529646300 | 38550 | 38600 | 38600 | 38550 | 499 |
| 413 | 20240701 | 123600 | 9510404450 | 38600 | 38650 | 38650 | 38550 | 145 |
| 414 | 20240701 | 123500 | 9504810100 | 38600 | 38650 | 38650 | 38600 | 454 |
| 415 | 20240701 | 123400 | 9487279000 | 38650 | 38600 | 38650 | 38600 | 455 |
| 416 | 20240701 | 123300 | 9469711250 | 38600 | 38650 | 38650 | 38600 | 276 |
| 417 | 20240701 | 123200 | 9459054500 | 38650 | 38650 | 38650 | 38600 | 725 |
| 418 | 20240701 | 123100 | 9431036450 | 38600 | 38600 | 38650 | 38600 | 440 |
| 419 | 20240701 | 123000 | 9414051400 | 38550 | 38550 | 38600 | 38550 | 298 |
| 420 | 20240701 | 122900 | 9402562900 | 38600 | 38600 | 38600 | 38550 | 207 |
| 421 | 20240701 | 122800 | 9394576450 | 38550 | 38550 | 38550 | 38550 | 131 |
| 422 | 20240701 | 122700 | 9389526400 | 38550 | 38500 | 38600 | 38500 | 238 |
| 423 | 20240701 | 122600 | 9380357000 | 38500 | 38600 | 38600 | 38500 | 230 |
| 424 | 20240701 | 122500 | 9371492900 | 38600 | 38600 | 38600 | 38550 | 110 |
| 425 | 20240701 | 122400 | 9367251150 | 38600 | 38600 | 38600 | 38500 | 268 |
| 426 | 20240701 | 122300 | 9356923350 | 38550 | 38600 | 38600 | 38500 | 195 |
| 427 | 20240701 | 122200 | 9349402500 | 38550 | 38550 | 38550 | 38500 | 274 |
| 428 | 20240701 | 122100 | 9338841250 | 38600 | 38550 | 38600 | 38500 | 205 |
| 429 | 20240701 | 122000 | 9330938150 | 38550 | 38550 | 38600 | 38500 | 171 |
| 430 | 20240701 | 121900 | 9324344500 | 38550 | 38550 | 38550 | 38500 | 193 |
| 431 | 20240701 | 121800 | 9316910400 | 38500 | 38550 | 38550 | 38500 | 132 |
| 432 | 20240701 | 121700 | 9311825800 | 38550 | 38500 | 38550 | 38500 | 147 |
| 433 | 20240701 | 121600 | 9306162350 | 38500 | 38550 | 38600 | 38500 | 168 |
| 434 | 20240701 | 121500 | 9299692200 | 38550 | 38600 | 38600 | 38550 | 240 |
| 435 | 20240701 | 121400 | 9290434300 | 38600 | 38550 | 38600 | 38550 | 232 |
| 436 | 20240701 | 121300 | 9281489950 | 38550 | 38650 | 38650 | 38550 | 51 |
| 437 | 20240701 | 121200 | 9279522000 | 38650 | 38650 | 38650 | 38600 | 1544 |
| 438 | 20240701 | 121100 | 9219907400 | 38600 | 38650 | 38650 | 38550 | 408 |
| 439 | 20240701 | 121000 | 9204152000 | 38600 | 38600 | 38650 | 38600 | 95 |
| 440 | 20240701 | 120900 | 9200484550 | 38600 | 38550 | 38600 | 38550 | 509 |
| 441 | 20240701 | 120800 | 9180847400 | 38550 | 38550 | 38550 | 38500 | 439 |
| 442 | 20240701 | 120700 | 9163926450 | 38500 | 38500 | 38550 | 38500 | 1471 |
| 443 | 20240701 | 120600 | 9107290350 | 38500 | 38500 | 38500 | 38450 | 159 |
| 444 | 20240701 | 120500 | 9101176300 | 38500 | 38450 | 38500 | 38450 | 87 |
| 445 | 20240701 | 120400 | 9097830900 | 38450 | 38500 | 38500 | 38450 | 517 |
| 446 | 20240701 | 120300 | 9077951350 | 38450 | 38450 | 38500 | 38450 | 184 |
| 447 | 20240701 | 120200 | 9070875750 | 38500 | 38450 | 38500 | 38450 | 584 |
| 448 | 20240701 | 120100 | 9048400100 | 38500 | 38450 | 38500 | 38450 | 162 |
