34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 192300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 17301 |
| 3 | 20240704 | 192200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240704 | 192100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240704 | 192000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240704 | 191900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240704 | 191800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240704 | 191700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240704 | 191600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240704 | 191500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240704 | 191400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240704 | 191300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240704 | 191200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240704 | 191100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240704 | 191000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240704 | 190900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240704 | 190800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240704 | 190700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240704 | 190600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240704 | 190500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240704 | 190400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240704 | 190300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240704 | 190200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240704 | 190100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240704 | 190000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240704 | 185900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240704 | 185800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240704 | 185700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240704 | 185600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240704 | 185500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240704 | 185400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240704 | 185300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 17301 |
| 33 | 20240704 | 185200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240704 | 185100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240704 | 185000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240704 | 184900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240704 | 184800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240704 | 184700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240704 | 184600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240704 | 184500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240704 | 184400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240704 | 184300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240704 | 184200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240704 | 184100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240704 | 184000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240704 | 183900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240704 | 183800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240704 | 183700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240704 | 183600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240704 | 183500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240704 | 183400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240704 | 183300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240704 | 183200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240704 | 183100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240704 | 183000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240704 | 182900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240704 | 182800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240704 | 182700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240704 | 182600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240704 | 182500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240704 | 182400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240704 | 182300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 17301 |
| 63 | 20240704 | 182200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240704 | 182100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240704 | 182000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240704 | 181900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240704 | 181800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240704 | 181700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240704 | 181600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240704 | 181500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240704 | 181400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240704 | 181300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240704 | 181200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240704 | 181100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240704 | 181000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240704 | 180900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240704 | 180800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240704 | 180700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240704 | 180600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240704 | 180500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240704 | 180400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240704 | 180300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240704 | 180200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240704 | 180100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240704 | 180000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240704 | 175900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240704 | 175800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240704 | 175700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240704 | 175600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240704 | 175500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240704 | 175400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240704 | 175300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 17301 |
