34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 193500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 3 | 20240703 | 193400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240703 | 193300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240703 | 193200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240703 | 193100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240703 | 193000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240703 | 192900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240703 | 192800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240703 | 192700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240703 | 192600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240703 | 192500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240703 | 192400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240703 | 192300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240703 | 192200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240703 | 192100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240703 | 192000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240703 | 191900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240703 | 191800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240703 | 191700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240703 | 191600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240703 | 191500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240703 | 191400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240703 | 191300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240703 | 191200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240703 | 191100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240703 | 191000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240703 | 190900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240703 | 190800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240703 | 190700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240703 | 190600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240703 | 190500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 33 | 20240703 | 190400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240703 | 190300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240703 | 190200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240703 | 190100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240703 | 190000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240703 | 185900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240703 | 185800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240703 | 185700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240703 | 185600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240703 | 185500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240703 | 185400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240703 | 185300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240703 | 185200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240703 | 185100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240703 | 185000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240703 | 184900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240703 | 184800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240703 | 184700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240703 | 184600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240703 | 184500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240703 | 184400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240703 | 184300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240703 | 184200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240703 | 184100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240703 | 184000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240703 | 183900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240703 | 183800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240703 | 183700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240703 | 183600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240703 | 183500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 63 | 20240703 | 183400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240703 | 183300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240703 | 183200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240703 | 183100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240703 | 183000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240703 | 182900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240703 | 182800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240703 | 182700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240703 | 182600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240703 | 182500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240703 | 182400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240703 | 182300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240703 | 182200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240703 | 182100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240703 | 182000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240703 | 181900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240703 | 181800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240703 | 181700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240703 | 181600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240703 | 181500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240703 | 181400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240703 | 181300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240703 | 181200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240703 | 181100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240703 | 181000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240703 | 