| 449 | 20240701 | 120000 | 9042170650 | 38500 | 38450 | 38500 | 38450 | 672 |
| 450 | 20240701 | 115900 | 9016331850 | 38450 | 38450 | 38450 | 38450 | 257 |
| 451 | 20240701 | 115800 | 9006450200 | 38450 | 38450 | 38500 | 38450 | 235 |
| 452 | 20240701 | 115700 | 8997413650 | 38450 | 38450 | 38500 | 38450 | 130 |
| 453 | 20240701 | 115600 | 8992414900 | 38450 | 38450 | 38500 | 38450 | 184 |
| 454 | 20240701 | 115500 | 8985339300 | 38450 | 38500 | 38500 | 38450 | 178 |
| 455 | 20240701 | 115400 | 8978494750 | 38450 | 38450 | 38500 | 38450 | 392 |
| 456 | 20240701 | 115300 | 8963421450 | 38450 | 38450 | 38500 | 38450 | 205 |
| 457 | 20240701 | 115200 | 8955538400 | 38450 | 38450 | 38500 | 38450 | 260 |
| 458 | 20240701 | 115100 | 8945540750 | 38450 | 38450 | 38500 | 38400 | 278 |
| 459 | 20240701 | 115000 | 8934854350 | 38400 | 38400 | 38450 | 38400 | 418 |
| 460 | 20240701 | 114900 | 8918790100 | 38450 | 38450 | 38450 | 38400 | 501 |
| 461 | 20240701 | 114800 | 8899541150 | 38400 | 38400 | 38450 | 38400 | 544 |
| 462 | 20240701 | 114700 | 8878649350 | 38450 | 38450 | 38450 | 38400 | 633 |
| 463 | 20240701 | 114600 | 8854337850 | 38450 | 38450 | 38450 | 38400 | 159 |
| 464 | 20240701 | 114500 | 8848229150 | 38400 | 38400 | 38450 | 38400 | 119 |
| 465 | 20240701 | 114400 | 8843659000 | 38450 | 38450 | 38500 | 38400 | 651 |
| 466 | 20240701 | 114300 | 8818629600 | 38400 | 38400 | 38450 | 38400 | 457 |
| 467 | 20240701 | 114200 | 8801062450 | 38400 | 38400 | 38450 | 38400 | 1423 |
| 468 | 20240701 | 114100 | 8746413400 | 38450 | 38400 | 38450 | 38400 | 1112 |
| 469 | 20240701 | 114000 | 8703698700 | 38400 | 38400 | 38450 | 38400 | 1151 |
| 470 | 20240701 | 113900 | 8659500150 | 38450 | 38450 | 38450 | 38400 | 1138 |
| 471 | 20240701 | 113800 | 8615794300 | 38400 | 38400 | 38450 | 38400 | 663 |
| 472 | 20240701 | 113700 | 8590334300 | 38400 | 38400 | 38450 | 38400 | 303 |
| 473 | 20240701 | 113600 | 8578698750 | 38400 | 38450 | 38500 | 38400 | 5323 |
| 474 | 20240701 | 113500 | 8374265900 | 38450 | 38450 | 38500 | 38450 | 922 |
| 475 | 20240701 | 113400 | 8338814650 | 38450 | 38450 | 38500 | 38450 | 789 |
| 476 | 20240701 | 113300 | 8308477100 | 38450 | 38450 | 38500 | 38450 | 590 |
| 477 | 20240701 | 113200 | 8285791300 | 38450 | 38450 | 38500 | 38450 | 653 |
| 478 | 20240701 | 113100 | 8260674000 | 38500 | 38450 | 38500 | 38450 | 320 |
| 479 | 20240701 | 113000 | 8248368900 | 38450 | 38450 | 38450 | 38400 | 2187 |
| 480 | 20240701 | 112900 | 8164278850 | 38500 | 38500 | 38550 | 38500 | 1069 |
| 481 | 20240701 | 112800 | 8123121950 | 38550 | 38500 | 38550 | 38500 | 1107 |
| 482 | 20240701 | 112700 | 8080501950 | 38500 | 38500 | 38550 | 38500 | 3846 |
| 483 | 20240701 | 112600 | 7932430750 | 38500 | 38500 | 38550 | 38500 | 537 |
| 484 | 20240701 | 112500 | 7911749900 | 38500 | 38550 | 38550 | 38500 | 304 |