| 93 | 20240704 | 175200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240704 | 175100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240704 | 175000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240704 | 174900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240704 | 174800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240704 | 174700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240704 | 174600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240704 | 174500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240704 | 174400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240704 | 174300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240704 | 174200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240704 | 174100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240704 | 174000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240704 | 173900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240704 | 173800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240704 | 173700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240704 | 173600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240704 | 173500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240704 | 173400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240704 | 173300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240704 | 173200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240704 | 173100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240704 | 173000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240704 | 172900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240704 | 172800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240704 | 172700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240704 | 172600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240704 | 172500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240704 | 172400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240704 | 172300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 17301 |
| 123 | 20240704 | 172200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240704 | 172100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240704 | 172000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240704 | 171900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240704 | 171800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240704 | 171700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240704 | 171600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240704 | 171500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240704 | 171400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240704 | 171300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240704 | 171200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240704 | 171100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240704 | 171000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240704 | 170900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240704 | 170800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240704 | 170700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240704 | 170600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240704 | 170500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240704 | 170400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240704 | 170300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240704 | 170200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240704 | 170100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240704 | 170000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240704 | 165900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240704 | 165800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240704 | 165700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240704 | 165600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240704 | 165500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240704 | 165400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240704 | 165300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 17301 |
| 153 | 20240704 | 165200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240704 | 165100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240704 | 165000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240704 | 164900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240704 | 164800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240704 | 164700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240704 | 164600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240704 | 164500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240704 | 164400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240704 | 164300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240704 | 164200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240704 | 164100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240704 | 164000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240704 | 163900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240704 | 163800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240704 | 163700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240704 | 163600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240704 | 163500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240704 | 163400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240704 | 163300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240704 | 163200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240704 | 163100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240704 | 163000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240704 | 162900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240704 | 162800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240704 | 162700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240704 | 162600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240704 | 162500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240704 | 162400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240704 | 162300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 17301 |
