31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 183600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 1503 |
| 3 | 20240711 | 183500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20240711 | 183400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20240711 | 183300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20240711 | 183200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20240711 | 183100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20240711 | 183000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20240711 | 182900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20240711 | 182800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20240711 | 182700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20240711 | 182600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20240711 | 182500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20240711 | 182400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20240711 | 182300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20240711 | 182200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20240711 | 182100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20240711 | 182000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20240711 | 181900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20240711 | 181800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20240711 | 181700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20240711 | 181600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20240711 | 181500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20240711 | 181400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20240711 | 181300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20240711 | 181200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20240711 | 181100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20240711 | 181000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20240711 | 180900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20240711 | 180800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20240711 | 180700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20240711 | 180600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 1503 |
| 33 | 20240711 | 180500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20240711 | 180400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20240711 | 180300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20240711 | 180200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20240711 | 180100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20240711 | 180000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20240711 | 175900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20240711 | 175800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20240711 | 175700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20240711 | 175600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20240711 | 175500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20240711 | 175400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20240711 | 175300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20240711 | 175200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20240711 | 175100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20240711 | 175000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20240711 | 174900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20240711 | 174800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20240711 | 174700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20240711 | 174600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20240711 | 174500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20240711 | 174400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20240711 | 174300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20240711 | 174200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20240711 | 174100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20240711 | 174000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20240711 | 173900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20240711 | 173800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20240711 | 173700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20240711 | 173600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 1503 |
