32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 185300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 14615 |
| 3 | 20240704 | 185200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240704 | 185100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240704 | 185000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240704 | 184900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240704 | 184800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240704 | 184700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240704 | 184600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240704 | 184500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240704 | 184400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240704 | 184300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240704 | 184200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240704 | 184100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240704 | 184000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240704 | 183900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240704 | 183800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240704 | 183700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240704 | 183600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240704 | 183500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240704 | 183400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240704 | 183300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240704 | 183200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240704 | 183100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240704 | 183000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240704 | 182900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240704 | 182800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240704 | 182700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240704 | 182600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240704 | 182500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240704 | 182400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240704 | 182300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 14615 |
| 33 | 20240704 | 182200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240704 | 182100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240704 | 182000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240704 | 181900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240704 | 181800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240704 | 181700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240704 | 181600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240704 | 181500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240704 | 181400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240704 | 181300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240704 | 181200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240704 | 181100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240704 | 181000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240704 | 180900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240704 | 180800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240704 | 180700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240704 | 180600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240704 | 180500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240704 | 180400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240704 | 180300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240704 | 180200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240704 | 180100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240704 | 180000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240704 | 175900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240704 | 175800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240704 | 175700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240704 | 175600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240704 | 175500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240704 | 175400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240704 | 175300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 14615 |
| 63 | 20240704 | 175200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240704 | 175100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240704 | 175000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240704 | 174900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240704 | 174800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240704 | 174700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240704 | 174600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240704 | 174500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240704 | 174400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240704 | 174300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240704 | 174200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240704 | 174100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240704 | 174000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240704 | 173900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240704 | 173800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240704 | 173700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240704 | 173600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240704 | 173500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240704 | 173400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240704 | 173300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240704 | 173200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240704 | 173100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240704 | 173000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240704 | 172900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240704 | 172800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240704 | 172700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240704 | 172600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240704 | 172500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240704 | 172400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240704 | 172300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 14615 |