| 183 | 20240704 | 162200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240704 | 162100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240704 | 162000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240704 | 161900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240704 | 161800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240704 | 161700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240704 | 161600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240704 | 161500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240704 | 161400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240704 | 161300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240704 | 161200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240704 | 161100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240704 | 161000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240704 | 160900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240704 | 160800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240704 | 160700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240704 | 160600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240704 | 160500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240704 | 160400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240704 | 160300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240704 | 160200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240704 | 160100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240704 | 160000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240704 | 155900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240704 | 155800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20240704 | 155700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20240704 | 155600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20240704 | 155500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20240704 | 155400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20240704 | 155300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 17301 |
| 213 | 20240704 | 155200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20240704 | 155100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20240704 | 155000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20240704 | 154900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20240704 | 154800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20240704 | 154700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20240704 | 154600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20240704 | 154500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20240704 | 154400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20240704 | 154300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20240704 | 154200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20240704 | 154100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20240704 | 154000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20240704 | 153900 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20240704 | 153800 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20240704 | 153700 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20240704 | 153600 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20240704 | 153500 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20240704 | 153400 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20240704 | 153300 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20240704 | 153200 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20240704 | 153100 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20240704 | 153000 | 48281332600 | 37150 | 37150 | 37150 | 37150 | 17301 |
| 236 | 20240704 | 152900 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 237 | 20240704 | 152800 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 238 | 20240704 | 152700 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 239 | 20240704 | 152600 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 240 | 20240704 | 152500 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 241 | 20240704 | 152400 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 242 | 20240704 | 152300 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 243 | 20240704 | 152200 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 244 | 20240704 | 152100 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 245 | 20240704 | 152000 | 47638600450 | 37100 | 37100 | 37100 | 37100 | 0 |
| 246 | 20240704 | 151900 | 47638600450 | 37100 | 37150 | 37150 | 37100 | 1149 |
| 247 | 20240704 | 151800 | 47595948250 | 37150 | 37150 | 37200 | 37100 | 5315 |
| 248 | 20240704 | 151700 | 47398645700 | 37150 | 37150 | 37200 | 37050 | 9401 |
| 249 | 20240704 | 151600 | 47049605100 | 37150 | 37200 | 37250 | 37150 | 3114 |
| 250 | 20240704 | 151500 | 46933807250 | 37200 | 37250 | 37250 | 37200 | 1589 |
| 251 | 20240704 | 151400 | 46874635050 | 37250 | 37200 | 37300 | 37150 | 1919 |
| 252 | 20240704 | 151300 | 46803149600 | 37150 | 37250 | 37250 | 37150 | 3628 |
| 253 | 20240704 | 151200 | 46668206400 | 37200 | 37300 | 37300 | 37200 | 1482 |
| 254 | 20240704 | 151100 | 46612985950 | 37250 | 37250 | 37250 | 37150 | 3648 |
| 255 | 20240704 | 151000 | 46477211900 | 37200 | 37250 | 37300 | 37200 | 3482 |
| 256 | 20240704 | 150900 | 46347529050 | 37300 | 37300 | 37350 | 37250 | 5559 |