| 63 | 20240711 | 173500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20240711 | 173400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20240711 | 173300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20240711 | 173200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20240711 | 173100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20240711 | 173000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20240711 | 172900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20240711 | 172800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20240711 | 172700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20240711 | 172600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20240711 | 172500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20240711 | 172400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20240711 | 172300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20240711 | 172200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20240711 | 172100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20240711 | 172000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20240711 | 171900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20240711 | 171800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20240711 | 171700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20240711 | 171600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20240711 | 171500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20240711 | 171400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20240711 | 171300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20240711 | 171200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20240711 | 171100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20240711 | 171000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20240711 | 170900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20240711 | 170800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20240711 | 170700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20240711 | 170600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 1503 |
| 93 | 20240711 | 170500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20240711 | 170400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20240711 | 170300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20240711 | 170200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20240711 | 170100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20240711 | 170000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20240711 | 165900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20240711 | 165800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20240711 | 165700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20240711 | 165600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20240711 | 165500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20240711 | 165400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20240711 | 165300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20240711 | 165200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20240711 | 165100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20240711 | 165000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20240711 | 164900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20240711 | 164800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20240711 | 164700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20240711 | 164600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20240711 | 164500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20240711 | 164400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20240711 | 164300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20240711 | 164200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20240711 | 164100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20240711 | 164000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20240711 | 163900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20240711 | 163800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20240711 | 163700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20240711 | 163600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 1503 |
| 123 | 20240711 | 163500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20240711 | 163400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20240711 | 163300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20240711 | 163200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20240711 | 163100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20240711 | 163000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20240711 | 162900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20240711 | 162800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20240711 | 162700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20240711 | 162600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20240711 | 162500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20240711 | 162400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20240711 | 162300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20240711 | 162200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20240711 | 162100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20240711 | 162000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20240711 | 161900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20240711 | 161800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20240711 | 161700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20240711 | 161600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20240711 | 161500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20240711 | 161400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20240711 | 161300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20240711 | 161200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20240711 | 161100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20240711 | 161000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20240711 | 160900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20240711 | 160800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20240711 | 160700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20240711 | 160600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 1503 |
| 153 | 20240711 | 160500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20240711 | 160400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20240711 | 160300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20240711 | 160200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20240711 | 160100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20240711 | 160000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20240711 | 155900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20240711 | 155800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20240711 | 155700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20240711 | 155600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20240711 | 155500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20240711 | 155400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20240711 | 155300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20240711 | 155200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20240711 | 155100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20240711 | 155000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20240711 | 154900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20240711 | 154800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20240711 | 154700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20240711 | 154600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20240711 | 154500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20240711 | 154400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20240711 | 154300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20240711 | 154200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20240711 | 154100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20240711 | 154000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20240711 | 153900 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20240711 | 153800 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20240711 | 153700 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20240711 | 153600 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 1503 |
| 183 | 20240711 | 153500 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20240711 | 153400 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20240711 | 153300 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20240711 | 153200 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20240711 | 153100 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20240711 | 153000 | 5412911500 | 44550 | 44550 | 44550 | 44550 | 1503 |
| 189 | 20240711 | 152900 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20240711 | 152800 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20240711 | 152700 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20240711 | 152600 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20240711 | 152500 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20240711 | 152400 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20240711 | 152300 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20240711 | 152200 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20240711 | 152100 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20240711 | 152000 | 5345952850 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20240711 | 151900 | 5345952850 | 44600 | 44550 | 44600 | 44550 | 116 |