| 485 | 20240701 | 112400 | 7900039100 | 38550 | 38500 | 38600 | 38500 | 420 |
| 486 | 20240701 | 112300 | 7883860800 | 38550 | 38550 | 38600 | 38550 | 1320 |
| 487 | 20240701 | 112200 | 7832974350 | 38550 | 38650 | 38650 | 38550 | 1757 |
| 488 | 20240701 | 112100 | 7765219900 | 38650 | 38600 | 38700 | 38600 | 370 |
| 489 | 20240701 | 112000 | 7750925500 | 38600 | 38650 | 38650 | 38600 | 855 |
| 490 | 20240701 | 111900 | 7717922350 | 38600 | 38650 | 38700 | 38600 | 384 |
| 491 | 20240701 | 111800 | 7703093450 | 38600 | 38650 | 38700 | 38600 | 823 |
| 492 | 20240701 | 111700 | 7671288250 | 38650 | 38650 | 38650 | 38600 | 702 |
| 493 | 20240701 | 111600 | 7644175250 | 38650 | 38650 | 38700 | 38600 | 2161 |
| 494 | 20240701 | 111500 | 7560653150 | 38650 | 38750 | 38750 | 38650 | 5309 |
| 495 | 20240701 | 111400 | 7355197200 | 38700 | 38750 | 38750 | 38700 | 509 |
| 496 | 20240701 | 111300 | 7335480300 | 38800 | 38750 | 38800 | 38750 | 726 |
| 497 | 20240701 | 111200 | 7307328750 | 38750 | 38750 | 38800 | 38750 | 636 |
| 498 | 20240701 | 111100 | 7282682750 | 38750 | 38750 | 38800 | 38750 | 563 |
| 499 | 20240701 | 111000 | 7260866100 | 38750 | 38750 | 38800 | 38750 | 873 |
| 500 | 20240701 | 110900 | 7227037250 | 38750 | 38750 | 38800 | 38750 | 556 |
| 501 | 20240701 | 110800 | 7205491700 | 38800 | 38800 | 38800 | 38750 | 533 |
| 502 | 20240701 | 110700 | 7184831950 | 38800 | 38750 | 38800 | 38750 | 337 |
| 503 | 20240701 | 110600 | 7171772900 | 38750 | 38750 | 38800 | 38700 | 500 |
| 504 | 20240701 | 110500 | 7152398950 | 38700 | 38800 | 38850 | 38700 | 1689 |
| 505 | 20240701 | 110400 | 7086932400 | 38800 | 38800 | 38850 | 38800 | 625 |
| 506 | 20240701 | 110300 | 7062682200 | 38800 | 38850 | 38900 | 38800 | 4740 |
| 507 | 20240701 | 110200 | 6878706100 | 38850 | 38900 | 38900 | 38850 | 1306 |
| 508 | 20240701 | 110100 | 6827966750 | 38900 | 38900 | 38950 | 38850 | 348 |
| 509 | 20240701 | 110000 | 6814429700 | 38900 | 38950 | 38950 | 38900 | 1947 |
| 510 | 20240701 | 105900 | 6738686550 | 38900 | 38950 | 39000 | 38900 | 794 |
| 511 | 20240701 | 105800 | 6707761050 | 38950 | 38950 | 38950 | 38900 | 330 |
| 512 | 20240701 | 105700 | 6694914950 | 38950 | 38950 | 38950 | 38900 | 212 |
| 513 | 20240701 | 105600 | 6686666950 | 38900 | 38950 | 39000 | 38900 | 389 |
| 514 | 20240701 | 105500 | 6671518950 | 39000 | 39000 | 39050 | 38950 | 624 |
| 515 | 20240701 | 105400 | 6647192350 | 39050 | 39000 | 39050 | 38950 | 749 |
| 516 | 20240701 | 105300 | 6617984900 | 38950 | 38900 | 39000 | 38900 | 586 |
| 517 | 20240701 | 105200 | 6595163250 | 38900 | 38900 | 38950 | 38900 | 1043 |
| 518 | 20240701 | 105100 | 6554575100 | 38950 | 39000 | 39000 | 38900 | 1133 |
| 519 | 20240701 | 105000 | 6510469800 | 39000 | 38950 | 39000 | 38900 | 911 |
| 520 | 20240701 | 104900 | 6475013750 | 38950 | 39000 | 39000 | 38900 | 7725 |