| 257 | 20240704 | 150800 | 46140208000 | 37350 | 37350 | 37400 | 37300 | 4523 |
| 258 | 20240704 | 150700 | 45971274900 | 37400 | 37350 | 37400 | 37300 | 1576 |
| 259 | 20240704 | 150600 | 45912404650 | 37300 | 37300 | 37350 | 37300 | 2135 |
| 260 | 20240704 | 150500 | 45832729600 | 37350 | 37450 | 37500 | 37300 | 6358 |
| 261 | 20240704 | 150400 | 45594885250 | 37500 | 37450 | 37500 | 37450 | 1830 |
| 262 | 20240704 | 150300 | 45526319050 | 37450 | 37450 | 37500 | 37450 | 3458 |
| 263 | 20240704 | 150200 | 45396670700 | 37450 | 37450 | 37500 | 37450 | 1354 |
| 264 | 20240704 | 150100 | 45345936050 | 37450 | 37500 | 37550 | 37450 | 1566 |
| 265 | 20240704 | 150000 | 45287210300 | 37500 | 37500 | 37550 | 37500 | 2798 |
| 266 | 20240704 | 145900 | 45182242550 | 37500 | 37600 | 37600 | 37500 | 2762 |
| 267 | 20240704 | 145800 | 45078526200 | 37600 | 37600 | 37650 | 37550 | 878 |
| 268 | 20240704 | 145700 | 45045530550 | 37550 | 37650 | 37650 | 37550 | 3397 |
| 269 | 20240704 | 145600 | 44917815150 | 37650 | 37550 | 37650 | 37500 | 3941 |
| 270 | 20240704 | 145500 | 44769664450 | 37600 | 37450 | 37600 | 37450 | 3182 |
| 271 | 20240704 | 145400 | 44650258550 | 37450 | 37400 | 37500 | 37400 | 1184 |
| 272 | 20240704 | 145300 | 44605920700 | 37450 | 37500 | 37500 | 37400 | 2066 |
| 273 | 20240704 | 145200 | 44528558050 | 37450 | 37450 | 37500 | 37400 | 1752 |
| 274 | 20240704 | 145100 | 44462972100 | 37450 | 37400 | 37450 | 37350 | 1482 |
| 275 | 20240704 | 145000 | 44407519400 | 37350 | 37350 | 37400 | 37300 | 2692 |
| 276 | 20240704 | 144900 | 44306981100 | 37350 | 37300 | 37400 | 37300 | 1895 |
| 277 | 20240704 | 144800 | 44236216250 | 37350 | 37350 | 37400 | 37350 | 1416 |
| 278 | 20240704 | 144700 | 44183306650 | 37350 | 37450 | 37450 | 37350 | 2302 |
| 279 | 20240704 | 144600 | 44097208300 | 37500 | 37450 | 37500 | 37400 | 1289 |
| 280 | 20240704 | 144500 | 44048931900 | 37450 | 37450 | 37500 | 37400 | 1989 |
| 281 | 20240704 | 144400 | 43974444950 | 37450 | 37300 | 37450 | 37300 | 3336 |
| 282 | 20240704 | 144300 | 43849658650 | 37350 | 37300 | 37350 | 37250 | 6845 |
| 283 | 20240704 | 144200 | 43594391800 | 37300 | 37300 | 37350 | 37300 | 1914 |
| 284 | 20240704 | 144100 | 43522982600 | 37350 | 37300 | 37400 | 37300 | 1531 |
| 285 | 20240704 | 144000 | 43465825150 | 37350 | 37350 | 37450 | 37350 | 2547 |
| 286 | 20240704 | 143900 | 43370682150 | 37350 | 37450 | 37500 | 37350 | 1135 |
| 287 | 20240704 | 143800 | 43328216250 | 37400 | 37450 | 37500 | 37400 | 1305 |
| 288 | 20240704 | 143700 | 43279370750 | 37400 | 37350 | 37450 | 37300 | 2693 |
| 289 | 20240704 | 143600 | 43178731750 | 37400 | 37400 | 37450 | 37300 | 2168 |
| 290 | 20240704 | 143500 | 43097735400 | 37350 | 37300 | 37450 | 37300 | 4204 |
| 291 | 20240704 | 143400 | 42940720200 | 37300 | 37300 | 37350 | 37250 | 2177 |
| 292 | 20240704 | 143300 | 42859516450 | 37300 | 37250 | 37350 | 37250 | 2997 |
| 293 | 20240704 | 143200 | 42747766100 | 37250 | 37400 | 37400 | 37250 | 6625 |
| 294 | 20240704 | 143100 | 42500481250 | 37400 | 37450 | 37450 | 37350 | 4210 |
| 295 | 20240704 | 143000 | 42343060350 | 37400 | 37500 | 37550 | 37400 | 8019 |
| 296 | 20240704 | 142900 | 42042616750 | 37500 | 37500 | 37550 | 37500 | 2060 |
| 297 | 20240704 | 142800 | 41965337650 | 37550 | 37500 | 37550 | 37450 | 6058 |
| 298 | 20240704 | 142700 | 41738193200 | 37500 | 37550 | 37600 | 37500 | 2120 |
| 299 | 20240704 | 142600 | 41658571950 | 37550 | 37500 | 37550 | 37500 | 1106 |
| 300 | 20240704 | 142500 | 41617077050 | 37500 | 37550 | 37600 | 37500 | 1032 |
| 301 | 20240704 | 142400 | 41578315650 | 37550 | 37600 | 37650 | 37550 | 2463 |
| 302 | 20240704 | 142300 | 41485744900 | 37650 | 37650 | 37700 | 37600 | 2353 |
| 303 | 20240704 | 142200 | 41397177100 | 37650 | 37650 | 37700 | 37650 | 1378 |
| 304 | 20240704 | 142100 | 41345269000 | 37650 | 37600 | 37650 | 37600 | 1582 |
| 305 | 20240704 | 142000 | 41285738150 | 37600 | 37650 | 37700 | 37550 | 5514 |
| 306 | 20240704 | 141900 | 41078228150 | 37650 | 37550 | 37700 | 37500 | 1879 |
| 307 | 20240704 | 141800 | 41007601000 | 37550 | 37650 | 37650 | 37500 | 1975 |
| 308 | 20240704 | 141700 | 40933438000 | 37650 | 37600 | 37650 | 37550 | 1913 |
| 309 | 20240704 | 141600 | 40861555850 | 37600 | 37600 | 37600 | 37550 | 995 |
| 310 | 20240704 | 141500 | 40824181450 | 37600 | 37600 | 37650 | 37550 | 2516 |
| 311 | 20240704 | 141400 | 40729632100 | 37600 | 37600 | 37650 | 37600 | 1466 |
| 312 | 20240704 | 141300 | 40674494500 | 37600 | 37650 | 37700 | 37600 | 1372 |
| 313 | 20240704 | 141200 | 40622890750 | 37650 | 37600 | 37750 | 37600 | 2028 |
| 314 | 20240704 | 141100 | 40546452200 | 37650 | 37800 | 37800 | 37600 | 5560 |
| 315 | 20240704 | 141000 | 40336849150 | 37800 | 37800 | 37800 | 37700 | 2212 |
| 316 | 20240704 | 140900 | 40253337050 | 37800 | 37750 | 37850 | 37750 | 1517 |
| 317 | 20240704 | 140800 | 40196053650 | 37750 | 37900 | 37900 | 37750 | 5457 |
| 318 | 20240704 | 140700 | 39989554550 | 37900 | 37850 | 37900 | 37800 | 2913 |
| 319 | 20240704 | 140600 | 39879268300 | 37850 | 37850 | 38000 | 37800 | 5971 |
| 320 | 20240704 | 140500 | 39652857850 | 37900 | 37950 | 37950 | 37800 | 1752 |
| 321 | 20240704 | 140400 | 39586504450 | 37900 | 38000 | 38050 | 37900 | 6786 |
| 322 | 20240704 | 140300 | 39328815500 | 38050 | 37800 | 38050 | 37750 | 11871 |
| 323 | 20240704 | 140200 | 38878642700 | 37800 | 37750 | 37800 | 37700 | 5166 |
| 324 | 20240704 | 140100 | 38683480100 | 37800 | 37700 | 37800 | 37550 | 4190 |
| 325 | 20240704 | 140000 | 38525455450 | 37700 | 37550 | 37700 | 37500 | 3791 |
| 326 | 20240704 | 135900 | 38382850250 | 37600 | 37600 | 37650 | 37550 | 2476 |
| 327 | 20240704 | 135800 | 38289815300 | 37600 | 37650 | 37700 | 37550 | 4123 |
| 328 | 20240704 | 135700 | 38134759450 | 37650 | 37650 | 37650 | 37600 | 2938 |
| 329 | 20240704 | 135600 | 38024237150 | 37650 | 37700 | 37750 | 37600 | 2673 |
| 330 | 20240704 | 135500 | 37923553500 | 37600 | 37650 | 37700 | 37550 | 5103 |