| 200 | 20240711 | 151800 | 5340785000 | 44600 | 44550 | 44600 | 44550 | 193 |
| 201 | 20240711 | 151700 | 5332182750 | 44550 | 44550 | 44550 | 44500 | 218 |
| 202 | 20240711 | 151600 | 5322480250 | 44550 | 44550 | 44600 | 44550 | 141 |
| 203 | 20240711 | 151500 | 5316198400 | 44550 | 44550 | 44550 | 44500 | 37 |
| 204 | 20240711 | 151400 | 5314550600 | 44550 | 44550 | 44550 | 44550 | 51 |
| 205 | 20240711 | 151300 | 5312278550 | 44500 | 44500 | 44500 | 44500 | 14 |
| 206 | 20240711 | 151200 | 5311655550 | 44500 | 44550 | 44550 | 44500 | 64 |
| 207 | 20240711 | 151100 | 5308807300 | 44550 | 44600 | 44600 | 44500 | 42 |
| 208 | 20240711 | 151000 | 5306937250 | 44450 | 44500 | 44650 | 44450 | 59 |
| 209 | 20240711 | 150900 | 5304304450 | 44450 | 44650 | 44700 | 44450 | 2593 |
| 210 | 20240711 | 150800 | 5188798950 | 44650 | 44600 | 44650 | 44600 | 79 |
| 211 | 20240711 | 150700 | 5185273500 | 44600 | 44650 | 44650 | 44500 | 164 |
| 212 | 20240711 | 150600 | 5177967150 | 44650 | 44650 | 44650 | 44600 | 63 |
| 213 | 20240711 | 150500 | 5175155400 | 44650 | 44600 | 44650 | 44600 | 41 |
| 214 | 20240711 | 150400 | 5173325450 | 44550 | 44650 | 44650 | 44550 | 555 |
| 215 | 20240711 | 150300 | 5148551450 | 44650 | 44650 | 44650 | 44550 | 65 |
| 216 | 20240711 | 150200 | 5145651900 | 44600 | 44600 | 44650 | 44500 | 631 |
| 217 | 20240711 | 150100 | 5117541500 | 44550 | 44700 | 44700 | 44550 | 306 |
| 218 | 20240711 | 150000 | 5103890100 | 44700 | 44750 | 44750 | 44700 | 209 |
| 219 | 20240711 | 145900 | 5094545900 | 44750 | 44750 | 44750 | 44700 | 34 |
| 220 | 20240711 | 145800 | 5093024550 | 44750 | 44700 | 44750 | 44700 | 106 |
| 221 | 20240711 | 145700 | 5088284600 | 44750 | 44700 | 44750 | 44700 | 68 |
| 222 | 20240711 | 145600 | 5085241850 | 44750 | 44700 | 44750 | 44700 | 31 |
| 223 | 20240711 | 145500 | 5083855000 | 44700 | 44700 | 44750 | 44650 | 182 |
| 224 | 20240711 | 145400 | 5075720450 | 44700 | 44800 | 44800 | 44700 | 49 |
| 225 | 20240711 | 145300 | 5073529550 | 44650 | 44700 | 44800 | 44650 | 119 |
| 226 | 20240711 | 145200 | 5068213250 | 44700 | 44800 | 44800 | 44600 | 120 |
| 227 | 20240711 | 145100 | 5062850550 | 44800 | 44700 | 44800 | 44600 | 616 |
| 228 | 20240711 | 145000 | 5035274000 | 44650 | 44650 | 44700 | 44650 | 295 |
| 229 | 20240711 | 144900 | 5022099500 | 44700 | 44750 | 44750 | 44650 | 80 |
| 230 | 20240711 | 144800 | 5018523050 | 44850 | 44700 | 44850 | 44650 | 488 |
| 231 | 20240711 | 144700 | 4996706650 | 44750 | 44750 | 44800 | 44750 | 227 |
| 232 | 20240711 | 144600 | 4986547600 | 44750 | 44750 | 44850 | 44700 | 102 |
| 233 | 20240711 | 144500 | 4981981750 | 44750 | 44750 | 44800 | 44700 | 61 |
| 234 | 20240711 | 144400 | 4979252050 | 44750 | 44750 | 44750 | 44750 | 315 |
| 235 | 20240711 | 144300 | 4965155800 | 44800 | 44800 | 44900 | 44800 | 198 |
| 236 | 20240711 | 144200 | 4956283400 | 44800 | 44800 | 44850 | 44800 | 100 |
| 237 | 20240711 | 144100 | 4951802950 | 44800 | 44800 | 44850 | 44750 | 53 |
| 238 | 20240711 | 144000 | 4949427850 | 44750 | 44850 | 44850 | 44750 | 126 |
| 239 | 20240711 | 143900 | 4943784150 | 44750 | 44800 | 44800 | 44750 | 154 |
| 240 | 20240711 | 143800 | 4936891700 | 44800 | 44750 | 44800 | 44700 | 79 |
| 241 | 20240711 | 143700 | 4933356500 | 44750 | 44700 | 44750 | 44700 | 73 |
| 242 | 20240711 | 143600 | 4930090150 | 44700 | 44700 | 44700 | 44650 | 82 |
| 243 | 20240711 | 143500 | 4926425350 | 44700 | 44700 | 44750 | 44700 | 78 |
| 244 | 20240711 | 143400 | 4922935950 | 44700 | 44750 | 44750 | 44650 | 136 |
| 245 | 20240711 | 143300 | 4916857200 | 44750 | 44700 | 44750 | 44700 | 67 |
| 246 | 20240711 | 143200 | 4913860350 | 44700 | 44850 | 44850 | 44700 | 305 |
| 247 | 20240711 | 143100 | 4900218900 | 44900 | 44900 | 44950 | 44900 | 63 |
| 248 | 20240711 | 143000 | 4897389650 | 44900 | 44850 | 44900 | 44850 | 260 |
| 249 | 20240711 | 142900 | 4885723500 | 44850 | 44950 | 44950 | 44800 | 226 |
| 250 | 20240711 | 142800 | 4875569100 | 44950 | 45000 | 45000 | 44850 | 242 |
| 251 | 20240711 | 142700 | 4864689200 | 45000 | 45000 | 45000 | 44950 | 145 |
| 252 | 20240711 | 142600 | 4858166100 | 44900 | 45000 | 45050 | 44900 | 260 |
| 253 | 20240711 | 142500 | 4846462250 | 45000 | 45050 | 45050 | 44950 | 406 |
| 254 | 20240711 | 142400 | 4828185500 | 45050 | 45050 | 45050 | 45000 | 334 |
| 255 | 20240711 | 142300 | 4813144200 | 45050 | 45050 | 45100 | 44950 | 352 |
| 256 | 20240711 | 142200 | 4797289650 | 45050 | 45050 | 45050 | 45000 | 254 |
| 257 | 20240711 | 142100 | 4785847550 | 45050 | 45000 | 45050 | 44950 | 254 |