| 93 | 20240704 | 172200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240704 | 172100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240704 | 172000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240704 | 171900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240704 | 171800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240704 | 171700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240704 | 171600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240704 | 171500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240704 | 171400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240704 | 171300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240704 | 171200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240704 | 171100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240704 | 171000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240704 | 170900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240704 | 170800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240704 | 170700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240704 | 170600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240704 | 170500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240704 | 170400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240704 | 170300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240704 | 170200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240704 | 170100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240704 | 170000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240704 | 165900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240704 | 165800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240704 | 165700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240704 | 165600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240704 | 165500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240704 | 165400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240704 | 165300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 14615 |
| 123 | 20240704 | 165200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240704 | 165100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240704 | 165000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240704 | 164900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240704 | 164800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240704 | 164700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240704 | 164600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240704 | 164500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240704 | 164400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240704 | 164300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240704 | 164200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240704 | 164100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240704 | 164000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240704 | 163900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240704 | 163800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240704 | 163700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240704 | 163600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240704 | 163500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240704 | 163400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240704 | 163300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240704 | 163200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240704 | 163100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240704 | 163000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240704 | 162900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240704 | 162800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240704 | 162700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240704 | 162600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240704 | 162500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240704 | 162400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240704 | 162300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 14615 |
| 153 | 20240704 | 162200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240704 | 162100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240704 | 162000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240704 | 161900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240704 | 161800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240704 | 161700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240704 | 161600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240704 | 161500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240704 | 161400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240704 | 161300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240704 | 161200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240704 | 161100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240704 | 161000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240704 | 