180900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240703 | 180800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240703 | 180700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240703 | 180600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240703 | 180500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 93 | 20240703 | 180400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240703 | 180300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240703 | 180200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240703 | 180100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240703 | 180000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240703 | 175900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240703 | 175800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240703 | 175700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240703 | 175600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240703 | 175500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240703 | 175400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240703 | 175300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240703 | 175200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240703 | 175100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240703 | 175000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240703 | 174900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240703 | 174800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240703 | 174700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240703 | 174600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240703 | 174500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240703 | 174400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240703 | 174300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240703 | 174200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240703 | 174100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240703 | 174000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240703 | 173900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240703 | 173800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240703 | 173700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240703 | 173600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240703 | 173500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 123 | 20240703 | 173400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240703 | 173300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240703 | 173200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240703 | 173100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240703 | 173000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240703 | 172900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240703 | 172800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240703 | 172700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240703 | 172600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240703 | 172500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240703 | 172400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240703 | 172300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240703 | 172200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240703 | 172100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240703 | 172000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240703 | 171900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240703 | 171800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240703 | 171700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240703 | 171600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240703 | 171500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240703 | 171400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240703 | 171300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240703 | 171200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240703 | 171100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240703 | 171000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240703 | 170900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240703 | 170800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240703 | 170700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240703 | 170600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240703 | 170500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 153 | 20240703 | 170400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240703 | 170300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240703 | 170200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240703 | 170100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240703 | 170000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240703 | 165900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240703 | 165800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240703 | 165700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240703 | 165600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240703 | 165500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240703 | 165400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240703 | 165300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240703 | 165200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240703 | 165100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240703 | 165000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240703 | 164900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240703 | 164800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240703 | 164700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240703 | 164600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240703 | 164500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240703 | 164400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240703 | 164300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240703 | 