| 258 | 20240711 | 142000 | 4774419900 | 45000 | 45100 | 45100 | 45000 | 221 |
| 259 | 20240711 | 141900 | 4764458100 | 45100 | 45000 | 45100 | 44950 | 621 |
| 260 | 20240711 | 141800 | 4736492400 | 44950 | 45050 | 45050 | 44950 | 178 |
| 261 | 20240711 | 141700 | 4728486750 | 45050 | 45100 | 45150 | 45050 | 222 |
| 262 | 20240711 | 141600 | 4718481850 | 45100 | 45100 | 45100 | 45050 | 287 |
| 263 | 20240711 | 141500 | 4705543850 | 45050 | 45150 | 45150 | 45050 | 261 |
| 264 | 20240711 | 141400 | 4693774650 | 45150 | 45150 | 45200 | 45050 | 268 |
| 265 | 20240711 | 141300 | 4681679800 | 45150 | 45100 | 45150 | 45100 | 147 |
| 266 | 20240711 | 141200 | 4675043850 | 45100 | 45100 | 45100 | 45050 | 143 |
| 267 | 20240711 | 141100 | 4668599450 | 45100 | 45100 | 45200 | 45000 | 267 |
| 268 | 20240711 | 141000 | 4656564000 | 45150 | 45200 | 45250 | 45050 | 687 |
| 269 | 20240711 | 140900 | 4625547100 | 45200 | 45200 | 45250 | 45200 | 460 |
| 270 | 20240711 | 140800 | 4604754950 | 45200 | 45150 | 45200 | 45150 | 1249 |
| 271 | 20240711 | 140700 | 4548314100 | 45150 | 45150 | 45150 | 45100 | 303 |
| 272 | 20240711 | 140600 | 4534635300 | 45100 | 45100 | 45150 | 45100 | 344 |
| 273 | 20240711 | 140500 | 4519120050 | 45100 | 44950 | 45150 | 44900 | 2537 |
| 274 | 20240711 | 140400 | 4404864500 | 44950 | 44850 | 44950 | 44850 | 556 |
| 275 | 20240711 | 140300 | 4379896300 | 44850 | 44750 | 44900 | 44750 | 1896 |
| 276 | 20240711 | 140200 | 4295019400 | 44750 | 44750 | 44750 | 44700 | 371 |
| 277 | 20240711 | 140100 | 4278427250 | 44750 | 44750 | 44750 | 44700 | 323 |
| 278 | 20240711 | 140000 | 4263974400 | 44750 | 44600 | 44750 | 44600 | 141 |
| 279 | 20240711 | 135900 | 4257670700 | 44700 | 44700 | 44750 | 44650 | 338 |
| 280 | 20240711 | 135800 | 4242559250 | 44750 | 44750 | 44750 | 44650 | 166 |
| 281 | 20240711 | 135700 | 4235137250 | 44750 | 44650 | 44750 | 44450 | 440 |
| 282 | 20240711 | 135600 | 4215517950 | 44700 | 44650 | 44700 | 44650 | 273 |
| 283 | 20240711 | 135500 | 4203320000 | 44700 | 44650 | 44700 | 44600 | 161 |
| 284 | 20240711 | 135400 | 4196130250 | 44650 | 44600 | 44650 | 44600 | 108 |
| 285 | 20240711 | 135300 | 4191312100 | 44450 | 44550 | 44700 | 44450 | 527 |
| 286 | 20240711 | 135200 | 4167846750 | 44600 | 44600 | 44600 | 44550 | 200 |
| 287 | 20240711 | 135100 | 4158929500 | 44600 | 44600 | 44650 | 44600 | 261 |
| 288 | 20240711 | 135000 | 4147287050 | 44600 | 44550 | 44700 | 44550 | 267 |
| 289 | 20240711 | 134900 | 4135377800 | 44500 | 44600 | 44750 | 44450 | 281 |
| 290 | 20240711 | 134800 | 4122836650 | 44600 | 44700 | 44700 | 44600 | 327 |
| 291 | 20240711 | 134700 | 4108236000 | 44700 | 44650 | 44700 | 44600 | 117 |
| 292 | 20240711 | 134600 | 4103012900 | 44650 | 44550 | 44650 | 44550 | 201 |
| 293 | 20240711 | 134500 | 4094039650 | 44550 | 44600 | 44650 | 44400 | 232 |
| 294 | 20240711 | 134400 | 4083707400 | 44600 | 44550 | 44600 | 44500 | 313 |
| 295 | 20240711 | 134300 | 4069759350 | 44550 | 44500 | 44550 | 44500 | 83 |
| 296 | 20240711 | 134200 | 4066063700 | 44500 | 44500 | 44500 | 44450 | 201 |
| 297 | 20240711 | 134100 | 4057123500 | 44500 | 44500 | 44600 | 44250 | 299 |
| 298 | 20240711 | 134000 | 4043818100 | 44550 | 44600 | 44650 | 44550 | 158 |
| 299 | 20240711 | 133900 | 4036772300 | 44550 | 44600 | 44600 | 44500 | 336 |
| 300 | 20240711 | 133800 | 4021804250 | 44600 | 44600 | 44650 | 44600 | 233 |
| 301 | 20240711 | 133700 | 4011412250 | 44600 | 44650 | 44650 | 44550 | 391 |
| 302 | 20240711 | 133600 | 3993978400 | 44600 | 44550 | 44700 | 44550 | 398 |
| 303 | 20240711 | 133500 | 3976215300 | 44600 | 44550 | 44650 | 44550 | 359 |
| 304 | 20240711 | 133400 | 3960204750 | 44550 | 44500 | 44550 | 44500 | 195 |
| 305 | 20240711 | 133300 | 3951521150 | 44550 | 44550 | 44550 | 44450 | 237 |
| 306 | 20240711 | 133200 | 3940968350 | 44550 | 44550 | 44600 | 44500 | 434 |
| 307 | 20240711 | 133100 | 3921635300 | 44550 | 44500 | 44550 | 44500 | 253 |
| 308 | 20240711 | 133000 | 3910369650 | 44500 | 44400 | 44500 | 44400 | 154 |
| 309 | 20240711 | 132900 | 3903519350 | 44400 | 44450 | 44450 | 44350 | 323 |
| 310 | 20240711 | 132800 | 3889183800 | 44450 | 44400 | 44500 | 44400 | 180 |
| 311 | 20240711 | 132700 | 3881184250 | 44400 | 44450 | 44450 | 44400 | 214 |
| 312 | 20240711 | 132600 | 3871677450 | 44400 | 44500 | 44550 | 44400 | 263 |
| 313 | 20240711 | 132500 | 3859977650 | 44550 | 44450 | 44550 | 44450 | 305 |
| 314 | 20240711 | 132400 | 3846407450 | 44500 | 44500 | 44500 | 44450 | 319 |
| 315 | 20240711 | 132300 | 3832214750 | 44500 | 44500 | 44550 | 44450 | 317 |