160900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240704 | 160800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240704 | 160700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240704 | 160600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240704 | 160500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240704 | 160400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240704 | 160300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240704 | 160200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240704 | 160100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240704 | 160000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240704 | 155900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240704 | 155800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240704 | 155700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240704 | 155600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240704 | 155500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240704 | 155400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240704 | 155300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 14615 |
| 183 | 20240704 | 155200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240704 | 155100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240704 | 155000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240704 | 154900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240704 | 154800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240704 | 154700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240704 | 154600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240704 | 154500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240704 | 154400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240704 | 154300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240704 | 154200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240704 | 154100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240704 | 154000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240704 | 153900 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240704 | 153800 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240704 | 153700 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240704 | 153600 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240704 | 153500 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240704 | 153400 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240704 | 153300 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240704 | 153200 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240704 | 153100 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240704 | 153000 | 42725507900 | 33200 | 33200 | 33200 | 33200 | 14615 |
| 206 | 20240704 | 152900 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20240704 | 152800 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20240704 | 152700 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20240704 | 152600 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20240704 | 152500 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20240704 | 152400 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20240704 | 152300 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 213 | 20240704 | 152200 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20240704 | 152100 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20240704 | 152000 | 42240289900 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20240704 | 151900 | 42240289900 | 33050 | 33100 | 33150 | 33000 | 4054 |
| 217 | 20240704 | 151800 | 42106254000 | 33050 | 33100 | 33150 | 33050 | 1429 |
| 218 | 20240704 | 151700 | 42058935550 | 33150 | 33100 | 33150 | 33100 | 1337 |
| 219 | 20240704 | 151600 | 42014647050 | 33100 | 33100 | 33150 | 33100 | 1783 |
| 220 | 20240704 | 151500 | 41955628750 | 33100 | 33100 | 33150 | 33100 | 2296 |
| 221 | 20240704 | 151400 | 41879546350 | 33100 | 33150 | 33150 | 33100 | 781 |
| 222 | 20240704 | 151300 | 41853683250 | 33100 | 33150 | 33200 | 33100 | 1752 |
| 223 | 20240704 | 151200 | 41795607150 | 33150 | 33100 | 33150 | 33050 | 1147 |
| 224 | 20240704 | 151100 | 41757623600 | 33100 | 33050 | 33150 | 33050 | 3204 |
| 225 | 20240704 | 151000 | 41651526550 | 33100 | 33100 | 33150 | 33050 | 2019 |
| 226 | 20240704 | 150900 | 41584729350 | 33100 | 33150 | 33150 | 33100 | 1179 |
| 227 | 20240704 | 150800 | 41545678250 | 33100 | 33200 | 33200 | 33000 | 4628 |
| 228 | 20240704 | 150700 | 41392472700 | 33150 | 33150 | 33200 | 33150 | 1359 |
| 229 | 20240704 | 150600 | 41347368900 | 33150 | 33200 | 33200 | 33150 | 1104 |
| 230 | 20240704 | 150500 | 41310746250 | 33200 | 33300 | 33300 | 33200 | 444 |
| 231 | 20240704 | 150400 | 41296000650 | 33250 | 33250 | 33300 | 33200 | 391 |
| 232 | 20240704 | 150300 | 41283009600 | 33250 | 33200 | 33250 | 33200 | 1027 |
| 233 | 20240704 | 150200 | 41248884800 | 33200 | 33200 | 33250 | 33150 | 248 |
| 234 | 20240704 | 150100 | 41240650300 | 33150 | 33250 | 33250 | 33150 | 833 |
| 235 | 20240704 | 150000 | 41213013500 | 33200 | 33250 | 33250 | 33200 | 1007 |
| 236 | 20240704 | 145900 | 41179560900 | 33200 | 33200 | 33250 | 33200 | 260 |
| 237 | 20240704 | 145800 | 41170928750 | 33250 | 33200 | 33250 | 33150 | 1150 |
| 238 | 20240704 | 145700 | 41132773650 | 33250 | 33250 | 33300 | 33150 | 2332 |
| 239 | 20240704 | 145600 | 41055337100 | 33300 | 33200 | 33300 | 33200 | 609 |
| 240 | 20240704 | 145500 | 41035100900 | 33250 | 33250 | 33300 | 33200 | 379 |
| 241 | 20240704 | 145400 | 41022500300 | 33250 | 33250 | 33250 | 33200 | 953 |
| 242 | 20240704 | 145300 | 40990818350 | 33300 | 33200 | 33300 | 33200 | 1348 |
| 243 | 20240704 | 145200 | 40946009000 | 33250 | 33250 | 33250 | 33200 | 458 |