164200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240703 | 164100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240703 | 164000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240703 | 163900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240703 | 163800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240703 | 163700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240703 | 163600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240703 | 163500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 183 | 20240703 | 163400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240703 | 163300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240703 | 163200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240703 | 163100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240703 | 163000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240703 | 162900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240703 | 162800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240703 | 162700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240703 | 162600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240703 | 162500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240703 | 162400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240703 | 162300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240703 | 162200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240703 | 162100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20240703 | 162000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240703 | 161900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240703 | 161800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240703 | 161700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240703 | 161600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240703 | 161500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240703 | 161400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240703 | 161300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240703 | 161200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240703 | 161100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240703 | 161000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240703 | 160900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240703 | 160800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240703 | 160700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240703 | 160600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240703 | 160500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 213 | 20240703 | 160400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240703 | 160300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20240703 | 160200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20240703 | 160100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20240703 | 160000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20240703 | 155900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20240703 | 155800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20240703 | 155700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20240703 | 155600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20240703 | 155500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20240703 | 155400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20240703 | 155300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20240703 | 155200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20240703 | 155100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20240703 | 155000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20240703 | 154900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20240703 | 154800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20240703 | 154700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20240703 | 154600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20240703 | 154500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20240703 | 154400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20240703 | 154300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20240703 | 154200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20240703 | 154100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20240703 | 154000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 238 | 20240703 | 153900 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 239 | 20240703 | 153800 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 240 | 20240703 | 153700 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 241 | 20240703 | 153600 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 242 | 20240703 | 153500 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 243 | 20240703 | 153400 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 244 | 20240703 | 153300 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 245 | 20240703 | 153200 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 246 | 20240703 | 153100 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 247 | 20240703 | 153000 | 3883030900 | 42200 | 42200 | 42200 | 42200 | 845 |
| 248 | 20240703 | 152900 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 249 | 20240703 | 152800 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 250 | 20240703 | 152700 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 251 | 20240703 | 152600 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 252 | 20240703 | 152500 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 253 | 20240703 | 152400 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 254 | 20240703 | 152300 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 255 | 20240703 | 152200 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 256 | 20240703 | 152100 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 257 | 20240703 | 152000 | 3847371900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 258 | 20240703 | 151900 | 3847371900 | 42350 | 42250 | 42350 | 42250 | 159 |