| 521 | 20240701 | 104800 | 6174023000 | 39000 | 39050 | 39050 | 39000 | 89 |
| 522 | 20240701 | 104700 | 6170551700 | 39000 | 39050 | 39050 | 39000 | 124 |
| 523 | 20240701 | 104600 | 6165715250 | 39000 | 39000 | 39050 | 39000 | 377 |
| 524 | 20240701 | 104500 | 6151000150 | 39050 | 39100 | 39150 | 39000 | 1475 |
| 525 | 20240701 | 104400 | 6093407350 | 39150 | 39100 | 39150 | 39100 | 133 |
| 526 | 20240701 | 104300 | 6088206550 | 39150 | 39100 | 39150 | 39100 | 106 |
| 527 | 20240701 | 104200 | 6084059850 | 39100 | 39150 | 39150 | 39100 | 102 |
| 528 | 20240701 | 104100 | 6080071150 | 39150 | 39150 | 39150 | 39050 | 338 |
| 529 | 20240701 | 104000 | 6066864200 | 39100 | 39050 | 39150 | 39050 | 93 |
| 530 | 20240701 | 103900 | 6063228300 | 39100 | 39100 | 39150 | 39000 | 135 |
| 531 | 20240701 | 103800 | 6057957050 | 39150 | 39100 | 39150 | 39000 | 366 |
| 532 | 20240701 | 103700 | 6043662650 | 39000 | 39000 | 39100 | 39000 | 46 |
| 533 | 20240701 | 103600 | 6041868150 | 39050 | 39100 | 39150 | 39000 | 808 |
| 534 | 20240701 | 103500 | 6010327500 | 39150 | 39000 | 39150 | 39000 | 2294 |
| 535 | 20240701 | 103400 | 5920630500 | 39000 | 39050 | 39050 | 39000 | 1349 |
| 536 | 20240701 | 103300 | 5868019050 | 39050 | 39050 | 39100 | 39000 | 166 |
| 537 | 20240701 | 103200 | 5861541400 | 39100 | 39100 | 39100 | 39000 | 1202 |
| 538 | 20240701 | 103100 | 5814617300 | 39050 | 39050 | 39100 | 39050 | 90 |
| 539 | 20240701 | 103000 | 5811100250 | 39050 | 39100 | 39100 | 39050 | 201 |
| 540 | 20240701 | 102900 | 5803250350 | 39050 | 39000 | 39050 | 39000 | 1264 |
| 541 | 20240701 | 102800 | 5753896600 | 39000 | 39050 | 39100 | 39000 | 427 |
| 542 | 20240701 | 102700 | 5737231050 | 39050 | 39050 | 39050 | 39000 | 339 |
| 543 | 20240701 | 102600 | 5724000200 | 39000 | 39000 | 39050 | 39000 | 689 |
| 544 | 20240701 | 102500 | 5697113900 | 39000 | 39050 | 39050 | 39000 | 2016 |
| 545 | 20240701 | 102400 | 5618488950 | 39050 | 39000 | 39050 | 39000 | 581 |
| 546 | 20240701 | 102300 | 5595823900 | 39000 | 39050 | 39050 | 39000 | 163 |
| 547 | 20240701 | 102200 | 5589465600 | 39000 | 39050 | 39100 | 39000 | 1225 |
| 548 | 20240701 | 102100 | 5541679700 | 39050 | 39200 | 39200 | 39050 | 1305 |
| 549 | 20240701 | 102000 | 5490708600 | 39150 | 39100 | 39150 | 39100 | 589 |
| 550 | 20240701 | 101900 | 5467670900 | 39100 | 39150 | 39150 | 39050 | 454 |
| 551 | 20240701 | 101800 | 5449937450 | 39100 | 39150 | 39150 | 39100 | 2050 |
| 552 | 20240701 | 101700 | 5369761450 | 39150 | 39200 | 39200 | 39150 | 689 |
| 553 | 20240701 | 101600 | 5342784850 | 39200 | 39200 | 39250 | 39150 | 148 |
| 554 | 20240701 | 101500 | 5336985250 | 39200 | 39150 | 39250 | 39150 | 524 |
| 555 | 20240701 | 101400 | 5316451200 | 39250 | 39300 | 39300 | 39100 | 835 |
| 556 | 20240701 | 101300 | 5283732350 | 39300 | 39250 | 39300 | 39200 | 760 |
| 557 | 20240701 | 101200 | 5253922900 | 39250 | 39200 | 39250 | 39150 | 398 |