| 244 | 20240704 | 145100 | 40930797350 | 33250 | 33250 | 33300 | 33250 | 574 |
| 245 | 20240704 | 145000 | 40911708600 | 33300 | 33200 | 33300 | 33200 | 636 |
| 246 | 20240704 | 144900 | 40890558900 | 33250 | 33200 | 33250 | 33200 | 668 |
| 247 | 20240704 | 144800 | 40868358150 | 33200 | 33250 | 33250 | 33200 | 507 |
| 248 | 20240704 | 144700 | 40851522350 | 33250 | 33250 | 33300 | 33250 | 426 |
| 249 | 20240704 | 144600 | 40837357800 | 33250 | 33300 | 33350 | 33250 | 996 |
| 250 | 20240704 | 144500 | 40804189950 | 33350 | 33250 | 33350 | 33250 | 935 |
| 251 | 20240704 | 144400 | 40773054850 | 33250 | 33250 | 33300 | 33250 | 462 |
| 252 | 20240704 | 144300 | 40757677850 | 33200 | 33200 | 33300 | 33200 | 1120 |
| 253 | 20240704 | 144200 | 40720447850 | 33200 | 33200 | 33250 | 33150 | 1080 |
| 254 | 20240704 | 144100 | 40684600700 | 33250 | 33200 | 33300 | 33150 | 833 |
| 255 | 20240704 | 144000 | 40656906900 | 33200 | 33200 | 33200 | 33100 | 345 |
| 256 | 20240704 | 143900 | 40645462750 | 33150 | 33150 | 33200 | 33150 | 236 |
| 257 | 20240704 | 143800 | 40637637250 | 33200 | 33050 | 33200 | 33050 | 1100 |
| 258 | 20240704 | 143700 | 40601195700 | 33000 | 33050 | 33150 | 33000 | 2244 |
| 259 | 20240704 | 143600 | 40527026700 | 33050 | 33100 | 33100 | 33000 | 851 |
| 260 | 20240704 | 143500 | 40498934250 | 33100 | 33050 | 33100 | 33000 | 1815 |
| 261 | 20240704 | 143400 | 40438981000 | 33050 | 33050 | 33150 | 33000 | 1848 |
| 262 | 20240704 | 143300 | 40377918250 | 33100 | 33100 | 33150 | 33050 | 682 |
| 263 | 20240704 | 143200 | 40355369700 | 33100 | 33150 | 33150 | 33100 | 384 |
| 264 | 20240704 | 143100 | 40342654250 | 33150 | 33050 | 33200 | 33050 | 1296 |
| 265 | 20240704 | 143000 | 40299791750 | 33050 | 33100 | 33150 | 33050 | 2221 |
| 266 | 20240704 | 142900 | 40226318800 | 33100 | 33200 | 33200 | 33100 | 4728 |
| 267 | 20240704 | 142800 | 40069611350 | 33200 | 33200 | 33250 | 33200 | 201 |
| 268 | 20240704 | 142700 | 40062935500 | 33250 | 33250 | 33250 | 33200 | 336 |
| 269 | 20240704 | 142600 | 40051775250 | 33200 | 33250 | 33250 | 33200 | 1698 |
| 270 | 20240704 | 142500 | 39995356350 | 33250 | 33250 | 33300 | 33250 | 778 |
| 271 | 20240704 | 142400 | 39969485700 | 33250 | 33300 | 33300 | 33250 | 325 |
| 272 | 20240704 | 142300 | 39958667700 | 33300 | 33250 | 33350 | 33250 | 535 |
| 273 | 20240704 | 142200 | 39940864400 | 33250 | 33300 | 33300 | 33250 | 899 |
| 274 | 20240704 | 142100 | 39910946250 | 33300 | 33300 | 33350 | 33300 | 974 |
| 275 | 20240704 | 142000 | 39878489850 | 33300 | 33300 | 33350 | 33300 | 298 |
| 276 | 20240704 | 141900 | 39868561100 | 33300 | 33300 | 33350 | 33300 | 537 |
| 277 | 20240704 | 141800 | 39850673900 | 33300 | 33350 | 33350 | 33300 | 491 |
| 278 | 20240704 | 141700 | 39834304600 | 33400 | 33350 | 33400 | 33350 | 210 |
| 279 | 20240704 | 141600 | 39827298400 | 33350 | 33400 | 33400 | 33350 | 681 |
| 280 | 20240704 | 141500 | 39804558600 | 33400 | 33450 | 33500 | 33400 | 174 |
| 281 | 20240704 | 141400 | 39798738500 | 33500 | 33450 | 33500 | 33450 | 451 |
| 282 | 20240704 | 141300 | 39783643550 | 33450 | 33450 | 33450 | 33400 | 220 |
| 283 | 20240704 | 141200 | 39776287550 | 33450 | 33400 | 33450 | 33400 | 144 |
| 284 | 20240704 | 141100 | 39771470800 | 33450 | 33450 | 33450 | 33450 | 288 |
| 285 | 20240704 | 141000 | 39761837200 | 33450 | 33450 | 33450 | 33400 | 422 |
| 286 | 20240704 | 140900 | 39747721850 | 33450 | 33400 | 33450 | 33400 | 491 |
| 287 | 20240704 | 140800 | 39731306300 | 33450 | 33400 | 33450 | 33400 | 445 |
| 288 | 20240704 | 140700 | 39716437100 | 33400 | 33350 | 33400 | 33300 | 127 |
| 289 | 20240704 | 140600 | 39712199550 | 33300 | 33350 | 33400 | 33300 | 969 |
| 290 | 20240704 | 140500 | 39679897650 | 33350 | 33400 | 33400 | 33350 | 1995 |
| 291 | 20240704 | 140400 | 39613341250 | 33400 | 33500 | 33500 | 33400 | 379 |
| 292 | 20240704 | 140300 | 39600673100 | 33550 | 33550 | 33600 | 33450 | 3595 |
| 293 | 20240704 | 140200 | 39480213300 | 33550 | 33600 | 33600 | 33500 | 455 |
| 294 | 20240704 | 140100 | 39464954550 | 33600 | 33550 | 33600 | 33500 | 2000 |
| 295 | 20240704 | 140000 | 39397769000 | 33550 | 33500 | 33550 | 33500 | 246 |
| 296 | 20240704 | 135900 | 39389523150 | 33500 | 33550 | 33550 | 33500 | 527 |
| 297 | 20240704 | 135800 | 39371852700 | 33550 | 33550 | 33600 | 33550 | 1305 |
| 298 | 20240704 | 135700 | 39328066100 | 33550 | 33550 | 33600 | 33550 | 1065 |
| 299 | 20240704 | 135600 | 39292335300 | 33550 | 33500 | 33600 | 33500 | 134 |
| 300 | 20240704 | 135500 | 39287837200 | 33500 | 33550 | 33600 | 33500 | 2600 |
| 301 | 20240704 | 135400 | 39200549350 | 33550 | 33500 | 33550 | 33500 | 672 |
| 302 | 20240704 | 135300 | 39178012000 | 33500 | 33500 | 33550 | 33450 | 283 |
| 303 | 20240704 | 135200 | 39168532350 | 33500 | 33450 | 33500 | 33450 | 209 |
| 304 | 20240704 | 135100 | 39161538100 | 33450 | 33550 | 33600 | 33450 | 768 |
| 305 | 20240704 | 135000 | 39135789950 | 33550 | 33550 | 33600 | 33500 | 973 |
| 306 | 20240704 | 134900 | 39103159800 | 33550 | 33600 | 33600 | 33500 | 448 |
| 307 | 20240704 | 134800 | 39088127100 | 33550 | 33600 | 33600 | 33550 | 1044 |
| 308 | 20240704 | 134700 | 39053100800 | 33550 | 33550 | 33600 | 33500 | 608 |
| 309 | 20240704 | 134600 | 39032710300 | 33550 | 33550 | 33600 | 33500 | 1117 |
| 310 | 20240704 | 134500 | 38995244700 | 33500 | 33550 | 33550 | 33500 | 259 |
| 311 | 20240704 | 134400 | 38986557250 | 33550 | 33550 | 33600 | 33550 | 1861 |
| 312 | 20240704 | 134300 | 38924120000 | 33600 | 33550 | 33600 | 33550 | 400 |
| 313 | 20240704 | 134200 | 38910697850 | 33550 | 33550 | 33600 | 33550 | 546 |