| 331 | 20240704 | 135400 | 37731449700 | 37650 | 37650 | 37700 | 37550 | 5368 |
| 332 | 20240704 | 135300 | 37529532300 | 37600 | 37600 | 37650 | 37500 | 2085 |
| 333 | 20240704 | 135200 | 37451210650 | 37600 | 37450 | 37700 | 37450 | 5631 |
| 334 | 20240704 | 135100 | 37239562650 | 37450 | 37250 | 37550 | 37250 | 4393 |
| 335 | 20240704 | 135000 | 37075495200 | 37300 | 37250 | 37300 | 37250 | 2278 |
| 336 | 20240704 | 134900 | 36990579700 | 37250 | 37350 | 37350 | 37250 | 3855 |
| 337 | 20240704 | 134800 | 36846822150 | 37350 | 37350 | 37350 | 37300 | 2115 |
| 338 | 20240704 | 134700 | 36767888500 | 37350 | 37300 | 37350 | 37250 | 2830 |
| 339 | 20240704 | 134600 | 36662279350 | 37300 | 37400 | 37400 | 37250 | 8135 |
| 340 | 20240704 | 134500 | 36358759900 | 37350 | 37450 | 37500 | 37350 | 11636 |
| 341 | 20240704 | 134400 | 35923535750 | 37450 | 37500 | 37550 | 37450 | 5987 |
| 342 | 20240704 | 134300 | 35699053800 | 37500 | 37500 | 37600 | 37450 | 7958 |
| 343 | 20240704 | 134200 | 35400527300 | 37500 | 37600 | 37650 | 37450 | 11213 |
| 344 | 20240704 | 134100 | 34979469900 | 37600 | 37600 | 37700 | 37500 | 9749 |
| 345 | 20240704 | 134000 | 34612905300 | 37650 | 37950 | 37950 | 37600 | 14854 |
| 346 | 20240704 | 133900 | 34051798600 | 37950 | 38100 | 38150 | 37900 | 20521 |
| 347 | 20240704 | 133800 | 33271202100 | 38050 | 37600 | 38100 | 37600 | 41639 |
| 348 | 20240704 | 133700 | 31692897900 | 37600 | 37450 | 37700 | 37400 | 25494 |
| 349 | 20240704 | 133600 | 30735489750 | 37450 | 37400 | 37450 | 37300 | 14092 |
| 350 | 20240704 | 133500 | 30208675650 | 37350 | 37300 | 37400 | 37200 | 6298 |
| 351 | 20240704 | 133400 | 29973615800 | 37200 | 37350 | 37350 | 37000 | 20355 |
| 352 | 20240704 | 133300 | 29217703150 | 37350 | 37500 | 37500 | 37200 | 19344 |
| 353 | 20240704 | 133200 | 28496220800 | 37500 | 37250 | 38000 | 37200 | 46818 |
| 354 | 20240704 | 133100 | 26730597600 | 37350 | 37950 | 37950 | 37250 | 20313 |
| 355 | 20240704 | 133000 | 25968800500 | 37950 | 36900 | 37950 | 36850 | 31422 |
| 356 | 20240704 | 132900 | 24789030600 | 36900 | 37050 | 37050 | 36900 | 1240 |
| 357 | 20240704 | 132800 | 24743183050 | 36950 | 37000 | 37050 | 36900 | 1089 |
| 358 | 20240704 | 132700 | 24702887150 | 37000 | 36950 | 37050 | 36900 | 1582 |
| 359 | 20240704 | 132600 | 24644392600 | 36950 | 37100 | 37100 | 36900 | 3716 |
| 360 | 20240704 | 132500 | 24506945750 | 37050 | 37100 | 37150 | 37000 | 1166 |
| 361 | 20240704 | 132400 | 24463708300 | 37100 | 37150 | 37200 | 37100 | 1147 |
| 362 | 20240704 | 132300 | 24421105500 | 37150 | 37150 | 37200 | 37100 | 766 |
| 363 | 20240704 | 132200 | 24392641200 | 37100 | 37200 | 37250 | 37100 | 1278 |
| 364 | 20240704 | 132100 | 24345136200 | 37200 | 37100 | 37200 | 37100 | 1923 |
| 365 | 20240704 | 132000 | 24273686150 | 37100 | 37050 | 37200 | 37050 | 1236 |
| 366 | 20240704 | 131900 | 24227808350 | 37050 | 37050 | 37100 | 37000 | 989 |
| 367 | 20240704 | 131800 | 24191179600 | 37050 | 37050 | 37100 | 37000 | 972 |
| 368 | 20240704 | 131700 | 24155161050 | 37050 | 37050 | 37100 | 36950 | 1673 |
| 369 | 20240704 | 131600 | 24093186400 | 37050 | 37000 | 37150 | 36950 | 934 |
| 370 | 20240704 | 131500 | 24058596400 | 37000 | 37000 | 37100 | 36950 | 926 |
| 371 | 20240704 | 131400 | 24024313100 | 37050 | 37100 | 37100 | 37000 | 958 |
| 372 | 20240704 | 131300 | 23988826350 | 37100 | 37100 | 37150 | 37000 | 1044 |
| 373 | 20240704 | 131200 | 23950132450 | 37050 | 37100 | 37250 | 37050 | 1230 |
| 374 | 20240704 | 131100 | 23904453200 | 37150 | 37200 | 37250 | 37100 | 886 |
| 375 | 20240704 | 131000 | 23871515700 | 37250 | 37300 | 37300 | 37250 | 1948 |
| 376 | 20240704 | 130900 | 23798911700 | 37300 | 37200 | 37300 | 37100 | 4726 |
| 377 | 20240704 | 130800 | 23623025000 | 37150 | 37150 | 37200 | 37100 | 1797 |
| 378 | 20240704 | 130700 | 23556259000 | 37200 | 37000 | 37200 | 36950 | 5549 |
| 379 | 20240704 | 130600 | 23350247200 | 37000 | 37000 | 37100 | 36900 | 1750 |
| 380 | 20240704 | 130500 | 23285456600 | 37000 | 36950 | 37050 | 36950 | 625 |
| 381 | 20240704 | 130400 | 23262327400 | 36950 | 36950 | 37050 | 36900 | 2376 |
| 382 | 20240704 | 130300 | 23174474950 | 36950 | 36950 | 37000 | 36950 | 2029 |
| 383 | 20240704 | 130200 | 23099459750 | 36950 | 36950 | 37000 | 36900 | 1893 |
| 384 | 20240704 | 130100 | 23029516700 | 36950 | 36800 | 36950 | 36750 | 3567 |
| 385 | 20240704 | 130000 | 22898039750 | 36850 | 36800 | 36850 | 36700 | 1315 |
| 386 | 20240704 | 125900 | 22849662750 | 36750 | 36650 | 36800 | 36650 | 2169 |
| 387 | 20240704 | 125800 | 22770001450 | 36650 | 36700 | 36750 | 36650 | 1591 |
| 388 | 20240704 | 125700 | 22711650800 | 36650 | 36650 | 36700 | 36600 | 741 |
| 389 | 20240704 | 125600 | 22684492850 | 36700 | 36600 | 36700 | 36550 | 2583 |
| 390 | 20240704 | 125500 | 22589882800 | 36600 | 36600 | 36650 | 36600 | 2849 |
| 391 | 20240704 | 125400 | 22485607600 | 36600 | 36600 | 36650 | 36600 | 1462 |
| 392 | 20240704 | 125300 | 22432096250 | 36600 | 36600 | 36650 | 36600 | 1482 |
| 393 | 20240704 | 125200 | 22377853300 | 36600 | 36600 | 36650 | 36600 | 1620 |
| 394 | 20240704 | 125100 | 22318556350 | 36600 | 36600 | 36650 | 36600 | 995 |
| 395 | 20240704 | 125000 | 22282137300 | 36600 | 36600 | 36650 | 36600 | 1836 |
| 396 | 20240704 | 124900 | 22214926850 | 36600 | 36600 | 36650 | 36600 | 3550 |
| 397 | 20240704 | 124800 | 22084994700 | 36600 | 36650 | 36650 | 36600 | 1555 |
| 398 | 20240704 | 124700 | 22028079350 | 36650 | 36650 | 36700 | 36600 | 4715 |
| 399 | 20240704 | 124600 | 21855268650 | 36650 | 36650 | 36700 | 36650 | 1053 |
| 400 | 20240704 | 124500 | 21816674600 | 36650 | 36650 | 36700 | 36650 | 718 |
| 401 | 20240704 | 124400 | 21790348350 | 36650 | 36700 | 36700 | 36650 | 1549 |
| 402 | 20240704 | 124300 | 21733554750 | 36650 | 36700 | 36750 | 36650 | 971 |
| 403 | 20240704 | 124200 | 21697934600 | 36700 | 36700 | 36750 | 36700 | 712 |