| 259 | 20240703 | 151800 | 3840638650 | 42350 | 42400 | 42400 | 42350 | 68 |
| 260 | 20240703 | 151700 | 3837756900 | 42400 | 42450 | 42450 | 42300 | 136 |
| 261 | 20240703 | 151600 | 3831995400 | 42450 | 42400 | 42500 | 42300 | 707 |
| 262 | 20240703 | 151500 | 3802008000 | 42400 | 42300 | 42400 | 42250 | 172 |
| 263 | 20240703 | 151400 | 3794721950 | 42350 | 42300 | 42400 | 42300 | 300 |
| 264 | 20240703 | 151300 | 3782016100 | 42250 | 42350 | 42350 | 42250 | 360 |
| 265 | 20240703 | 151200 | 3766775450 | 42350 | 42300 | 42400 | 42300 | 231 |
| 266 | 20240703 | 151100 | 3756994000 | 42400 | 42350 | 42400 | 42250 | 156 |
| 267 | 20240703 | 151000 | 3750388800 | 42350 | 42400 | 42400 | 42250 | 166 |
| 268 | 20240703 | 150900 | 3743359450 | 42400 | 42450 | 42450 | 42350 | 292 |
| 269 | 20240703 | 150800 | 3730971650 | 42450 | 42450 | 42550 | 42300 | 763 |
| 270 | 20240703 | 150700 | 3698627700 | 42450 | 42500 | 42500 | 42400 | 377 |
| 271 | 20240703 | 150600 | 3682636000 | 42500 | 42500 | 42550 | 42350 | 261 |
| 272 | 20240703 | 150500 | 3671563950 | 42500 | 42500 | 42500 | 42400 | 215 |
| 273 | 20240703 | 150400 | 3662440350 | 42450 | 42500 | 42550 | 42400 | 238 |
| 274 | 20240703 | 150300 | 3652336850 | 42500 | 42450 | 42550 | 42400 | 180 |
| 275 | 20240703 | 150200 | 3644694100 | 42500 | 42450 | 42550 | 42400 | 354 |
| 276 | 20240703 | 150100 | 3629654600 | 42450 | 42400 | 42450 | 42350 | 298 |
| 277 | 20240703 | 150000 | 3617021050 | 42400 | 42400 | 42450 | 42350 | 319 |
| 278 | 20240703 | 145900 | 3603498100 | 42450 | 42450 | 42450 | 42400 | 230 |
| 279 | 20240703 | 145800 | 3593740850 | 42450 | 42450 | 42700 | 42450 | 1108 |
| 280 | 20240703 | 145700 | 3546638900 | 42450 | 42300 | 42450 | 42300 | 423 |
| 281 | 20240703 | 145600 | 3528718450 | 42300 | 42300 | 42350 | 42250 | 171 |
| 282 | 20240703 | 145500 | 3521483850 | 42300 | 42300 | 42350 | 42300 | 258 |
| 283 | 20240703 | 145400 | 3510563350 | 42300 | 42300 | 42300 | 42250 | 227 |
| 284 | 20240703 | 145300 | 3500966150 | 42300 | 42300 | 42300 | 42250 | 161 |
| 285 | 20240703 | 145200 | 3494159850 | 42300 | 42300 | 42350 | 42250 | 268 |
| 286 | 20240703 | 145100 | 3482829050 | 42250 | 42150 | 42300 | 42100 | 155 |
| 287 | 20240703 | 145000 | 3476290800 | 42200 | 42000 | 42200 | 41950 | 506 |
| 288 | 20240703 | 144900 | 3455028600 | 41950 | 41950 | 41950 | 41950 | 56 |
| 289 | 20240703 | 144800 | 3452679400 | 41900 | 41900 | 41950 | 41900 | 291 |
| 290 | 20240703 | 144700 | 3440476950 | 41900 | 41900 | 41950 | 41900 | 110 |
| 291 | 20240703 | 144600 | 3435867900 | 41850 | 41900 | 41900 | 41800 | 91 |
| 292 | 20240703 | 144500 | 3432061250 | 41900 | 41850 | 41950 | 41800 | 177 |
| 293 | 20240703 | 144400 | 3424652950 | 41800 | 41850 | 41900 | 41800 | 81 |
| 294 | 20240703 | 144300 | 3421262500 | 41850 | 41800 | 41900 | 41800 | 127 |
| 295 | 20240703 | 144200 | 3415946050 | 41800 | 41850 | 41850 | 41800 | 58 |
| 296 | 20240703 | 144100 | 3413520000 | 41850 | 41900 | 41950 | 41850 | 83 |
| 297 | 20240703 | 144000 | 3410043950 | 41900 | 41800 | 41900 | 41800 | 181 |
| 298 | 20240703 | 143900 | 3402469500 | 41850 | 41850 | 41900 | 41850 | 52 |
| 299 | 20240703 | 143800 | 3400292250 | 41850 | 41850 | 41900 | 41800 | 158 |
| 300 | 20240703 | 143700 | 3393681700 | 41800 | 41850 | 41850 | 41800 | 43 |
| 301 | 20240703 | 143600 | 3391884150 | 41850 | 41750 | 41850 | 41750 | 150 |
| 302 | 20240703 | 143500 | 3385614800 | 41750 | 41750 | 41750 | 41700 | 97 |
| 303 | 20240703 | 143400 | 3381567050 | 41800 | 41850 | 41850 | 41800 | 124 |
| 304 | 20240703 | 143300 | 3376382750 | 41850 | 41800 | 41850 | 41750 | 98 |
| 305 | 20240703 | 143200 | 3372288200 | 41800 | 41800 | 41850 | 41800 | 47 |
| 306 | 20240703 | 143100 | 3370323550 | 41850 | 41800 | 41850 | 41800 | 143 |
| 307 | 20240703 | 143000 | 3364345150 | 41800 | 41800 | 41850 | 41750 | 115 |
| 308 | 20240703 | 142900 | 3359540050 | 41800 | 41700 | 41850 | 41700 | 234 |
| 309 | 20240703 | 142800 | 3349775300 | 41700 | 41700 | 41700 | 41650 | 209 |
| 310 | 20240703 | 142700 | 3341064300 | 41700 | 41650 | 41700 | 41650 | 70 |
| 311 | 20240703 | 142600 | 3338147600 | 41700 | 41700 | 41700 | 41650 | 231 |
| 312 | 20240703 | 142500 | 3328520250 | 41700 | 41700 | 41700 | 41650 | 138 |
| 313 | 20240703 | 142400 | 3322767250 | 41800 | 41650 | 41800 | 41650 | 160 |
| 314 | 20240703 | 142300 | 3316093550 | 41650 | 41750 | 41850 | 41650 | 523 |
| 315 | 20240703 | 142200 | 3294290750 | 41750 | 41800 | 41800 | 41700 | 90 |
| 316 | 20240703 | 142100 | 3290531850 | 41850 | 41800 | 41900 | 41800 | 147 |
| 317 | 20240703 | 142000 | 3284381300 | 41800 | 41800 | 41850 | 41750 | 114 |
| 318 | 20240703 | 141900 | 3279615750 | 41850 | 41700 | 41850 | 41700 | 142 |
| 319 | 20240703 | 141800 | 3273684500 | 41700 | 41750 | 41850 | 41700 | 117 |
| 320 | 20240703 | 141700 | 3268801600 | 41750 | 41800 | 41800 | 41700 | 80 |
| 321 | 20240703 | 141600 | 3265462300 | 41800 | 41800 | 41900 | 41750 | 234 |
| 322 | 20240703 | 141500 | 3255680200 | 41850 | 41850 | 41900 | 41750 | 204 |
| 323 | 20240703 | 141400 | 3247155450 | 41900 | 41750 | 41900 | 41750 | 124 |
| 324 | 20240703 | 141300 | 3241967700 | 41750 | 41800 | 41850 | 41750 | 127 |
| 325 | 20240703 | 141200 | 3236662850 | 41800 | 41850 | 41850 | 41700 | 1122 |
| 326 | 20240703 | 141100 | 3189833950 | 41850 | 41800 | 41850 | 41800 | 164 |
| 327 | 20240703 | 141000 | 3182977500 | 41800 | 41900 | 41900 | 41800 | 128 |
| 328 | 20240703 | 140900 | 3177621850 | 41900 | 41800 | 41900 | 41800 | 149 |
| 329 | 20240703 | 140800 | 3171388450 | 41850 | 41900 | 41900 | 41800 | 149 |
| 330 | 20240703 | 140700 | 3165153300 | 41850 | 41850 | 41900 | 41850 | 192 |
| 331 | 20240703 | 140600 | 3157114250 | 41800 | 41900 | 41900 | 41800 | 132 |
| 332 | 20240703 | 140500 | 3151589400 | 41850 | 41850 | 41900 | 41800 | 223 |
| 333 | 20240703 | 140400 | 3142259250 | 41900 | 41850 | 41900 | 41800 | 167 |