| 314 | 20240704 | 134100 | 38892371150 | 33600 | 33500 | 33650 | 33500 | 3541 |
| 315 | 20240704 | 134000 | 38773464850 | 33500 | 33550 | 33600 | 33500 | 573 |
| 316 | 20240704 | 133900 | 38754235950 | 33550 | 33650 | 33700 | 33550 | 2095 |
| 317 | 20240704 | 133800 | 38683762600 | 33650 | 33500 | 33750 | 33450 | 7589 |
| 318 | 20240704 | 133700 | 38428568400 | 33400 | 33500 | 33550 | 33400 | 1114 |
| 319 | 20240704 | 133600 | 38391254800 | 33500 | 33300 | 33500 | 33300 | 2771 |
| 320 | 20240704 | 133500 | 38298559850 | 33400 | 33350 | 33400 | 33300 | 495 |
| 321 | 20240704 | 133400 | 38282037450 | 33400 | 33250 | 33400 | 33250 | 2900 |
| 322 | 20240704 | 133300 | 38185438250 | 33250 | 33250 | 33250 | 33250 | 898 |
| 323 | 20240704 | 133200 | 38155579750 | 33250 | 33350 | 33350 | 33250 | 110 |
| 324 | 20240704 | 133100 | 38151915350 | 33250 | 33300 | 33350 | 33250 | 108 |
| 325 | 20240704 | 133000 | 38148322350 | 33250 | 33300 | 33350 | 33250 | 713 |
| 326 | 20240704 | 132900 | 38124598400 | 33300 | 33300 | 33350 | 33250 | 398 |
| 327 | 20240704 | 132800 | 38111344850 | 33300 | 33300 | 33350 | 33250 | 152 |
| 328 | 20240704 | 132700 | 38106282600 | 33300 | 33250 | 33300 | 33250 | 224 |
| 329 | 20240704 | 132600 | 38098825450 | 33250 | 33300 | 33350 | 33250 | 592 |
| 330 | 20240704 | 132500 | 38079107800 | 33350 | 33400 | 33400 | 33300 | 287 |
| 331 | 20240704 | 132400 | 38069535250 | 33350 | 33350 | 33400 | 33350 | 98 |
| 332 | 20240704 | 132300 | 38066266700 | 33350 | 33400 | 33400 | 33300 | 343 |
| 333 | 20240704 | 132200 | 38054827600 | 33300 | 33350 | 33400 | 33300 | 250 |
| 334 | 20240704 | 132100 | 38046497600 | 33350 | 33350 | 33400 | 33300 | 128 |
| 335 | 20240704 | 132000 | 38042229700 | 33350 | 33350 | 33400 | 33350 | 169 |
| 336 | 20240704 | 131900 | 38036589250 | 33350 | 33350 | 33400 | 33350 | 166 |
| 337 | 20240704 | 131800 | 38031045100 | 33400 | 33300 | 33400 | 33300 | 152 |
| 338 | 20240704 | 131700 | 38025978550 | 33300 | 33300 | 33350 | 33300 | 262 |
| 339 | 20240704 | 131600 | 38017245200 | 33350 | 33400 | 33400 | 33350 | 748 |
| 340 | 20240704 | 131500 | 37992290800 | 33400 | 33450 | 33450 | 33400 | 487 |
| 341 | 20240704 | 131400 | 37976006900 | 33450 | 33400 | 33450 | 33350 | 625 |
| 342 | 20240704 | 131300 | 37955132950 | 33400 | 33400 | 33450 | 33350 | 744 |
| 343 | 20240704 | 131200 | 37930258400 | 33350 | 33350 | 33400 | 33350 | 175 |
| 344 | 20240704 | 131100 | 37924417550 | 33400 | 33400 | 33450 | 33350 | 292 |
| 345 | 20240704 | 131000 | 37914664800 | 33400 | 33400 | 33450 | 33350 | 520 |
| 346 | 20240704 | 130900 | 37897293800 | 33350 | 33350 | 33400 | 33350 | 282 |
| 347 | 20240704 | 130800 | 37887883550 | 33350 | 33400 | 33400 | 33350 | 259 |
| 348 | 20240704 | 130700 | 37879241200 | 33500 | 33450 | 33500 | 33400 | 332 |
| 349 | 20240704 | 130600 | 37868136150 | 33450 | 33500 | 33500 | 33450 | 553 |
| 350 | 20240704 | 130500 | 37849619950 | 33500 | 33450 | 33500 | 33450 | 47 |
| 351 | 20240704 | 130400 | 37848045950 | 33450 | 33400 | 33500 | 33400 | 1314 |
| 352 | 20240704 | 130300 | 37804094650 | 33350 | 33300 | 33350 | 33300 | 889 |
| 353 | 20240704 | 130200 | 37774447100 | 33300 | 33300 | 33300 | 33300 | 397 |
| 354 | 20240704 | 130100 | 37761227000 | 33250 | 33200 | 33300 | 33200 | 13 |
| 355 | 20240704 | 130000 | 37760794750 | 33200 | 33300 | 33300 | 33200 | 176 |
| 356 | 20240704 | 125900 | 37754940650 | 33250 | 33200 | 33250 | 33200 | 155 |
| 357 | 20240704 | 125800 | 37749789250 | 33250 | 33200 | 33250 | 33200 | 84 |
| 358 | 20240704 | 125700 | 37746998650 | 33200 | 33200 | 33250 | 33200 | 451 |
| 359 | 20240704 | 125600 | 37732022700 | 33200 | 33300 | 33300 | 33200 | 47 |
| 360 | 20240704 | 125500 | 37730461300 | 33300 | 33300 | 33350 | 33200 | 655 |
| 361 | 20240704 | 125400 | 37708637900 | 33350 | 33250 | 33350 | 33200 | 1215 |
| 362 | 20240704 | 125300 | 37668286050 | 33250 | 33250 | 33250 | 33200 | 162 |
| 363 | 20240704 | 125200 | 37662899850 | 33300 | 33350 | 33350 | 33150 | 2011 |
| 364 | 20240704 | 125100 | 37596144000 | 33200 | 33300 | 33300 | 33200 | 752 |
| 365 | 20240704 | 125000 | 37571177050 | 33250 | 33250 | 33350 | 33200 | 1000 |
| 366 | 20240704 | 124900 | 37537930350 | 33250 | 33250 | 33250 | 33250 | 68 |
| 367 | 20240704 | 124800 | 37535669350 | 33250 | 33250 | 33350 | 33250 | 115 |
| 368 | 20240704 | 124700 | 37531845200 | 33250 | 33350 | 33350 | 33250 | 654 |
| 369 | 20240704 | 124600 | 37510072650 | 33350 | 33400 | 33400 | 33300 | 167 |
| 370 | 20240704 | 124500 | 37504503500 | 33400 | 33350 | 33400 | 33300 | 1361 |
| 371 | 20240704 | 124400 | 37459053400 | 33300 | 33300 | 33350 | 33300 | 744 |
| 372 | 20240704 | 124300 | 37434275050 | 33300 | 33300 | 33400 | 33300 | 163 |
| 373 | 20240704 | 124200 | 37428836800 | 33400 | 33300 | 33400 | 33300 | 7 |
| 374 | 20240704 | 124100 | 37428603400 | 33350 | 33350 | 33400 | 33350 | 514 |
| 375 | 20240704 | 124000 | 37411455700 | 33350 | 33350 | 33350 | 33350 | 29 |
| 376 | 20240704 | 123900 | 37410488550 | 33400 | 33350 | 33400 | 33350 | 628 |
| 377 | 20240704 | 123800 | 37389527100 | 33400 | 33350 | 33400 | 33350 | 350 |
| 378 | 20240704 | 123700 | 37377849000 | 33400 | 33350 | 33400 | 33350 | 196 |
| 379 | 20240704 | 123600 | 37371303550 | 33350 | 33400 | 33400 | 33350 | 422 |
| 380 | 20240704 | 123500 | 37357221600 | 33350 | 33300 | 33400 | 33300 | 647 |
| 381 | 20240704 | 123400 | 37335644450 | 33300 | 33250 | 33300 | 33250 | 812 |
| 382 | 20240704 | 123300 | 37308606400 | 33250 | 33250 | 33250 | 33250 | 675 |
| 383 | 20240704 | 123200 | 37286162650 | 33250 | 33300 | 33300 | 33250 | 847 |
| 384 | 20240704 | 123100 | 37257974850 | 33300 | 33350 | 33350 | 33300 | 516 |