| 404 | 20240704 | 124100 | 21671797550 | 36700 | 36800 | 36800 | 36700 | 889 |
| 405 | 20240704 | 124000 | 21639165400 | 36800 | 36750 | 36800 | 36700 | 494 |
| 406 | 20240704 | 123900 | 21621023250 | 36700 | 36800 | 36850 | 36700 | 1502 |
| 407 | 20240704 | 123800 | 21565825050 | 36800 | 36850 | 36850 | 36750 | 478 |
| 408 | 20240704 | 123700 | 21548232550 | 36800 | 36750 | 36800 | 36700 | 5041 |
| 409 | 20240704 | 123600 | 21362760350 | 36750 | 36700 | 36750 | 36700 | 1233 |
| 410 | 20240704 | 123500 | 21317462650 | 36700 | 36700 | 36700 | 36650 | 1304 |
| 411 | 20240704 | 123400 | 21269614300 | 36650 | 36700 | 36700 | 36650 | 1364 |
| 412 | 20240704 | 123300 | 21219611900 | 36650 | 36700 | 36700 | 36650 | 348 |
| 413 | 20240704 | 123200 | 21206854850 | 36650 | 36650 | 36700 | 36650 | 1155 |
| 414 | 20240704 | 123100 | 21164516250 | 36650 | 36700 | 36750 | 36650 | 1029 |
| 415 | 20240704 | 123000 | 21126757600 | 36750 | 36700 | 36750 | 36700 | 1218 |
| 416 | 20240704 | 122900 | 21082050800 | 36750 | 36700 | 36750 | 36700 | 719 |
| 417 | 20240704 | 122800 | 21055661300 | 36700 | 36750 | 36750 | 36700 | 862 |
| 418 | 20240704 | 122700 | 21024001650 | 36750 | 36750 | 36800 | 36750 | 551 |
| 419 | 20240704 | 122600 | 21003750700 | 36750 | 36750 | 36800 | 36750 | 1232 |
| 420 | 20240704 | 122500 | 20958472800 | 36750 | 36750 | 36800 | 36700 | 1984 |
| 421 | 20240704 | 122400 | 20885568900 | 36750 | 36750 | 36800 | 36750 | 476 |
| 422 | 20240704 | 122300 | 20868074050 | 36750 | 36700 | 36750 | 36700 | 936 |
| 423 | 20240704 | 122200 | 20833706000 | 36700 | 36700 | 36750 | 36700 | 528 |
| 424 | 20240704 | 122100 | 20814324050 | 36700 | 36700 | 36750 | 36700 | 957 |
| 425 | 20240704 | 122000 | 20779200550 | 36700 | 36700 | 36750 | 36700 | 1061 |
| 426 | 20240704 | 121900 | 20740235100 | 36700 | 36750 | 36750 | 36700 | 985 |
| 427 | 20240704 | 121800 | 20704065050 | 36700 | 36700 | 36750 | 36700 | 1368 |
| 428 | 20240704 | 121700 | 20653830600 | 36750 | 36700 | 36750 | 36700 | 591 |
| 429 | 20240704 | 121600 | 20632133650 | 36750 | 36700 | 36750 | 36700 | 779 |
| 430 | 20240704 | 121500 | 20603539500 | 36700 | 36700 | 36750 | 36700 | 709 |
| 431 | 20240704 | 121400 | 20577514600 | 36700 | 36700 | 36750 | 36700 | 879 |
| 432 | 20240704 | 121300 | 20545251900 | 36750 | 36700 | 36750 | 36700 | 1398 |
| 433 | 20240704 | 121200 | 20493930000 | 36700 | 36800 | 36800 | 36700 | 494 |
| 434 | 20240704 | 121100 | 20475789350 | 36750 | 36750 | 36800 | 36700 | 1096 |
| 435 | 20240704 | 121000 | 20435510500 | 36750 | 36800 | 36800 | 36700 | 744 |
| 436 | 20240704 | 120900 | 20408167400 | 36750 | 36750 | 36800 | 36700 | 610 |
| 437 | 20240704 | 120800 | 20385746150 | 36750 | 36800 | 36850 | 36750 | 437 |
| 438 | 20240704 | 120700 | 20369670750 | 36800 | 36750 | 36800 | 36750 | 1710 |
| 439 | 20240704 | 120600 | 20306781100 | 36750 | 36700 | 36750 | 36700 | 1675 |
| 440 | 20240704 | 120500 | 20245283950 | 36750 | 36750 | 36750 | 36700 | 962 |
| 441 | 20240704 | 120400 | 20209963550 | 36700 | 36700 | 36750 | 36700 | 699 |
| 442 | 20240704 | 120300 | 20184305050 | 36700 | 36700 | 36800 | 36700 | 679 |
| 443 | 20240704 | 120200 | 20159369500 | 36700 | 36750 | 36800 | 36700 | 675 |
| 444 | 20240704 | 120100 | 20134577250 | 36750 | 36750 | 36800 | 36750 | 672 |
| 445 | 20240704 | 120000 | 20109876500 | 36750 | 36700 | 36850 | 36700 | 3214 |
| 446 | 20240704 | 115900 | 19991722800 | 36700 | 36700 | 36750 | 36700 | 897 |
| 447 | 20240704 | 115800 | 19958799750 | 36700 | 36700 | 36750 | 36650 | 1447 |
| 448 | 20240704 | 115700 | 19905703600 | 36700 | 36700 | 36750 | 36650 | 1406 |
| 449 | 20240704 | 115600 | 19854114350 | 36750 | 36750 | 36750 | 36700 | 1573 |
| 450 | 20240704 | 115500 | 19796377300 | 36700 | 36700 | 36750 | 36700 | 791 |
| 451 | 20240704 | 115400 | 19767347350 | 36700 | 36700 | 36750 | 36700 | 794 |
| 452 | 20240704 | 115300 | 19738192050 | 36750 | 36700 | 36750 | 36700 | 1065 |
| 453 | 20240704 | 115200 | 19699102300 | 36700 | 36700 | 36750 | 36700 | 1036 |
| 454 | 20240704 | 115100 | 19661079200 | 36700 | 36650 | 36750 | 36650 | 906 |
| 455 | 20240704 | 115000 | 19627852800 | 36700 | 36700 | 36700 | 36650 | 849 |
| 456 | 20240704 | 114900 | 19596732000 | 36700 | 36700 | 36750 | 36650 | 1124 |
| 457 | 20240704 | 114800 | 19555493050 | 36700 | 36700 | 36700 | 36650 | 1657 |
| 458 | 20240704 | 114700 | 19494699400 | 36650 | 36650 | 36700 | 36650 | 1867 |
| 459 | 20240704 | 114600 | 19426254050 | 36650 | 36650 | 36700 | 36600 | 6402 |
| 460 | 20240704 | 114500 | 19191820750 | 36650 | 36700 | 36700 | 36650 | 2014 |
| 461 | 20240704 | 114400 | 19117999500 | 36700 | 36650 | 36700 | 36650 | 3744 |
| 462 | 20240704 | 114300 | 18980721250 | 36650 | 36850 | 36850 | 36650 | 13462 |
| 463 | 20240704 | 114200 | 18486223650 | 36850 | 36850 | 36900 | 36800 | 1991 |
| 464 | 20240704 | 114100 | 18412890200 | 36850 | 36850 | 36900 | 36850 | 1051 |
| 465 | 20240704 | 114000 | 18374159050 | 36850 | 36850 | 36900 | 36850 | 765 |
| 466 | 20240704 | 113900 | 18345966250 | 36850 | 36900 | 36900 | 36850 | 1133 |
| 467 | 20240704 | 113800 | 18304209950 | 36900 | 36900 | 36950 | 36850 | 1427 |
| 468 | 20240704 | 113700 | 18251564750 | 36900 | 36900 | 36950 | 36900 | 991 |
| 469 | 20240704 | 113600 | 18214995150 | 36900 | 36900 | 36950 | 36900 | 1235 |
| 470 | 20240704 | 113500 | 18169421350 | 36900 | 36900 | 36950 | 36900 | 831 |
| 471 | 20240704 | 113400 | 18138754250 | 36900 | 36900 | 36950 | 36900 | 1010 |
| 472 | 20240704 | 113300 | 18101483700 | 36900 | 36900 | 36950 | 36900 | 876 |
| 473 | 20240704 | 113200 | 18069156300 | 36900 | 36950 | 37000 | 36900 | 1033 |
| 474 | 20240704 | 113100 | 18030995750 | 36950 | 37000 | 37000 | 36950 | 838 |
| 475 | 20240704 | 113000 | 18000029950 | 36950 | 37000 | 37000 | 36950 | 780 |
| 476 | 20240704 | 112900 | 17971202300 | 36950 | 37000 | 37050 | 36950 | 997 |
| 477 | 20240704 | 112800 | 17934341950 | 36950 | 36950 | 37000 | 36950 | 847 |