| 334 | 20240703 | 140300 | 3135267400 | 41850 | 41900 | 41950 | 41850 | 145 |
| 335 | 20240703 | 140200 | 3129196450 | 41900 | 41850 | 41900 | 41800 | 195 |
| 336 | 20240703 | 140100 | 3121033350 | 41850 | 41800 | 41900 | 41800 | 246 |
| 337 | 20240703 | 140000 | 3110747900 | 41900 | 41900 | 41900 | 41800 | 302 |
| 338 | 20240703 | 135900 | 3098103800 | 41900 | 41900 | 41900 | 41850 | 79 |
| 339 | 20240703 | 135800 | 3094795150 | 41850 | 41900 | 41950 | 41850 | 198 |
| 340 | 20240703 | 135700 | 3086503300 | 41950 | 41900 | 42000 | 41900 | 366 |
| 341 | 20240703 | 135600 | 3071156550 | 41850 | 41900 | 41950 | 41850 | 186 |
| 342 | 20240703 | 135500 | 3063365350 | 41800 | 41800 | 41800 | 41700 | 213 |
| 343 | 20240703 | 135400 | 3054470750 | 41700 | 41700 | 41800 | 41700 | 330 |
| 344 | 20240703 | 135300 | 3040706300 | 41700 | 41650 | 41700 | 41600 | 63 |
| 345 | 20240703 | 135200 | 3038082000 | 41700 | 41700 | 41700 | 41650 | 152 |
| 346 | 20240703 | 135100 | 3031750300 | 41700 | 41700 | 41750 | 41650 | 177 |
| 347 | 20240703 | 135000 | 3024371700 | 41700 | 41650 | 41800 | 41650 | 518 |
| 348 | 20240703 | 134900 | 3002770650 | 41700 | 41700 | 41700 | 41650 | 102 |
| 349 | 20240703 | 134800 | 2998517550 | 41700 | 41700 | 41700 | 41650 | 165 |
| 350 | 20240703 | 134700 | 2991644750 | 41700 | 41650 | 41700 | 41650 | 121 |
| 351 | 20240703 | 134600 | 2986600650 | 41650 | 41650 | 41650 | 41550 | 308 |
| 352 | 20240703 | 134500 | 2973785650 | 41600 | 41600 | 41650 | 41500 | 792 |
| 353 | 20240703 | 134400 | 2940886350 | 41600 | 41600 | 41600 | 41550 | 342 |
| 354 | 20240703 | 134300 | 2926668500 | 41600 | 41600 | 41700 | 41600 | 192 |
| 355 | 20240703 | 134200 | 2918675900 | 41550 | 41750 | 41850 | 41500 | 3087 |
| 356 | 20240703 | 134100 | 2790227250 | 41750 | 41850 | 41850 | 41750 | 197 |
| 357 | 20240703 | 134000 | 2781995750 | 41750 | 41800 | 41900 | 41750 | 990 |
| 358 | 20240703 | 133900 | 2740646800 | 41850 | 41950 | 41950 | 41800 | 69 |
| 359 | 20240703 | 133800 | 2737757550 | 41950 | 42050 | 42050 | 41900 | 296 |
| 360 | 20240703 | 133700 | 2725336800 | 42050 | 42000 | 42050 | 41950 | 674 |
| 361 | 20240703 | 133600 | 2697028500 | 42100 | 42100 | 42100 | 42100 | 11 |
| 362 | 20240703 | 133500 | 2696565400 | 42100 | 42000 | 42200 | 42000 | 228 |
| 363 | 20240703 | 133400 | 2686969550 | 42000 | 42050 | 42050 | 42000 | 82 |
| 364 | 20240703 | 133300 | 2683524450 | 42050 | 42000 | 42100 | 42000 | 125 |
| 365 | 20240703 | 133200 | 2678264650 | 42050 | 42150 | 42150 | 42050 | 248 |
| 366 | 20240703 | 133100 | 2667826400 | 42100 | 42200 | 42250 | 42100 | 212 |
| 367 | 20240703 | 133000 | 2658886100 | 42150 | 42200 | 42250 | 42150 | 106 |
| 368 | 20240703 | 132900 | 2654415150 | 42200 | 42250 | 42250 | 42100 | 347 |
| 369 | 20240703 | 132800 | 2639771950 | 42250 | 42250 | 42250 | 42150 | 96 |
| 370 | 20240703 | 132700 | 2635719000 | 42200 | 42150 | 42250 | 42100 | 150 |
| 371 | 20240703 | 132600 | 2629390650 | 42150 | 41850 | 42200 | 41850 | 189 |
| 372 | 20240703 | 132500 | 2621441600 | 41850 | 41750 | 41850 | 41750 | 242 |
| 373 | 20240703 | 132400 | 2611328000 | 41750 | 41750 | 41800 | 41750 | 98 |
| 374 | 20240703 | 132300 | 2607234000 | 41750 | 41800 | 41800 | 41700 | 328 |
| 375 | 20240703 | 132200 | 2593542950 | 41800 | 41750 | 41800 | 41750 | 24 |
| 376 | 20240703 | 132100 | 2592540100 | 41800 | 41750 | 41800 | 41750 | 359 |
| 377 | 20240703 | 132000 | 2577544000 | 41750 | 41950 | 41950 | 41750 | 700 |
| 378 | 20240703 | 131900 | 2548274100 | 41850 | 41900 | 41900 | 41850 | 92 |
| 379 | 20240703 | 131800 | 2544419600 | 41850 | 41850 | 41850 | 41850 | 101 |
| 380 | 20240703 | 131700 | 2540192750 | 41850 | 41850 | 41850 | 41850 | 33 |
| 381 | 20240703 | 131600 | 2538811700 | 41850 | 41800 | 41850 | 41750 | 532 |
| 382 | 20240703 | 131500 | 2516591850 | 41750 | 41750 | 41800 | 41750 | 198 |
| 383 | 20240703 | 131400 | 2508317800 | 41750 | 41800 | 41800 | 41750 | 345 |
| 384 | 20240703 | 131300 | 2493900100 | 41800 | 41850 | 41850 | 41800 | 287 |
| 385 | 20240703 | 131200 | 2481902500 | 41800 | 41850 | 41850 | 41800 | 12 |
| 386 | 20240703 | 131100 | 2481400650 | 41850 | 41850 | 41850 | 41800 | 92 |
| 387 | 20240703 | 131000 | 2477550750 | 41900 | 41850 | 41900 | 41850 | 52 |
| 388 | 20240703 | 130900 | 2475374350 | 41900 | 41850 | 41900 | 41800 | 112 |
| 389 | 20240703 | 130800 | 2470688650 | 41800 | 41850 | 41850 | 41750 | 227 |
| 390 | 20240703 | 130700 | 2461200550 | 41850 | 41900 | 41950 | 41850 | 116 |
| 391 | 20240703 | 130600 | 2456340000 | 41850 | 41800 | 41900 | 41800 | 190 |
| 392 | 20240703 | 130500 | 2448388100 | 41800 | 41850 | 41900 | 41800 | 300 |
| 393 | 20240703 | 130400 | 2435843950 | 41850 | 41950 | 42000 | 41800 | 1543 |
| 394 | 20240703 | 130300 | 2371222050 | 41950 | 42050 | 42100 | 41950 | 1058 |
| 395 | 20240703 | 130200 | 2326778850 | 42100 | 42100 | 42100 | 42000 | 539 |
| 396 | 20240703 | 130100 | 2304125200 | 42050 | 42100 | 42100 | 42050 | 498 |
| 397 | 20240703 | 130000 | 2283184150 | 42100 | 42050 | 42100 | 42050 | 49 |
| 398 | 20240703 | 125900 | 2281123550 | 42150 | 42000 | 42150 | 42000 | 94 |
| 399 | 20240703 | 125800 | 2277164200 | 42000 | 42050 | 42050 | 42000 | 586 |
| 400 | 20240703 | 125700 | 2252546500 | 42050 | 42100 | 42200 | 42050 | 715 |
| 401 | 20240703 | 125600 | 2222471150 | 42150 | 42100 | 42150 | 42100 | 124 |
| 402 | 20240703 | 125500 | 2217250550 | 42100 | 42150 | 42150 | 42100 | 579 |
| 403 | 20240703 | 125400 | 2192868250 | 42100 | 42150 | 42150 | 42100 | 279 |
| 404 | 20240703 | 125300 | 2181108750 | 42150 | 42200 | 42250 | 42150 | 1011 |
| 405 | 20240703 | 125200 | 2138454200 | 42200 | 42250 | 42250 | 42200 | 293 |
| 406 | 20240703 | 125100 | 2126075300 | 42250 | 42300 | 42300 | 42250 | 393 |
| 407 | 20240703 | 125000 | 2109470850 | 42250 | 42250 | 42350 | 42250 | 79 |
| 408 | 20240703 | 124900 | 2106128750 | 42250 | 42300 | 42300 | 42250 | 19 |
| 409 | 20240703 | 124800 | 2105325300 | 42250 | 42350 | 42350 | 42250 | 76 |