| 385 | 20240704 | 123000 | 37240791800 | 33350 | 33400 | 33400 | 33300 | 462 |
| 386 | 20240704 | 122900 | 37225383650 | 33400 | 33400 | 33400 | 33350 | 165 |
| 387 | 20240704 | 122800 | 37219878200 | 33350 | 33350 | 33400 | 33350 | 281 |
| 388 | 20240704 | 122700 | 37210506750 | 33350 | 33400 | 33450 | 33350 | 1373 |
| 389 | 20240704 | 122600 | 37164664550 | 33400 | 33400 | 33450 | 33400 | 352 |
| 390 | 20240704 | 122500 | 37152901800 | 33450 | 33400 | 33500 | 33400 | 475 |
| 391 | 20240704 | 122400 | 37137013000 | 33400 | 33450 | 33450 | 33400 | 263 |
| 392 | 20240704 | 122300 | 37128215800 | 33450 | 33450 | 33450 | 33400 | 135 |
| 393 | 20240704 | 122200 | 37123701750 | 33400 | 33450 | 33500 | 33400 | 262 |
| 394 | 20240704 | 122100 | 37114938050 | 33450 | 33500 | 33550 | 33400 | 917 |
| 395 | 20240704 | 122000 | 37084257700 | 33550 | 33600 | 33650 | 33500 | 1403 |
| 396 | 20240704 | 121900 | 37037179400 | 33600 | 33650 | 33650 | 33600 | 1094 |
| 397 | 20240704 | 121800 | 37000386050 | 33600 | 33550 | 33650 | 33550 | 1140 |
| 398 | 20240704 | 121700 | 36962091300 | 33550 | 33650 | 33650 | 33550 | 1517 |
| 399 | 20240704 | 121600 | 36911083050 | 33650 | 33600 | 33700 | 33600 | 3483 |
| 400 | 20240704 | 121500 | 36793879950 | 33600 | 33450 | 33600 | 33400 | 1925 |
| 401 | 20240704 | 121400 | 36729357850 | 33450 | 33350 | 33500 | 33350 | 1035 |
| 402 | 20240704 | 121300 | 36694757650 | 33400 | 33300 | 33400 | 33300 | 206 |
| 403 | 20240704 | 121200 | 36687885300 | 33350 | 33450 | 33450 | 33300 | 514 |
| 404 | 20240704 | 121100 | 36670732400 | 33400 | 33500 | 33500 | 33400 | 2117 |
| 405 | 20240704 | 121000 | 36599968450 | 33450 | 33450 | 33450 | 33400 | 1414 |
| 406 | 20240704 | 120900 | 36552670750 | 33450 | 33400 | 33450 | 33350 | 1699 |
| 407 | 20240704 | 120800 | 36495916600 | 33400 | 33350 | 33400 | 33350 | 1272 |
| 408 | 20240704 | 120700 | 36453449900 | 33350 | 33250 | 33350 | 33250 | 2827 |
| 409 | 20240704 | 120600 | 36359276550 | 33300 | 33200 | 33300 | 33200 | 846 |
| 410 | 20240704 | 120500 | 36331165600 | 33150 | 33100 | 33200 | 33100 | 2503 |
| 411 | 20240704 | 120400 | 36248153400 | 33150 | 33050 | 33150 | 33050 | 386 |
| 412 | 20240704 | 120300 | 36235368850 | 33100 | 33050 | 33100 | 33050 | 180 |
| 413 | 20240704 | 120200 | 36229419300 | 33050 | 33050 | 33100 | 33050 | 205 |
| 414 | 20240704 | 120100 | 36222643250 | 33050 | 33100 | 33100 | 33050 | 131 |
| 415 | 20240704 | 120000 | 36218310450 | 33050 | 33100 | 33100 | 33050 | 1042 |
| 416 | 20240704 | 115900 | 36183828850 | 33050 | 33050 | 33100 | 33050 | 82 |
| 417 | 20240704 | 115800 | 36181118600 | 33050 | 33100 | 33100 | 33050 | 477 |
| 418 | 20240704 | 115700 | 36165348250 | 33150 | 33100 | 33150 | 33100 | 102 |
| 419 | 20240704 | 115600 | 36161969150 | 33150 | 33100 | 33150 | 33100 | 33 |
| 420 | 20240704 | 115500 | 36160875650 | 33100 | 33150 | 33150 | 33100 | 22 |
| 421 | 20240704 | 115400 | 36160146950 | 33150 | 33100 | 33150 | 33050 | 83 |
| 422 | 20240704 | 115300 | 36157399700 | 33050 | 33100 | 33100 | 33000 | 24 |
| 423 | 20240704 | 115200 | 36156605550 | 33100 | 33050 | 33100 | 33000 | 1580 |
| 424 | 20240704 | 115100 | 36104330050 | 33000 | 33000 | 33050 | 33000 | 277 |
| 425 | 20240704 | 115000 | 36095187550 | 33000 | 33000 | 33050 | 33000 | 532 |
| 426 | 20240704 | 114900 | 36077628400 | 33050 | 33100 | 33100 | 33050 | 247 |
| 427 | 20240704 | 114800 | 36069462550 | 33000 | 33000 | 33000 | 33000 | 35 |
| 428 | 20240704 | 114700 | 36068307550 | 33100 | 33000 | 33100 | 33000 | 214 |
| 429 | 20240704 | 114600 | 36061238250 | 32950 | 33000 | 33000 | 32950 | 1085 |
| 430 | 20240704 | 114500 | 36025437500 | 32950 | 33000 | 33000 | 32950 | 310 |
| 431 | 20240704 | 114400 | 36015207800 | 33000 | 33050 | 33050 | 33000 | 5424 |
| 432 | 20240704 | 114300 | 35836133050 | 33050 | 33100 | 33100 | 33050 | 623 |
| 433 | 20240704 | 114200 | 35815536300 | 33150 | 33100 | 33150 | 33100 | 377 |
| 434 | 20240704 | 114100 | 35803056000 | 33100 | 33150 | 33150 | 33100 | 171 |
| 435 | 20240704 | 114000 | 35797395850 | 33150 | 33100 | 33150 | 33100 | 200 |
| 436 | 20240704 | 113900 | 35790775800 | 33150 | 33100 | 33150 | 33100 | 625 |
| 437 | 20240704 | 113800 | 35770082900 | 33150 | 33100 | 33150 | 33100 | 471 |
| 438 | 20240704 | 113700 | 35754492650 | 33100 | 33150 | 33150 | 33100 | 656 |
| 439 | 20240704 | 113600 | 35732766000 | 33100 | 33150 | 33150 | 33100 | 224 |
| 440 | 20240704 | 113500 | 35725340950 | 33100 | 33100 | 33150 | 33100 | 213 |
| 441 | 20240704 | 113400 | 35718290050 | 33150 | 33150 | 33150 | 33100 | 116 |
| 442 | 20240704 | 113300 | 35714445350 | 33150 | 33200 | 33200 | 33150 | 13 |
| 443 | 20240704 | 113200 | 35714014100 | 33200 | 33150 | 33200 | 33100 | 171 |
| 444 | 20240704 | 113100 | 35708344650 | 33150 | 33150 | 33150 | 33100 | 345 |
| 445 | 20240704 | 113000 | 35696922750 | 33100 | 33200 | 33200 | 33100 | 233 |
| 446 | 20240704 | 112900 | 35689200500 | 33150 | 33200 | 33200 | 33150 | 1272 |
| 447 | 20240704 | 112800 | 35647029700 | 33250 | 33200 | 33250 | 33150 | 156 |
| 448 | 20240704 | 112700 | 35641858100 | 33200 | 33200 | 33250 | 33200 | 378 |
| 449 | 20240704 | 112600 | 35629303600 | 33200 | 33200 | 33250 | 33200 | 606 |
| 450 | 20240704 | 112500 | 35609178750 | 33200 | 33200 | 33300 | 33150 | 1637 |
| 451 | 20240704 | 112400 | 35554771600 | 33150 | 33150 | 33150 | 33150 | 21 |
| 452 | 20240704 | 112300 | 35554075450 | 33150 | 33100 | 33200 | 33050 | 1283 |
| 453 | 20240704 | 112200 | 35511592300 | 33100 | 33100 | 33200 | 33100 | 541 |
| 454 | 20240704 | 112100 | 35493659400 | 33100 | 33100 | 33150 | 33100 | 1220 |
| 455 | 20240704 | 112000 | 35453277350 | 33050 | 33100 | 33150 | 33050 | 503 |