| 558 | 20240701 | 101100 | 5238323700 | 39150 | 39250 | 39300 | 39150 | 1367 |
| 559 | 20240701 | 101000 | 5184702800 | 39250 | 39100 | 39250 | 39050 | 613 |
| 560 | 20240701 | 100900 | 5160705450 | 39050 | 39050 | 39100 | 39050 | 917 |
| 561 | 20240701 | 100800 | 5124891150 | 39050 | 39050 | 39100 | 39050 | 944 |
| 562 | 20240701 | 100700 | 5088016800 | 39050 | 39150 | 39150 | 39050 | 1966 |
| 563 | 20240701 | 100600 | 5011213050 | 39100 | 39100 | 39250 | 39100 | 388 |
| 564 | 20240701 | 100500 | 4996034450 | 39100 | 39100 | 39350 | 39050 | 830 |
| 565 | 20240701 | 100400 | 4963534450 | 39100 | 39100 | 39150 | 39100 | 236 |
| 566 | 20240701 | 100300 | 4954306750 | 39100 | 39050 | 39150 | 39050 | 485 |
| 567 | 20240701 | 100200 | 4935349350 | 39050 | 39200 | 39300 | 39050 | 10470 |
| 568 | 20240701 | 100100 | 4525524450 | 39300 | 39250 | 39300 | 39200 | 2409 |
| 569 | 20240701 | 100000 | 4430961450 | 39250 | 39300 | 39300 | 39250 | 552 |
| 570 | 20240701 | 095900 | 4409286500 | 39250 | 39300 | 39300 | 39200 | 2708 |
| 571 | 20240701 | 095800 | 4303011450 | 39250 | 39300 | 39300 | 39250 | 1155 |
| 572 | 20240701 | 095700 | 4257677350 | 39300 | 39300 | 39350 | 39250 | 1677 |
| 573 | 20240701 | 095600 | 4191785400 | 39350 | 39350 | 39350 | 39300 | 397 |
| 574 | 20240701 | 095500 | 4176176800 | 39450 | 39400 | 39450 | 39350 | 2862 |
| 575 | 20240701 | 095400 | 4063477350 | 39400 | 39300 | 39400 | 39300 | 253 |
| 576 | 20240701 | 095300 | 4053525100 | 39250 | 39350 | 39350 | 39250 | 1925 |
| 577 | 20240701 | 095200 | 3977872000 | 39400 | 39450 | 39450 | 39300 | 4532 |
| 578 | 20240701 | 095100 | 3799526050 | 39450 | 39400 | 39450 | 39400 | 1570 |
| 579 | 20240701 | 095000 | 3737666200 | 39400 | 39500 | 39500 | 39400 | 809 |
| 580 | 20240701 | 094900 | 3705752050 | 39450 | 39450 | 39500 | 39450 | 385 |
| 581 | 20240701 | 094800 | 3690562800 | 39500 | 39450 | 39500 | 39400 | 501 |
| 582 | 20240701 | 094700 | 3670811800 | 39450 | 39500 | 39500 | 39400 | 1096 |
| 583 | 20240701 | 094600 | 3627557700 | 39500 | 39600 | 39600 | 39500 | 790 |
| 584 | 20240701 | 094500 | 3596309150 | 39600 | 39600 | 39650 | 39600 | 439 |
| 585 | 20240701 | 094400 | 3578917000 | 39600 | 39600 | 39650 | 39600 | 383 |
| 586 | 20240701 | 094300 | 3563748150 | 39600 | 39600 | 39650 | 39600 | 734 |
| 587 | 20240701 | 094200 | 3534676450 | 39600 | 39750 | 39750 | 39600 | 2041 |
| 588 | 20240701 | 094100 | 3453698650 | 39750 | 39750 | 39800 | 39700 | 803 |
| 589 | 20240701 | 094000 | 3421778350 | 39750 | 39550 | 39750 | 39550 | 533 |
| 590 | 20240701 | 093900 | 3400634900 | 39600 | 39700 | 39750 | 39550 | 1556 |
| 591 | 20240701 | 093800 | 3338982050 | 39750 | 39550 | 39750 | 39550 | 1837 |
| 592 | 20240701 | 093700 | 3266066000 | 39550 | 39500 | 39600 | 39450 | 1229 |
| 593 | 20240701 | 093600 | 3217500550 | 39450 | 39400 | 39500 | 39350 | 401 |