| 410 | 20240703 | 124700 | 2102111150 | 42350 | 42350 | 42350 | 42300 | 301 |
| 411 | 20240703 | 124600 | 2089375150 | 42350 | 42350 | 42350 | 42300 | 43 |
| 412 | 20240703 | 124500 | 2087556100 | 42350 | 42300 | 42350 | 42300 | 119 |
| 413 | 20240703 | 124400 | 2082518550 | 42300 | 42350 | 42350 | 42300 | 135 |
| 414 | 20240703 | 124300 | 2076804500 | 42350 | 42350 | 42400 | 42350 | 71 |
| 415 | 20240703 | 124200 | 2073797450 | 42350 | 42350 | 42350 | 42350 | 24 |
| 416 | 20240703 | 124100 | 2072781050 | 42350 | 42250 | 42350 | 42250 | 191 |
| 417 | 20240703 | 124000 | 2064702800 | 42300 | 42300 | 42350 | 42300 | 408 |
| 418 | 20240703 | 123900 | 2047444200 | 42350 | 42350 | 42350 | 42350 | 5 |
| 419 | 20240703 | 123800 | 2047232450 | 42300 | 42400 | 42400 | 42300 | 128 |
| 420 | 20240703 | 123700 | 2041809400 | 42400 | 42350 | 42400 | 42300 | 335 |
| 421 | 20240703 | 123600 | 2027622450 | 42400 | 42500 | 42500 | 42400 | 85 |
| 422 | 20240703 | 123500 | 2024015350 | 42500 | 42450 | 42500 | 42450 | 57 |
| 423 | 20240703 | 123400 | 2021595500 | 42500 | 42500 | 42500 | 42450 | 87 |
| 424 | 20240703 | 123300 | 2017899250 | 42500 | 42550 | 42550 | 42450 | 253 |
| 425 | 20240703 | 123200 | 2007145050 | 42500 | 42500 | 42550 | 42500 | 15 |
| 426 | 20240703 | 123100 | 2006507500 | 42600 | 42600 | 42600 | 42600 | 4 |
| 427 | 20240703 | 123000 | 2006337100 | 42600 | 42600 | 42600 | 42550 | 78 |
| 428 | 20240703 | 122900 | 2003014550 | 42550 | 42500 | 42550 | 42500 | 110 |
| 429 | 20240703 | 122800 | 1998334300 | 42500 | 42450 | 42500 | 42450 | 72 |
| 430 | 20240703 | 122700 | 1995274550 | 42450 | 42550 | 42550 | 42450 | 36 |
| 431 | 20240703 | 122600 | 1993744750 | 42600 | 42600 | 42600 | 42600 | 258 |
| 432 | 20240703 | 122500 | 1982753950 | 42550 | 42550 | 42550 | 42550 | 47 |
| 433 | 20240703 | 122400 | 1980754100 | 42600 | 42600 | 42600 | 42600 | 4 |
| 434 | 20240703 | 122300 | 1980583700 | 42550 | 42500 | 42550 | 42500 | 88 |
| 435 | 20240703 | 122200 | 1976841800 | 42550 | 42500 | 42550 | 42500 | 41 |
| 436 | 20240703 | 122100 | 1975099100 | 42600 | 42600 | 42650 | 42600 | 270 |
| 437 | 20240703 | 122000 | 1963593500 | 42600 | 42600 | 42650 | 42600 | 86 |
| 438 | 20240703 | 121900 | 1959928150 | 42600 | 42600 | 42600 | 42600 | 1 |
| 439 | 20240703 | 121800 | 1959885550 | 42500 | 42500 | 42600 | 42500 | 76 |
| 440 | 20240703 | 121700 | 1956651450 | 42650 | 42600 | 42650 | 42500 | 72 |
| 441 | 20240703 | 121600 | 1953585650 | 42600 | 42600 | 42600 | 42600 | 125 |
| 442 | 20240703 | 121500 | 1948260650 | 42550 | 42550 | 42550 | 42550 | 48 |
| 443 | 20240703 | 121400 | 1946218250 | 42600 | 42550 | 42600 | 42550 | 23 |
| 444 | 20240703 | 121300 | 1945239350 | 42550 | 42550 | 42550 | 42550 | 31 |
| 445 | 20240703 | 121200 | 1943920300 | 42600 | 42550 | 42600 | 42550 | 44 |
| 446 | 20240703 | 121100 | 1942047900 | 42550 | 42550 | 42550 | 42500 | 78 |
| 447 | 20240703 | 121000 | 1938729500 | 42550 | 42550 | 42550 | 42550 | 29 |
| 448 | 20240703 | 120900 | 1937495550 | 42600 | 42600 | 42600 | 42600 | 73 |
| 449 | 20240703 | 120800 | 1934385750 | 42600 | 42550 | 42650 | 42550 | 410 |
| 450 | 20240703 | 120700 | 1916919950 | 42600 | 42500 | 42600 | 42500 | 123 |
| 451 | 20240703 | 120600 | 1911684650 | 42550 | 42450 | 42600 | 42400 | 125 |
| 452 | 20240703 | 120500 | 1906367250 | 42400 | 42400 | 42450 | 42400 | 11 |
| 453 | 20240703 | 120400 | 1905900650 | 42450 | 42400 | 42450 | 42400 | 80 |
| 454 | 20240703 | 120300 | 1902507400 | 42300 | 42450 | 42450 | 42300 | 60 |
| 455 | 20240703 | 120200 | 1899963100 | 42450 | 42500 | 42600 | 42400 | 99 |
| 456 | 20240703 | 120100 | 1895751450 | 42400 | 42500 | 42500 | 42400 | 30 |
| 457 | 20240703 | 120000 | 1894477750 | 42400 | 42400 | 42450 | 42350 | 118 |
| 458 | 20240703 | 115900 | 1889476500 | 42500 | 42300 | 42500 | 42300 | 117 |
| 459 | 20240703 | 115800 | 1884513800 | 42350 | 42300 | 42350 | 42250 | 44 |
| 460 | 20240703 | 115700 | 1882650650 | 42250 | 42300 | 42450 | 42250 | 134 |
| 461 | 20240703 | 115600 | 1876974800 | 42250 | 42200 | 42300 | 42200 | 83 |
| 462 | 20240703 | 115500 | 1873464850 | 42200 | 42300 | 42350 | 42200 | 137 |
| 463 | 20240703 | 115400 | 1867674150 | 42250 | 42250 | 42300 | 42250 | 163 |
| 464 | 20240703 | 115300 | 1860785550 | 42250 | 42250 | 42300 | 42250 | 57 |
| 465 | 20240703 | 115200 | 1858377100 | 42250 | 42250 | 42400 | 42250 | 121 |
| 466 | 20240703 | 115100 | 1853258500 | 42250 | 42300 | 42350 | 42250 | 645 |
| 467 | 20240703 | 115000 | 1826002150 | 42300 | 42350 | 42400 | 42300 | 290 |
| 468 | 20240703 | 114900 | 1813726250 | 42400 | 42350 | 42400 | 42350 | 22 |
| 469 | 20240703 | 114800 | 1812793850 | 42350 | 42400 | 42400 | 42350 | 57 |
| 470 | 20240703 | 114700 | 1810377200 | 42450 | 42400 | 42450 | 42400 | 103 |
| 471 | 20240703 | 114600 | 1806009800 | 42400 | 42400 | 42400 | 42400 | 11 |
| 472 | 20240703 | 114500 | 1805543400 | 42450 | 42400 | 42450 | 42400 | 69 |
| 473 | 20240703 | 114400 | 1802617600 | 42400 | 42450 | 42450 | 42400 | 94 |
| 474 | 20240703 | 114300 | 1798628650 | 42500 | 42450 | 42500 | 42450 | 8 |
| 475 | 20240703 | 114200 | 1798288800 | 42550 | 42600 | 42600 | 42450 | 246 |
| 476 | 20240703 | 114100 | 1787824750 | 42600 | 42600 | 42600 | 42550 | 29 |
| 477 | 20240703 | 114000 | 1786590700 | 42600 | 42600 | 42650 | 42600 | 182 |
| 478 | 20240703 | 113900 | 1778833550 | 42600 | 42650 | 42650 | 42600 | 12 |
| 479 | 20240703 | 113800 | 1778322300 | 42600 | 42600 | 42650 | 42600 | 75 |
| 480 | 20240703 | 113700 | 1775126850 | 42550 | 42600 | 42600 | 42550 | 114 |
| 481 | 20240703 | 113600 | 1770270750 | 42650 | 42600 | 42700 | 42600 | 248 |
| 482 | 20240703 | 113500 | 1759681400 | 42650 | 42550 | 42650 | 42550 | 101 |
| 483 | 20240703 | 113400 | 1755376600 | 42550 | 42500 | 42600 | 42500 | 88 |
| 484 | 20240703 | 113300 | 1751636200 | 42500 | 42450 | 42500 | 42400 | 1284 |