| 456 | 20240704 | 111900 | 35436635050 | 33100 | 33100 | 33100 | 33050 | 93 |
| 457 | 20240704 | 111800 | 35433557550 | 33100 | 33100 | 33100 | 33050 | 1196 |
| 458 | 20240704 | 111700 | 35393976450 | 33100 | 33200 | 33200 | 33100 | 2045 |
| 459 | 20240704 | 111600 | 35326192100 | 33250 | 33200 | 33250 | 33200 | 182 |
| 460 | 20240704 | 111500 | 35320142750 | 33200 | 33300 | 33300 | 33200 | 1379 |
| 461 | 20240704 | 111400 | 35274241350 | 33250 | 33200 | 33250 | 33150 | 2279 |
| 462 | 20240704 | 111300 | 35198536600 | 33150 | 33100 | 33150 | 33100 | 259 |
| 463 | 20240704 | 111200 | 35189953100 | 33150 | 33150 | 33200 | 33100 | 775 |
| 464 | 20240704 | 111100 | 35164264250 | 33150 | 33100 | 33150 | 33050 | 1300 |
| 465 | 20240704 | 111000 | 35121221550 | 33050 | 33100 | 33100 | 33050 | 243 |
| 466 | 20240704 | 110900 | 35113188050 | 33100 | 33050 | 33100 | 33000 | 2553 |
| 467 | 20240704 | 110800 | 35028697250 | 33050 | 32850 | 33050 | 32850 | 3392 |
| 468 | 20240704 | 110700 | 34916788250 | 32900 | 32900 | 32900 | 32800 | 4061 |
| 469 | 20240704 | 110600 | 34783390050 | 32900 | 32950 | 32950 | 32900 | 1019 |
| 470 | 20240704 | 110500 | 34749860050 | 32900 | 33100 | 33100 | 32900 | 1329 |
| 471 | 20240704 | 110400 | 34706000300 | 33050 | 32950 | 33050 | 32950 | 483 |
| 472 | 20240704 | 110300 | 34690054700 | 32950 | 33050 | 33050 | 32850 | 1210 |
| 473 | 20240704 | 110200 | 34650128800 | 33000 | 32900 | 33000 | 32850 | 6706 |
| 474 | 20240704 | 110100 | 34429389100 | 32850 | 32950 | 32950 | 32850 | 8220 |
| 475 | 20240704 | 110000 | 34158800600 | 32950 | 33050 | 33050 | 32950 | 6234 |
| 476 | 20240704 | 105900 | 33953187700 | 33050 | 33050 | 33050 | 33000 | 3848 |
| 477 | 20240704 | 105800 | 33826100300 | 33050 | 33100 | 33150 | 33050 | 4392 |
| 478 | 20240704 | 105700 | 33680816400 | 33100 | 33100 | 33150 | 33100 | 1849 |
| 479 | 20240704 | 105600 | 33619606350 | 33150 | 33150 | 33200 | 33150 | 2123 |
| 480 | 20240704 | 105500 | 33549227600 | 33150 | 33200 | 33200 | 33150 | 265 |
| 481 | 20240704 | 105400 | 33540436150 | 33150 | 33200 | 33200 | 33150 | 517 |
| 482 | 20240704 | 105300 | 33523282100 | 33200 | 33150 | 33200 | 33150 | 1323 |
| 483 | 20240704 | 105200 | 33479404900 | 33200 | 33250 | 33250 | 33150 | 1395 |
| 484 | 20240704 | 105100 | 33433051900 | 33250 | 33200 | 33250 | 33150 | 646 |
| 485 | 20240704 | 105000 | 33411611400 | 33200 | 33150 | 33250 | 33150 | 232 |
| 486 | 20240704 | 104900 | 33403903100 | 33150 | 33200 | 33250 | 33150 | 657 |
| 487 | 20240704 | 104800 | 33382103450 | 33200 | 33200 | 33300 | 33200 | 249 |
| 488 | 20240704 | 104700 | 33373836550 | 33200 | 33150 | 33200 | 33150 | 855 |
| 489 | 20240704 | 104600 | 33345451950 | 33200 | 33150 | 33200 | 33150 | 521 |
| 490 | 20240704 | 104500 | 33328163950 | 33150 | 33250 | 33250 | 33100 | 2516 |
| 491 | 20240704 | 104400 | 33244724750 | 33250 | 33300 | 33350 | 33250 | 273 |
| 492 | 20240704 | 104300 | 33235633100 | 33250 | 33300 | 33300 | 33250 | 272 |
| 493 | 20240704 | 104200 | 33226579500 | 33200 | 33200 | 33300 | 33150 | 2149 |
| 494 | 20240704 | 104100 | 33155216050 | 33250 | 33300 | 33300 | 33250 | 873 |
| 495 | 20240704 | 104000 | 33126159500 | 33300 | 33400 | 33400 | 33250 | 2182 |
| 496 | 20240704 | 103900 | 33053425450 | 33350 | 33400 | 33400 | 33350 | 625 |
| 497 | 20240704 | 103800 | 33032555600 | 33400 | 33400 | 33400 | 33350 | 815 |
| 498 | 20240704 | 103700 | 33005335300 | 33400 | 33400 | 33400 | 33350 | 1557 |
| 499 | 20240704 | 103600 | 32953331650 | 33450 | 33400 | 33450 | 33350 | 283 |
| 500 | 20240704 | 103500 | 32943876300 | 33400 | 33500 | 33600 | 33300 | 2166 |
| 501 | 20240704 | 103400 | 32871409400 | 33500 | 33550 | 33600 | 33500 | 2758 |
| 502 | 20240704 | 103300 | 32778882600 | 33550 | 33450 | 33550 | 33400 | 2364 |
| 503 | 20240704 | 103200 | 32699717400 | 33400 | 33150 | 33400 | 33100 | 2592 |
| 504 | 20240704 | 103100 | 32613501450 | 33100 | 33100 | 33150 | 33100 | 1847 |
| 505 | 20240704 | 103000 | 32552359550 | 33100 | 33150 | 33200 | 33100 | 1036 |
| 506 | 20240704 | 102900 | 32518027400 | 33150 | 33150 | 33200 | 33150 | 2167 |
| 507 | 20240704 | 102800 | 32446179000 | 33150 | 33250 | 33250 | 33150 | 1836 |
| 508 | 20240704 | 102700 | 32385215800 | 33250 | 33300 | 33300 | 33250 | 674 |
| 509 | 20240704 | 102600 | 32362801400 | 33300 | 33200 | 33300 | 33200 | 2228 |
| 510 | 20240704 | 102500 | 32288684050 | 33200 | 33100 | 33200 | 33100 | 751 |
| 511 | 20240704 | 102400 | 32263817650 | 33100 | 33150 | 33150 | 33100 | 958 |
| 512 | 20240704 | 102300 | 32232090500 | 33150 | 33150 | 33200 | 33100 | 1249 |
| 513 | 20240704 | 102200 | 32190686550 | 33150 | 33150 | 33150 | 33100 | 1019 |
| 514 | 20240704 | 102100 | 32156935250 | 33150 | 33200 | 33200 | 33100 | 3689 |
| 515 | 20240704 | 102000 | 32034572500 | 33200 | 33200 | 33250 | 33150 | 753 |
| 516 | 20240704 | 101900 | 32009561950 | 33200 | 33200 | 33250 | 33200 | 1515 |
| 517 | 20240704 | 101800 | 31959261250 | 33200 | 33250 | 33300 | 33200 | 672 |
| 518 | 20240704 | 101700 | 31936917300 | 33250 | 33250 | 33350 | 33200 | 2635 |
| 519 | 20240704 | 101600 | 31849279550 | 33250 | 33350 | 33350 | 33250 | 818 |
| 520 | 20240704 | 101500 | 31822053950 | 33350 | 33350 | 33350 | 33250 | 1260 |
| 521 | 20240704 | 101400 | 31780085850 | 33300 | 33400 | 33450 | 33300 | 908 |
| 522 | 20240704 | 101300 | 31749805850 | 33450 | 33250 | 33450 | 33200 | 2168 |
| 523 | 20240704 | 101200 | 31677662700 | 33200 | 33300 | 33350 | 33200 | 5516 |
| 524 | 20240704 | 101100 | 31494288350 | 33350 | 33450 | 33450 | 33300 | 1483 |
| 525 | 20240704 | 101000 | 31444791050 | 33450 | 33450 | 33500 | 33400 | 919 |