| 478 | 20240704 | 112700 | 17903032950 | 36950 | 37000 | 37000 | 36950 | 1412 |
| 479 | 20240704 | 112600 | 17850855450 | 36950 | 37000 | 37050 | 36950 | 1219 |
| 480 | 20240704 | 112500 | 17805764500 | 37000 | 37050 | 37100 | 37000 | 2266 |
| 481 | 20240704 | 112400 | 17721853400 | 37050 | 37100 | 37100 | 37050 | 984 |
| 482 | 20240704 | 112300 | 17685353700 | 37100 | 37050 | 37200 | 37050 | 2532 |
| 483 | 20240704 | 112200 | 17591306250 | 37000 | 36900 | 37050 | 36900 | 2173 |
| 484 | 20240704 | 112100 | 17510960550 | 36950 | 36900 | 36950 | 36900 | 2120 |
| 485 | 20240704 | 112000 | 17432666400 | 36900 | 36950 | 36950 | 36900 | 1555 |
| 486 | 20240704 | 111900 | 17375280950 | 36900 | 36900 | 36950 | 36900 | 1143 |
| 487 | 20240704 | 111800 | 17333101400 | 36900 | 37000 | 37000 | 36900 | 1727 |
| 488 | 20240704 | 111700 | 17269280950 | 37000 | 36950 | 37000 | 36950 | 769 |
| 489 | 20240704 | 111600 | 17240864050 | 36950 | 36950 | 37000 | 36900 | 774 |
| 490 | 20240704 | 111500 | 17212264500 | 36900 | 36900 | 36950 | 36900 | 1286 |
| 491 | 20240704 | 111400 | 17164793100 | 36950 | 36900 | 36950 | 36900 | 5129 |
| 492 | 20240704 | 111300 | 16975531450 | 36900 | 36900 | 36950 | 36900 | 1055 |
| 493 | 20240704 | 111200 | 16936599050 | 36900 | 36950 | 36950 | 36900 | 793 |
| 494 | 20240704 | 111100 | 16907330700 | 36950 | 36950 | 37000 | 36950 | 1221 |
| 495 | 20240704 | 111000 | 16862200750 | 36950 | 36950 | 37000 | 36950 | 418 |
| 496 | 20240704 | 110900 | 16846752200 | 36950 | 36950 | 37000 | 36950 | 3162 |
| 497 | 20240704 | 110800 | 16729896200 | 36950 | 36950 | 37000 | 36950 | 1141 |
| 498 | 20240704 | 110700 | 16687719650 | 36950 | 36950 | 37000 | 36950 | 573 |
| 499 | 20240704 | 110600 | 16666544250 | 36950 | 37000 | 37000 | 36950 | 1145 |
| 500 | 20240704 | 110500 | 16624222000 | 37000 | 36950 | 37000 | 36950 | 1255 |
| 501 | 20240704 | 110400 | 16577835600 | 36950 | 36950 | 37000 | 36950 | 1254 |
| 502 | 20240704 | 110300 | 16531498750 | 36950 | 37000 | 37000 | 36950 | 1426 |
| 503 | 20240704 | 110200 | 16478782350 | 37000 | 37000 | 37050 | 36950 | 2311 |
| 504 | 20240704 | 110100 | 16393283650 | 36950 | 37000 | 37000 | 36950 | 1041 |
| 505 | 20240704 | 110000 | 16354794100 | 37000 | 37000 | 37050 | 37000 | 1035 |
| 506 | 20240704 | 105900 | 16316493650 | 37000 | 37000 | 37050 | 37000 | 2013 |
| 507 | 20240704 | 105800 | 16242008050 | 37000 | 37000 | 37050 | 37000 | 3273 |
| 508 | 20240704 | 105700 | 16120896500 | 37000 | 37050 | 37050 | 37000 | 1025 |
| 509 | 20240704 | 105600 | 16082967900 | 37050 | 37100 | 37150 | 37000 | 381 |
| 510 | 20240704 | 105500 | 16068859950 | 37050 | 37000 | 37150 | 37000 | 1204 |
| 511 | 20240704 | 105400 | 16024247850 | 37050 | 37050 | 37100 | 37000 | 800 |
| 512 | 20240704 | 105300 | 15994621450 | 37050 | 37000 | 37050 | 37000 | 1291 |
| 513 | 20240704 | 105200 | 15946838450 | 37000 | 37050 | 37100 | 37000 | 652 |
| 514 | 20240704 | 105100 | 15922692150 | 37050 | 37150 | 37200 | 37050 | 758 |
| 515 | 20240704 | 105000 | 15894551650 | 37150 | 37200 | 37200 | 37100 | 913 |
| 516 | 20240704 | 104900 | 15860628850 | 37150 | 37000 | 37200 | 37000 | 2597 |
| 517 | 20240704 | 104800 | 15764337950 | 37050 | 37000 | 37050 | 37000 | 1928 |
| 518 | 20240704 | 104700 | 15692946450 | 37050 | 37000 | 37050 | 37000 | 730 |
| 519 | 20240704 | 104600 | 15665935800 | 37000 | 36950 | 37000 | 36950 | 1512 |
| 520 | 20240704 | 104500 | 15610004850 | 37000 | 37000 | 37000 | 36950 | 1392 |
| 521 | 20240704 | 104400 | 15558541200 | 36950 | 37000 | 37050 | 36950 | 1224 |
| 522 | 20240704 | 104300 | 15513267000 | 37000 | 37000 | 37050 | 37000 | 867 |
| 523 | 20240704 | 104200 | 15481187800 | 37050 | 37000 | 37050 | 37000 | 2007 |
| 524 | 20240704 | 104100 | 15406928050 | 37000 | 37000 | 37050 | 37000 | 2019 |
| 525 | 20240704 | 104000 | 15332216900 | 37050 | 37050 | 37050 | 37000 | 902 |
| 526 | 20240704 | 103900 | 15298839200 | 37000 | 37000 | 37050 | 37000 | 917 |
| 527 | 20240704 | 103800 | 15264887250 | 37050 | 37050 | 37100 | 37000 | 1015 |
| 528 | 20240704 | 103700 | 15227271400 | 37100 | 37050 | 37100 | 37050 | 460 |
| 529 | 20240704 | 103600 | 15210224550 | 37050 | 37050 | 37050 | 37000 | 1058 |
| 530 | 20240704 | 103500 | 15171065900 | 37000 | 37050 | 37050 | 37000 | 996 |
| 531 | 20240704 | 103400 | 15134201900 | 37050 | 37000 | 37050 | 37000 | 948 |
| 532 | 20240704 | 103300 | 15099110400 | 37050 | 37050 | 37050 | 37000 | 590 |
| 533 | 20240704 | 103200 | 15077266650 | 37000 | 37050 | 37050 | 37000 | 1041 |
| 534 | 20240704 | 103100 | 15038728150 | 37050 | 37050 | 37100 | 37000 | 795 |
| 535 | 20240704 | 103000 | 15009281050 | 37050 | 37000 | 37050 | 37000 | 1473 |
| 536 | 20240704 | 102900 | 14954756400 | 37000 | 37000 | 37100 | 37000 | 1580 |
| 537 | 20240704 | 102800 | 14896221100 | 37000 | 37000 | 37050 | 37000 | 572 |
| 538 | 20240704 | 102700 | 14875056500 | 37000 | 37000 | 37050 | 37000 | 639 |
| 539 | 20240704 | 102600 | 14851410000 | 37000 | 37050 | 37050 | 37000 | 944 |
| 540 | 20240704 | 102500 | 14816449300 | 37000 | 37000 | 37100 | 37000 | 935 |
| 541 | 20240704 | 102400 | 14781830700 | 37000 | 37000 | 37100 | 36950 | 1909 |
| 542 | 20240704 | 102300 | 14711113300 | 37000 | 36950 | 37000 | 36950 | 1782 |
| 543 | 20240704 | 102200 | 14645208050 | 36950 | 37000 | 37000 | 36950 | 9058 |
| 544 | 20240704 | 102100 | 14310096100 | 37000 | 37000 | 37050 | 37000 | 744 |
| 545 | 20240704 | 102000 | 14282566250 | 37050 | 37000 | 37050 | 37000 | 1179 |
| 546 | 20240704 | 101900 | 14238939250 | 37000 | 37050 | 37050 | 37000 | 780 |
| 547 | 20240704 | 101800 | 14210055950 | 37050 | 37000 | 37100 | 37000 | 620 |
| 548 | 20240704 | 101700 | 14187093150 | 37000 | 36950 | 37000 | 36950 | 4015 |
| 549 | 20240704 | 101600 | 14038637200 | 36950 | 36950 | 37000 | 36950 | 2904 |
| 550 | 20240704 | 101500 | 13931334200 | 36950 | 36950 | 37000 | 36950 | 1693 |
| 551 | 20240704 | 101400 | 13868754500 | 36950 | 37000 | 37000 | 36950 | 1440 |