| 485 | 20240703 | 113200 | 1697131550 | 42400 | 42400 | 42450 | 42400 | 55 |
| 486 | 20240703 | 113100 | 1694799300 | 42450 | 42400 | 42450 | 42400 | 5 |
| 487 | 20240703 | 113000 | 1694587200 | 42400 | 42300 | 42400 | 42300 | 203 |
| 488 | 20240703 | 112900 | 1685989850 | 42300 | 42300 | 42300 | 42250 | 445 |
| 489 | 20240703 | 112800 | 1667167600 | 42300 | 42300 | 42300 | 42250 | 151 |
| 490 | 20240703 | 112700 | 1660783950 | 42250 | 42250 | 42250 | 42250 | 100 |
| 491 | 20240703 | 112600 | 1656558950 | 42300 | 42300 | 42350 | 42250 | 129 |
| 492 | 20240703 | 112500 | 1651102350 | 42300 | 42300 | 42350 | 42250 | 188 |
| 493 | 20240703 | 112400 | 1643151900 | 42350 | 42350 | 42350 | 42300 | 9 |
| 494 | 20240703 | 112300 | 1642770900 | 42350 | 42300 | 42400 | 42300 | 89 |
| 495 | 20240703 | 112200 | 1638999300 | 42350 | 42300 | 42350 | 42300 | 71 |
| 496 | 20240703 | 112100 | 1635994800 | 42300 | 42250 | 42300 | 42250 | 222 |
| 497 | 20240703 | 112000 | 1626611500 | 42250 | 42200 | 42250 | 42200 | 142 |
| 498 | 20240703 | 111900 | 1620618750 | 42200 | 42200 | 42250 | 42200 | 150 |
| 499 | 20240703 | 111800 | 1614285400 | 42250 | 42250 | 42250 | 42250 | 257 |
| 500 | 20240703 | 111700 | 1603427150 | 42250 | 42300 | 42300 | 42250 | 54 |
| 501 | 20240703 | 111600 | 1601145350 | 42250 | 42250 | 42300 | 42250 | 29 |
| 502 | 20240703 | 111500 | 1599920050 | 42250 | 42300 | 42300 | 42250 | 71 |
| 503 | 20240703 | 111400 | 1596920100 | 42250 | 42200 | 42250 | 42200 | 67 |
| 504 | 20240703 | 111300 | 1594092100 | 42200 | 42200 | 42250 | 42200 | 112 |
| 505 | 20240703 | 111200 | 1589362750 | 42200 | 42250 | 42250 | 42200 | 102 |
| 506 | 20240703 | 111100 | 1585056600 | 42250 | 42300 | 42300 | 42250 | 338 |
| 507 | 20240703 | 111000 | 1570775750 | 42250 | 42300 | 42300 | 42250 | 156 |
| 508 | 20240703 | 110900 | 1564177350 | 42300 | 42300 | 42300 | 42250 | 40 |
| 509 | 20240703 | 110800 | 1562485500 | 42250 | 42250 | 42250 | 42250 | 83 |
| 510 | 20240703 | 110700 | 1558978750 | 42250 | 42250 | 42300 | 42250 | 293 |
| 511 | 20240703 | 110600 | 1546599450 | 42250 | 42300 | 42300 | 42250 | 11 |
| 512 | 20240703 | 110500 | 1546134300 | 42250 | 42250 | 42300 | 42250 | 79 |
| 513 | 20240703 | 110400 | 1542796350 | 42300 | 42300 | 42300 | 42250 | 62 |
| 514 | 20240703 | 110300 | 1540174150 | 42300 | 42250 | 42300 | 42250 | 62 |
| 515 | 20240703 | 110200 | 1537552300 | 42250 | 42250 | 42300 | 42250 | 53 |
| 516 | 20240703 | 110100 | 1535312300 | 42250 | 42300 | 42300 | 42250 | 163 |
| 517 | 20240703 | 110000 | 1528425450 | 42250 | 42250 | 42350 | 42250 | 254 |
| 518 | 20240703 | 105900 | 1517685450 | 42250 | 42250 | 42250 | 42250 | 3 |
| 519 | 20240703 | 105800 | 1517558700 | 42250 | 42250 | 42300 | 42250 | 44 |
| 520 | 20240703 | 105700 | 1515699050 | 42250 | 42350 | 42350 | 42250 | 348 |
| 521 | 20240703 | 105600 | 1500979600 | 42300 | 42300 | 42300 | 42300 | 105 |
| 522 | 20240703 | 105500 | 1496538100 | 42300 | 42350 | 42350 | 42300 | 180 |
| 523 | 20240703 | 105400 | 1488917500 | 42350 | 42350 | 42350 | 42350 | 0 |
| 524 | 20240703 | 105300 | 1488917500 | 42350 | 42400 | 42400 | 42350 | 146 |
| 525 | 20240703 | 105200 | 1482734350 | 42350 | 42350 | 42350 | 42350 | 45 |
| 526 | 20240703 | 105100 | 1480828600 | 42300 | 42350 | 42350 | 42300 | 70 |
| 527 | 20240703 | 105000 | 1477864350 | 42300 | 42300 | 42350 | 42300 | 144 |
| 528 | 20240703 | 104900 | 1471773050 | 42350 | 42300 | 42350 | 42300 | 59 |
| 529 | 20240703 | 104800 | 1469275650 | 42300 | 42350 | 42350 | 42300 | 50 |
| 530 | 20240703 | 104700 | 1467160600 | 42350 | 42300 | 42350 | 42250 | 106 |
| 531 | 20240703 | 104600 | 1462678250 | 42250 | 42300 | 42350 | 42250 | 285 |
| 532 | 20240703 | 104500 | 1450612950 | 42300 | 42300 | 42300 | 42300 | 25 |
| 533 | 20240703 | 104400 | 1449555450 | 42300 | 42250 | 42300 | 42250 | 38 |
| 534 | 20240703 | 104300 | 1447948450 | 42300 | 42400 | 42400 | 42300 | 1212 |
| 535 | 20240703 | 104200 | 1396636950 | 42400 | 42400 | 42450 | 42400 | 779 |
| 536 | 20240703 | 104100 | 1363579800 | 42350 | 42350 | 42450 | 42350 | 846 |
| 537 | 20240703 | 104000 | 1327671800 | 42350 | 42400 | 42400 | 42350 | 481 |
| 538 | 20240703 | 103900 | 1307278150 | 42400 | 42400 | 42400 | 42400 | 9 |
| 539 | 20240703 | 103800 | 1306896550 | 42400 | 42400 | 42400 | 42400 | 64 |
| 540 | 20240703 | 103700 | 1304182950 | 42350 | 42400 | 42400 | 42350 | 129 |
| 541 | 20240703 | 103600 | 1298715750 | 42400 | 42350 | 42400 | 42300 | 213 |
| 542 | 20240703 | 103500 | 1289690050 | 42350 | 42350 | 42400 | 42350 | 246 |
| 543 | 20240703 | 103400 | 1279271850 | 42350 | 42350 | 42350 | 42350 | 10 |
| 544 | 20240703 | 103300 | 1278848350 | 42350 | 42350 | 42400 | 42300 | 109 |
| 545 | 20240703 | 103200 | 1274231650 | 42300 | 42250 | 42350 | 42250 | 7480 |
| 546 | 20240703 | 103100 | 957464350 | 42250 | 42650 | 42650 | 42200 | 3118 |
| 547 | 20240703 | 103000 | 825208050 | 42650 | 42750 | 42750 | 42650 | 214 |
| 548 | 20240703 | 102900 | 816078050 | 42750 | 42650 | 42750 | 42650 | 32 |
| 549 | 20240703 | 102800 | 814712650 | 42700 | 42700 | 42700 | 42700 | 91 |
| 550 | 20240703 | 102700 | 810826950 | 42650 | 42650 | 42650 | 42650 | 59 |
| 551 | 20240703 | 102600 | 808310600 | 42650 | 42700 | 42700 | 42650 | 59 |
| 552 | 20240703 | 102500 | 805791450 | 42700 | 42700 | 42700 | 42650 | 213 |
| 553 | 20240703 | 102400 | 796698350 | 42700 | 42650 | 42700 | 42650 | 123 |
| 554 | 20240703 | 102300 | 791448850 | 42650 | 42650 | 42700 | 42650 | 67 |
| 555 | 20240703 | 102200 | 788591250 | 42650 | 42650 | 42650 | 42650 | 89 |
| 556 | 20240703 | 102100 | 784795400 | 42650 | 42650 | 42650 | 42650 | 55 |
| 557 | 20240703 | 102000 | 782449650 | 42650 | 42650 | 42700 | 42600 | 579 |
| 558 | 20240703 | 101900 | 757740650 | 42650 | 42700 | 42700 | 42650 | 155 |
| 559 | 20240703 | 101800 | 751129650 | 42650 | 42700 | 42700 | 42650 | 123 |
| 560 | 20240703 | 101700 | 745879550 | 42700 | 42700 | 42700 | 42650 | 128 |