| 526 | 20240704 | 100900 | 31414089450 | 33450 | 33550 | 33600 | 33300 | 3685 |
| 527 | 20240704 | 100800 | 31290839100 | 33550 | 33700 | 33750 | 33550 | 832 |
| 528 | 20240704 | 100700 | 31262872050 | 33750 | 33800 | 33850 | 33750 | 1487 |
| 529 | 20240704 | 100600 | 31212660550 | 33800 | 33900 | 33900 | 33800 | 2644 |
| 530 | 20240704 | 100500 | 31123152950 | 33850 | 33750 | 33900 | 33700 | 2380 |
| 531 | 20240704 | 100400 | 31042811800 | 33750 | 33600 | 33800 | 33600 | 2372 |
| 532 | 20240704 | 100300 | 30962824200 | 33600 | 33600 | 33650 | 33600 | 354 |
| 533 | 20240704 | 100200 | 30950929600 | 33600 | 33650 | 33650 | 33500 | 4215 |
| 534 | 20240704 | 100100 | 30809396300 | 33700 | 33950 | 33950 | 33650 | 2339 |
| 535 | 20240704 | 100000 | 30730361700 | 33900 | 34050 | 34050 | 33850 | 6046 |
| 536 | 20240704 | 095900 | 30524902350 | 34050 | 33800 | 34100 | 33800 | 15544 |
| 537 | 20240704 | 095800 | 29996375500 | 33800 | 33700 | 33800 | 33550 | 3200 |
| 538 | 20240704 | 095700 | 29888471150 | 33700 | 33600 | 33700 | 33550 | 2286 |
| 539 | 20240704 | 095600 | 29811522900 | 33550 | 33700 | 33750 | 33500 | 1499 |
| 540 | 20240704 | 095500 | 29761059050 | 33700 | 33450 | 33700 | 33450 | 6012 |
| 541 | 20240704 | 095400 | 29558874650 | 33450 | 33350 | 33500 | 33300 | 1859 |
| 542 | 20240704 | 095300 | 29496722300 | 33350 | 33150 | 33350 | 33100 | 2611 |
| 543 | 20240704 | 095200 | 29409914150 | 33200 | 33200 | 33250 | 33100 | 4151 |
| 544 | 20240704 | 095100 | 29272239750 | 33100 | 33150 | 33200 | 33100 | 7912 |
| 545 | 20240704 | 095000 | 29010139650 | 33150 | 33300 | 33350 | 33150 | 5765 |
| 546 | 20240704 | 094900 | 28818591200 | 33350 | 33350 | 33350 | 33300 | 3138 |
| 547 | 20240704 | 094800 | 28714023350 | 33350 | 33350 | 33350 | 33300 | 1599 |
| 548 | 20240704 | 094700 | 28660723400 | 33350 | 33300 | 33350 | 33250 | 2117 |
| 549 | 20240704 | 094600 | 28590223900 | 33250 | 33350 | 33350 | 33250 | 1524 |
| 550 | 20240704 | 094500 | 28539494200 | 33300 | 33400 | 33400 | 33250 | 2234 |
| 551 | 20240704 | 094400 | 28465082750 | 33400 | 33350 | 33450 | 33350 | 906 |
| 552 | 20240704 | 094300 | 28434835800 | 33400 | 33250 | 33400 | 33250 | 2362 |
| 553 | 20240704 | 094200 | 28356213400 | 33250 | 33350 | 33350 | 33250 | 3447 |
| 554 | 20240704 | 094100 | 28241418850 | 33350 | 33600 | 33650 | 33350 | 5485 |
| 555 | 20240704 | 094000 | 28057758500 | 33600 | 33650 | 33650 | 33500 | 2210 |
| 556 | 20240704 | 093900 | 27983490050 | 33550 | 33500 | 33650 | 33450 | 3609 |
| 557 | 20240704 | 093800 | 27862389450 | 33500 | 33450 | 33550 | 33450 | 3290 |
| 558 | 20240704 | 093700 | 27752250900 | 33500 | 33500 | 33500 | 33450 | 1580 |
| 559 | 20240704 | 093600 | 27699346700 | 33500 | 33500 | 33600 | 33450 | 1619 |
| 560 | 20240704 | 093500 | 27645120700 | 33500 | 33500 | 33600 | 33450 | 1332 |
| 561 | 20240704 | 093400 | 27600485050 | 33550 | 33500 | 33550 | 33450 | 1949 |
| 562 | 20240704 | 093300 | 27535227700 | 33450 | 33600 | 33600 | 33450 | 4121 |
| 563 | 20240704 | 093200 | 27397115950 | 33600 | 33600 | 33650 | 33550 | 3428 |
| 564 | 20240704 | 093100 | 27281920450 | 33600 | 33450 | 33600 | 33450 | 5397 |
| 565 | 20240704 | 093000 | 27100996450 | 33450 | 33300 | 33550 | 33250 | 3795 |
| 566 | 20240704 | 092900 | 26974198400 | 33300 | 33300 | 33350 | 33200 | 8683 |
| 567 | 20240704 | 092800 | 26685539950 | 33300 | 33350 | 33400 | 33300 | 4104 |
| 568 | 20240704 | 092700 | 26548805300 | 33350 | 33400 | 33500 | 33350 | 4762 |
| 569 | 20240704 | 092600 | 26389684900 | 33400 | 33450 | 33550 | 33300 | 12484 |
| 570 | 20240704 | 092500 | 25972591150 | 33500 | 33550 | 33650 | 33450 | 6939 |
| 571 | 20240704 | 092400 | 25739825000 | 33600 | 33700 | 33700 | 33550 | 7385 |
| 572 | 20240704 | 092300 | 25491474200 | 33700 | 33800 | 33800 | 33650 | 7119 |
| 573 | 20240704 | 092200 | 25251546300 | 33800 | 33800 | 33850 | 33750 | 8455 |
| 574 | 20240704 | 092100 | 24966090050 | 33800 | 33950 | 34000 | 33750 | 8623 |
| 575 | 20240704 | 092000 | 24674228400 | 33950 | 34050 | 34350 | 33900 | 6655 |
| 576 | 20240704 | 091900 | 24447662300 | 34100 | 34050 | 34450 | 34000 | 21089 |
| 577 | 20240704 | 091800 | 23725257600 | 34050 | 34000 | 34150 | 33950 | 7765 |
| 578 | 20240704 | 091700 | 23460969500 | 33950 | 34050 | 34050 | 33900 | 4994 |
| 579 | 20240704 | 091600 | 23291220050 | 34050 | 33950 | 34150 | 33950 | 5315 |
| 580 | 20240704 | 091500 | 23110227000 | 33950 | 34050 | 34150 | 33900 | 4121 |
| 581 | 20240704 | 091400 | 22970134700 | 33950 | 34200 | 34250 | 33950 | 11570 |
| 582 | 20240704 | 091300 | 22575138150 | 34250 | 33700 | 34250 | 33700 | 17619 |
| 583 | 20240704 | 091200 | 21974996250 | 33700 | 33750 | 33850 | 33450 | 19782 |
| 584 | 20240704 | 091100 | 21310425550 | 33750 | 34000 | 34000 | 33700 | 42508 |
| 585 | 20240704 | 091000 | 19871043550 | 34000 | 34000 | 34100 | 34000 | 15141 |
| 586 | 20240704 | 090900 | 19355992600 | 34000 | 34100 | 34150 | 34000 | 16874 |
| 587 | 20240704 | 090800 | 18781688500 | 34100 | 34500 | 34550 | 34100 | 21007 |
| 588 | 20240704 | 090700 | 18059942950 | 34550 | 34400 | 34550 | 34300 | 18755 |
| 589 | 20240704 | 090600 | 17414232900 | 34350 | 34750 | 34950 | 34250 | 31345 |
| 590 | 20240704 | 090500 | 16328186050 | 34750 | 34950 | 35200 | 34750 | 70540 |
| 591 | 20240704 | 090400 | 13861047500 | 34900 | 34500 | 35000 | 34450 | 76025 |
| 592 | 20240704 | 090300 | 11219023000 | 34450 | 33750 | 34500 | 33700 | 37968 |
| 593 | 20240704 | 090200 | 9927031050 | 33800 | 34050 | 34300 | 33750 | 45104 |
| 594 | 20240704 | 090100 | 8393769450 | 34050 | 34600 | 34850 | 33950 | 66760 |
| 595 | 20240704 | 090000 | 6102338400 | 34750 | 34250 | 35450 | 34000 | 176055 |