| 594 | 20240701 | 093500 | 3201699950 | 39400 | 39350 | 39400 | 39350 | 1210 |
| 595 | 20240701 | 093400 | 3154042150 | 39350 | 39350 | 39400 | 39350 | 340 |
| 596 | 20240701 | 093300 | 3140662350 | 39350 | 39450 | 39450 | 39350 | 1126 |
| 597 | 20240701 | 093200 | 3096335100 | 39450 | 39500 | 39500 | 39450 | 179 |
| 598 | 20240701 | 093100 | 3089268300 | 39500 | 39350 | 39600 | 39350 | 2594 |
| 599 | 20240701 | 093000 | 2987049050 | 39350 | 39400 | 39450 | 39350 | 3272 |
| 600 | 20240701 | 092900 | 2858244700 | 39400 | 39550 | 39550 | 39400 | 2961 |
| 601 | 20240701 | 092800 | 2741406500 | 39500 | 39700 | 39700 | 39500 | 1180 |
| 602 | 20240701 | 092700 | 2694712500 | 39700 | 39700 | 39700 | 39650 | 140 |
| 603 | 20240701 | 092600 | 2689154750 | 39700 | 39550 | 39700 | 39550 | 158 |
| 604 | 20240701 | 092500 | 2682886550 | 39600 | 39600 | 39700 | 39450 | 2270 |
| 605 | 20240701 | 092400 | 2593125200 | 39600 | 39650 | 39700 | 39500 | 5912 |
| 606 | 20240701 | 092300 | 2359281450 | 39650 | 39700 | 39700 | 39650 | 1482 |
| 607 | 20240701 | 092200 | 2300504300 | 39700 | 39700 | 39800 | 39700 | 1585 |
| 608 | 20240701 | 092100 | 2237572450 | 39800 | 39850 | 39850 | 39700 | 2014 |
| 609 | 20240701 | 092000 | 2157470550 | 39900 | 40000 | 40050 | 39900 | 1326 |
| 610 | 20240701 | 091900 | 2104470000 | 40050 | 40000 | 40100 | 39900 | 1016 |
| 611 | 20240701 | 091800 | 2063816800 | 40000 | 40100 | 40100 | 39950 | 912 |
| 612 | 20240701 | 091700 | 2027309500 | 40100 | 40150 | 40150 | 40000 | 1328 |
| 613 | 20240701 | 091600 | 1974096400 | 40100 | 39800 | 40150 | 39800 | 2710 |
| 614 | 20240701 | 091500 | 1865610300 | 39800 | 39950 | 39950 | 39700 | 2111 |
| 615 | 20240701 | 091400 | 1781580550 | 39900 | 40100 | 40100 | 39900 | 1458 |
| 616 | 20240701 | 091300 | 1723270700 | 40100 | 40000 | 40100 | 40000 | 1286 |
| 617 | 20240701 | 091200 | 1671806550 | 40000 | 39800 | 40000 | 39800 | 2247 |
| 618 | 20240701 | 091100 | 1582103050 | 39800 | 39750 | 39850 | 39700 | 1373 |
| 619 | 20240701 | 091000 | 1527505800 | 39750 | 39850 | 39850 | 39650 | 2682 |
| 620 | 20240701 | 090900 | 1420888650 | 39900 | 39900 | 39900 | 39850 | 184 |
| 621 | 20240701 | 090800 | 1413549100 | 39950 | 39850 | 39950 | 39800 | 1673 |
| 622 | 20240701 | 090700 | 1346821300 | 39900 | 39700 | 39900 | 39700 | 815 |
| 623 | 20240701 | 090600 | 1314419950 | 39700 | 39900 | 39950 | 39700 | 4102 |
| 624 | 20240701 | 090500 | 1151029700 | 39900 | 39900 | 39950 | 39850 | 1265 |
| 625 | 20240701 | 090400 | 1100556050 | 39900 | 40000 | 40050 | 39850 | 3646 |
| 626 | 20240701 | 090300 | 955032750 | 40000 | 40350 | 40400 | 40000 | 3955 |
| 627 | 20240701 | 090200 | 795775800 | 40350 | 40250 | 40350 | 40250 | 4428 |
| 628 | 20240701 | 090100 | 617353700 | 40250 | 39850 | 40300 | 39850 | 5422 |
| 629 | 20240701 | 090000 | 399712900 | 39850 | 39800 | 40000 | 39750 | 9523 |