| 561 | 20240703 | 101600 | 740414350 | 42700 | 42800 | 42800 | 42700 | 34 |
| 562 | 20240703 | 101500 | 738962250 | 42800 | 42650 | 42800 | 42650 | 127 |
| 563 | 20240703 | 101400 | 733538200 | 42650 | 42650 | 42650 | 42650 | 40 |
| 564 | 20240703 | 101300 | 731832200 | 42650 | 42800 | 42800 | 42650 | 664 |
| 565 | 20240703 | 101200 | 703480900 | 42850 | 42900 | 42950 | 42850 | 396 |
| 566 | 20240703 | 101100 | 686497300 | 43000 | 42950 | 43000 | 42950 | 159 |
| 567 | 20240703 | 101000 | 679663150 | 42950 | 43050 | 43050 | 42950 | 194 |
| 568 | 20240703 | 100900 | 671323700 | 43050 | 43000 | 43050 | 43000 | 75 |
| 569 | 20240703 | 100800 | 668097200 | 43000 | 43050 | 43050 | 43000 | 31 |
| 570 | 20240703 | 100700 | 666764150 | 43000 | 42950 | 43050 | 42950 | 114 |
| 571 | 20240703 | 100600 | 661862850 | 42950 | 42950 | 42950 | 42950 | 67 |
| 572 | 20240703 | 100500 | 658985200 | 42950 | 42950 | 42950 | 42900 | 78 |
| 573 | 20240703 | 100400 | 655637650 | 42900 | 42900 | 42950 | 42900 | 78 |
| 574 | 20240703 | 100300 | 652289800 | 42950 | 42950 | 42950 | 42950 | 24 |
| 575 | 20240703 | 100200 | 651259000 | 42900 | 42900 | 42950 | 42900 | 91 |
| 576 | 20240703 | 100100 | 647352900 | 42900 | 42800 | 42900 | 42700 | 258 |
| 577 | 20240703 | 100000 | 636295800 | 42800 | 42800 | 42850 | 42700 | 197 |
| 578 | 20240703 | 095900 | 627867400 | 42750 | 42700 | 42750 | 42700 | 196 |
| 579 | 20240703 | 095800 | 619496050 | 42700 | 42750 | 42800 | 42700 | 379 |
| 580 | 20240703 | 095700 | 603309800 | 42750 | 42850 | 42900 | 42750 | 292 |
| 581 | 20240703 | 095600 | 590807150 | 42900 | 42900 | 42900 | 42900 | 71 |
| 582 | 20240703 | 095500 | 587761250 | 42900 | 42900 | 42900 | 42900 | 178 |
| 583 | 20240703 | 095400 | 580125050 | 42900 | 42950 | 42950 | 42900 | 311 |
| 584 | 20240703 | 095300 | 566782900 | 42950 | 42950 | 42950 | 42950 | 179 |
| 585 | 20240703 | 095200 | 559094850 | 42950 | 43000 | 43000 | 42950 | 384 |
| 586 | 20240703 | 095100 | 542602000 | 43000 | 43050 | 43100 | 43000 | 1403 |
| 587 | 20240703 | 095000 | 482252450 | 43050 | 43150 | 43150 | 43050 | 145 |
| 588 | 20240703 | 094900 | 476001100 | 43150 | 43150 | 43150 | 43100 | 89 |
| 589 | 20240703 | 094800 | 472161200 | 43150 | 43200 | 43200 | 43150 | 70 |
| 590 | 20240703 | 094700 | 469140350 | 43200 | 43250 | 43250 | 43200 | 583 |
| 591 | 20240703 | 094600 | 443943700 | 43300 | 43250 | 43300 | 43250 | 170 |
| 592 | 20240703 | 094500 | 436591050 | 43300 | 43250 | 43300 | 43250 | 73 |
| 593 | 20240703 | 094400 | 433432100 | 43250 | 43250 | 43250 | 43250 | 86 |
| 594 | 20240703 | 094300 | 429712600 | 43300 | 43250 | 43300 | 43250 | 139 |
| 595 | 20240703 | 094200 | 423693950 | 43300 | 43250 | 43300 | 43250 | 138 |
| 596 | 20240703 | 094100 | 417719050 | 43250 | 43300 | 43300 | 43250 | 36 |
| 597 | 20240703 | 094000 | 416162000 | 43250 | 43300 | 43300 | 43200 | 201 |
| 598 | 20240703 | 093900 | 407465650 | 43300 | 43300 | 43300 | 43300 | 39 |
| 599 | 20240703 | 093800 | 405776950 | 43300 | 43250 | 43300 | 43250 | 53 |
| 600 | 20240703 | 093700 | 403483500 | 43300 | 43300 | 43300 | 43250 | 59 |
| 601 | 20240703 | 093600 | 400931050 | 43300 | 43300 | 43300 | 43300 | 32 |
| 602 | 20240703 | 093500 | 399545450 | 43350 | 43350 | 43400 | 43300 | 154 |
| 603 | 20240703 | 093400 | 392870500 | 43350 | 43350 | 43350 | 43350 | 180 |
| 604 | 20240703 | 093300 | 385067500 | 43350 | 43350 | 43400 | 43300 | 134 |
| 605 | 20240703 | 093200 | 379259050 | 43350 | 43350 | 43400 | 43350 | 54 |
| 606 | 20240703 | 093100 | 376917600 | 43350 | 43400 | 43400 | 43300 | 67 |
| 607 | 20240703 | 093000 | 374010550 | 43350 | 43400 | 43400 | 43350 | 129 |
| 608 | 20240703 | 092900 | 368417950 | 43450 | 43400 | 43450 | 43350 | 87 |
| 609 | 20240703 | 092800 | 364642350 | 43450 | 43450 | 43450 | 43400 | 37 |
| 610 | 20240703 | 092700 | 363035850 | 43450 | 43550 | 43550 | 43450 | 185 |
| 611 | 20240703 | 092600 | 354996700 | 43500 | 43700 | 43700 | 43500 | 1429 |
| 612 | 20240703 | 092500 | 292695050 | 43800 | 43700 | 43800 | 43700 | 20 |
| 613 | 20240703 | 092400 | 291820750 | 43800 | 43650 | 43800 | 43650 | 11 |
| 614 | 20240703 | 092300 | 291339850 | 43600 | 43650 | 43650 | 43600 | 76 |
| 615 | 20240703 | 092200 | 288026100 | 43800 | 43650 | 43800 | 43600 | 158 |
| 616 | 20240703 | 092100 | 281132100 | 43600 | 43600 | 43600 | 43600 | 67 |
| 617 | 20240703 | 092000 | 278210900 | 43550 | 43550 | 43550 | 43550 | 60 |
| 618 | 20240703 | 091900 | 275597900 | 43550 | 43650 | 43650 | 43550 | 435 |
| 619 | 20240703 | 091800 | 256621200 | 43800 | 43800 | 43800 | 43650 | 360 |
| 620 | 20240703 | 091700 | 240875250 | 43800 | 43850 | 44000 | 43800 | 722 |
| 621 | 20240703 | 091600 | 209237850 | 43800 | 43850 | 43950 | 43800 | 120 |
| 622 | 20240703 | 091500 | 203977600 | 43950 | 44000 | 44000 | 43750 | 154 |
| 623 | 20240703 | 091400 | 197233550 | 44000 | 44000 | 44000 | 44000 | 111 |
| 624 | 20240703 | 091300 | 192349550 | 44000 | 44000 | 44000 | 44000 | 24 |
| 625 | 20240703 | 091200 | 191293550 | 43900 | 43750 | 43900 | 43700 | 38 |
| 626 | 20240703 | 091100 | 189626500 | 43750 | 43850 | 43900 | 43700 | 216 |
| 627 | 20240703 | 091000 | 180180850 | 43900 | 44000 | 44000 | 43900 | 13 |
| 628 | 20240703 | 090900 | 179609150 | 44000 | 44100 | 44100 | 43950 | 224 |
| 629 | 20240703 | 090800 | 169753500 | 44050 | 44150 | 44150 | 44050 | 182 |
| 630 | 20240703 | 090700 | 161729600 | 44100 | 44150 | 44150 | 44100 | 44 |
| 631 | 20240703 | 090600 | 159788100 | 44100 | 44400 | 44400 | 44100 | 363 |
| 632 | 20240703 | 090500 | 143724800 | 44450 | 44450 | 44450 | 44450 | 31 |
| 633 | 20240703 | 090400 | 142346850 | 44450 | 44000 | 44450 | 44000 | 9 |
| 634 | 20240703 | 090300 | 141950150 | 44000 | 44150 | 44150 | 44000 | 477 |
| 635 | 20240703 | 090200 | 120921400 | 44150 | 44500 | 44500 | 44100 | 1071 |
| 636 | 20240703 | 090100 | 73379900 | 44400 | 44600 | 44600 | 44400 | 731 |
| 637 | 20240703 | 090000 | 40851850 | 44650 | 44950 | 44950 | 44600 | 901 |