| 552 | 20240704 | 101300 | 13815531750 | 36950 | 37050 | 37100 | 36950 | 4388 |
| 553 | 20240704 | 101200 | 13653231900 | 37050 | 37000 | 37100 | 36950 | 6862 |
| 554 | 20240704 | 101100 | 13399307000 | 37000 | 37100 | 37100 | 37000 | 4276 |
| 555 | 20240704 | 101000 | 13240898000 | 37100 | 37150 | 37200 | 37050 | 6714 |
| 556 | 20240704 | 100900 | 12991754300 | 37150 | 37150 | 37200 | 37150 | 838 |
| 557 | 20240704 | 100800 | 12960619250 | 37200 | 37200 | 37250 | 37150 | 1590 |
| 558 | 20240704 | 100700 | 12901443850 | 37200 | 37100 | 37300 | 37100 | 2533 |
| 559 | 20240704 | 100600 | 12807267850 | 37100 | 37100 | 37150 | 37050 | 1913 |
| 560 | 20240704 | 100500 | 12736334300 | 37050 | 37050 | 37150 | 37050 | 1535 |
| 561 | 20240704 | 100400 | 12679385650 | 37050 | 37100 | 37150 | 37050 | 2855 |
| 562 | 20240704 | 100300 | 12573536350 | 37050 | 37100 | 37150 | 37050 | 1785 |
| 563 | 20240704 | 100200 | 12507362600 | 37100 | 37100 | 37150 | 37100 | 1493 |
| 564 | 20240704 | 100100 | 12451968300 | 37150 | 37150 | 37150 | 37100 | 2321 |
| 565 | 20240704 | 100000 | 12365791150 | 37150 | 37300 | 37350 | 37150 | 3285 |
| 566 | 20240704 | 095900 | 12243610350 | 37200 | 37300 | 37300 | 37200 | 1395 |
| 567 | 20240704 | 095800 | 12191643650 | 37300 | 37300 | 37350 | 37250 | 3995 |
| 568 | 20240704 | 095700 | 12042605550 | 37300 | 37250 | 37300 | 37200 | 1864 |
| 569 | 20240704 | 095600 | 11973124850 | 37250 | 37350 | 37400 | 37200 | 6559 |
| 570 | 20240704 | 095500 | 11728561900 | 37350 | 37250 | 37350 | 37250 | 1038 |
| 571 | 20240704 | 095400 | 11689852100 | 37250 | 37250 | 37250 | 37200 | 1675 |
| 572 | 20240704 | 095300 | 11627491500 | 37200 | 37300 | 37350 | 37200 | 6652 |
| 573 | 20240704 | 095200 | 11379674900 | 37350 | 37300 | 37350 | 37300 | 962 |
| 574 | 20240704 | 095100 | 11343780050 | 37300 | 37350 | 37350 | 37300 | 978 |
| 575 | 20240704 | 095000 | 11307262850 | 37350 | 37300 | 37400 | 37300 | 2535 |
| 576 | 20240704 | 094900 | 11212699000 | 37300 | 37300 | 37350 | 37300 | 1770 |
| 577 | 20240704 | 094800 | 11146672750 | 37300 | 37450 | 37500 | 37300 | 7716 |
| 578 | 20240704 | 094700 | 10858165350 | 37450 | 37450 | 37500 | 37450 | 1643 |
| 579 | 20240704 | 094600 | 10796622050 | 37450 | 37650 | 37650 | 37450 | 1933 |
| 580 | 20240704 | 094500 | 10724026650 | 37600 | 37450 | 37600 | 37450 | 1514 |
| 581 | 20240704 | 094400 | 10667135750 | 37550 | 37450 | 37550 | 37400 | 1053 |
| 582 | 20240704 | 094300 | 10627671300 | 37500 | 37400 | 37600 | 37350 | 1240 |
| 583 | 20240704 | 094200 | 10581226950 | 37400 | 37350 | 37400 | 37350 | 753 |
| 584 | 20240704 | 094100 | 10553076300 | 37350 | 37400 | 37400 | 37350 | 1517 |
| 585 | 20240704 | 094000 | 10496389300 | 37450 | 37550 | 37550 | 37350 | 5500 |
| 586 | 20240704 | 093900 | 10290420250 | 37500 | 37600 | 37600 | 37500 | 3914 |
| 587 | 20240704 | 093800 | 10143389650 | 37700 | 37550 | 37700 | 37500 | 5568 |
| 588 | 20240704 | 093700 | 9933655850 | 37500 | 37600 | 37650 | 37450 | 2226 |
| 589 | 20240704 | 093600 | 9850015050 | 37600 | 37550 | 37750 | 37550 | 4676 |
| 590 | 20240704 | 093500 | 9673849950 | 37550 | 37400 | 37550 | 37350 | 4116 |
| 591 | 20240704 | 093400 | 9519709900 | 37350 | 37400 | 37450 | 37350 | 4828 |
| 592 | 20240704 | 093300 | 9339215050 | 37400 | 37450 | 37500 | 37350 | 1067 |
| 593 | 20240704 | 093200 | 9299319300 | 37450 | 37400 | 37450 | 37300 | 767 |
| 594 | 20240704 | 093100 | 9270649650 | 37400 | 37300 | 37400 | 37300 | 3512 |
| 595 | 20240704 | 093000 | 9139587250 | 37350 | 37400 | 37450 | 37300 | 2197 |
| 596 | 20240704 | 092900 | 9057477100 | 37400 | 37400 | 37450 | 37350 | 2074 |
| 597 | 20240704 | 092800 | 8979889950 | 37400 | 37450 | 37450 | 37350 | 2292 |
| 598 | 20240704 | 092700 | 8894147600 | 37350 | 37500 | 37550 | 37250 | 5217 |
| 599 | 20240704 | 092600 | 8699112950 | 37400 | 37200 | 37600 | 37200 | 3226 |
| 600 | 20240704 | 092500 | 8578389750 | 37300 | 36950 | 37300 | 36900 | 6050 |
| 601 | 20240704 | 092400 | 8354367750 | 36950 | 37150 | 37150 | 36950 | 11845 |
| 602 | 20240704 | 092300 | 7915570050 | 37150 | 37200 | 37250 | 37100 | 4849 |
| 603 | 20240704 | 092200 | 7735364000 | 37200 | 37300 | 37300 | 37150 | 5039 |
| 604 | 20240704 | 092100 | 7547944500 | 37350 | 37500 | 37500 | 37250 | 7014 |
| 605 | 20240704 | 092000 | 7286106300 | 37500 | 37550 | 37650 | 37500 | 1788 |
| 606 | 20240704 | 091900 | 7218934000 | 37550 | 37350 | 37650 | 37300 | 4263 |
| 607 | 20240704 | 091800 | 7059371700 | 37300 | 37300 | 37350 | 37250 | 11101 |
| 608 | 20240704 | 091700 | 6645416250 | 37300 | 37400 | 37450 | 37250 | 8993 |
| 609 | 20240704 | 091600 | 6309697750 | 37400 | 37700 | 37700 | 37400 | 18919 |
| 610 | 20240704 | 091500 | 5598743200 | 37700 | 37750 | 37800 | 37650 | 8328 |
| 611 | 20240704 | 091400 | 5284555700 | 37800 | 37850 | 37900 | 37750 | 2974 |
| 612 | 20240704 | 091300 | 5172199750 | 37850 | 37700 | 37850 | 37700 | 5563 |
| 613 | 20240704 | 091200 | 4962143700 | 37750 | 37800 | 37800 | 37700 | 4243 |
| 614 | 20240704 | 091100 | 4802093150 | 37800 | 37800 | 37850 | 37700 | 7730 |
| 615 | 20240704 | 091000 | 4510035100 | 37800 | 37900 | 38050 | 37800 | 11016 |
| 616 | 20240704 | 090900 | 4093141400 | 37950 | 38200 | 38200 | 37850 | 17733 |
| 617 | 20240704 | 090800 | 3418579300 | 38200 | 38300 | 38300 | 38100 | 16819 |
| 618 | 20240704 | 090700 | 2776255350 | 38300 | 38300 | 38350 | 38200 | 7535 |
| 619 | 20240704 | 090600 | 2487941600 | 38300 | 38300 | 38300 | 38250 | 3573 |
| 620 | 20240704 | 090500 | 2351168550 | 38300 | 38200 | 38300 | 38100 | 5990 |
| 621 | 20240704 | 090400 | 2122080350 | 38200 | 38350 | 38350 | 38100 | 10686 |
| 622 | 20240704 | 090300 | 1713678300 | 38350 | 38400 | 38400 | 38350 | 3871 |
| 623 | 20240704 | 090200 | 1565138050 | 38400 | 38200 | 38400 | 38200 | 6525 |
| 624 | 20240704 | 090100 | 1315133700 | 38200 | 38400 | 38500 | 38200 | 16950 |
| 625 | 20240704 | 090000 | 664887800 | 38400 | 38200 | 38400 | 38200 | 17367 |