| 316 | 20240711 | 132200 | 3818105200 | 44500 | 44500 | 44550 | 44450 | 215 |
| 317 | 20240711 | 132100 | 3808540800 | 44450 | 44500 | 44500 | 44400 | 313 |
| 318 | 20240711 | 132000 | 3794622300 | 44500 | 44500 | 44500 | 44400 | 104 |
| 319 | 20240711 | 131900 | 3789998450 | 44450 | 44450 | 44500 | 44450 | 154 |
| 320 | 20240711 | 131800 | 3783148800 | 44450 | 44500 | 44500 | 44400 | 222 |
| 321 | 20240711 | 131700 | 3773277800 | 44500 | 44450 | 44500 | 44300 | 112 |
| 322 | 20240711 | 131600 | 3768302800 | 44300 | 44450 | 44500 | 44300 | 850 |
| 323 | 20240711 | 131500 | 3730540100 | 44450 | 44400 | 44450 | 44250 | 298 |
| 324 | 20240711 | 131400 | 3717315950 | 44400 | 44300 | 44400 | 44300 | 105 |
| 325 | 20240711 | 131300 | 3712661100 | 44350 | 44350 | 44400 | 44350 | 150 |
| 326 | 20240711 | 131200 | 3706003100 | 44400 | 44400 | 44400 | 44350 | 381 |
| 327 | 20240711 | 131100 | 3689096950 | 44350 | 44400 | 44400 | 44350 | 195 |
| 328 | 20240711 | 131000 | 3680442600 | 44400 | 44350 | 44400 | 44300 | 183 |
| 329 | 20240711 | 130900 | 3672326150 | 44250 | 44100 | 44350 | 44100 | 319 |
| 330 | 20240711 | 130800 | 3658196500 | 44050 | 44150 | 44300 | 44050 | 752 |
| 331 | 20240711 | 130700 | 3624964050 | 44100 | 43950 | 44100 | 43900 | 336 |
| 332 | 20240711 | 130600 | 3610168700 | 43950 | 43950 | 44050 | 43950 | 164 |
| 333 | 20240711 | 130500 | 3602955650 | 43900 | 43900 | 44000 | 43850 | 208 |
| 334 | 20240711 | 130400 | 3593823050 | 43900 | 43850 | 43950 | 43850 | 421 |
| 335 | 20240711 | 130300 | 3575340250 | 43900 | 43900 | 43950 | 43900 | 69 |
| 336 | 20240711 | 130200 | 3572309150 | 43900 | 43950 | 43950 | 43900 | 71 |
| 337 | 20240711 | 130100 | 3569190250 | 44000 | 44050 | 44050 | 43900 | 51 |
| 338 | 20240711 | 130000 | 3566948400 | 43900 | 44050 | 44050 | 43900 | 143 |
| 339 | 20240711 | 125900 | 3560665050 | 44050 | 44000 | 44050 | 43900 | 166 |
| 340 | 20240711 | 125800 | 3553361400 | 44050 | 43950 | 44100 | 43950 | 170 |
| 341 | 20240711 | 125700 | 3545885100 | 44000 | 44050 | 44150 | 44000 | 276 |
| 342 | 20240711 | 125600 | 3533732200 | 44050 | 44150 | 44150 | 44000 | 184 |
| 343 | 20240711 | 125500 | 3525624550 | 44100 | 44100 | 44100 | 44050 | 59 |
| 344 | 20240711 | 125400 | 3523023950 | 44100 | 44100 | 44150 | 44050 | 156 |
| 345 | 20240711 | 125300 | 3516145400 | 44100 | 44100 | 44150 | 44100 | 149 |
| 346 | 20240711 | 125200 | 3509572100 | 44150 | 44050 | 44150 | 44050 | 304 |
| 347 | 20240711 | 125100 | 3496165500 | 44050 | 44050 | 44100 | 44050 | 80 |
| 348 | 20240711 | 125000 | 3492640300 | 44050 | 44000 | 44050 | 44000 | 88 |
| 349 | 20240711 | 124900 | 3488765600 | 43950 | 43950 | 44050 | 43950 | 96 |
| 350 | 20240711 | 124800 | 3484543250 | 43950 | 44000 | 44050 | 43850 | 408 |
| 351 | 20240711 | 124700 | 3466614950 | 44050 | 44000 | 44050 | 44000 | 105 |
| 352 | 20240711 | 124600 | 3461991150 | 44000 | 43950 | 44050 | 43950 | 1375 |
| 353 | 20240711 | 124500 | 3401498650 | 43950 | 43950 | 43950 | 43900 | 65 |
| 354 | 20240711 | 124400 | 3398644650 | 43950 | 43900 | 43950 | 43800 | 257 |
| 355 | 20240711 | 124300 | 3387364950 | 43850 | 43900 | 43950 | 43800 | 690 |
| 356 | 20240711 | 124200 | 3357132700 | 43850 | 43850 | 43950 | 43800 | 610 |
| 357 | 20240711 | 124100 | 3330354450 | 43900 | 43900 | 43900 | 43850 | 117 |
| 358 | 20240711 | 124000 | 3325220750 | 43900 | 43850 | 43950 | 43850 | 151 |
| 359 | 20240711 | 123900 | 3318595950 | 43900 | 43900 | 43950 | 43900 | 47 |
| 360 | 20240711 | 123800 | 3316532400 | 43850 | 43950 | 43950 | 43850 | 1047 |
| 361 | 20240711 | 123700 | 3270611000 | 43900 | 43900 | 43900 | 43850 | 106 |
| 362 | 20240711 | 123600 | 3265959050 | 43850 | 43950 | 43950 | 43850 | 535 |
| 363 | 20240711 | 123500 | 3242474600 | 43900 | 43900 | 43950 | 43900 | 457 |
| 364 | 20240711 | 123400 | 3222412150 | 43950 | 43900 | 43950 | 43900 | 206 |
| 365 | 20240711 | 123300 | 3213366200 | 43900 | 43900 | 43950 | 43900 | 119 |
| 366 | 20240711 | 123200 | 3208139600 | 43900 | 44000 | 44000 | 43900 | 135 |
| 367 | 20240711 | 123100 | 3202208700 | 43900 | 43950 | 44000 | 43900 | 192 |
| 368 | 20240711 | 123000 | 3193774800 | 43900 | 43950 | 44000 | 43900 | 173 |
| 369 | 20240711 | 122900 | 3186172000 | 43950 | 43900 | 43950 | 43900 | 166 |
| 370 | 20240711 | 122800 | 3178882650 | 43900 | 43900 | 43900 | 43850 | 232 |
| 371 | 20240711 | 122700 | 3168700500 | 43850 | 43900 | 43900 | 43850 | 141 |
| 372 | 20240711 | 122600 | 3162515650 | 43850 | 43900 | 43900 | 43850 | 97 |
| 373 | 20240711 | 122500 | 3158260150 | 43950 | 43900 | 43950 | 43900 | 105 |
| 374 | 20240711 | 122400 | 3153648800 | 43900 | 43850 | 43950 | 43850 | 271 |
| 375 | 20240711 | 122300 | 3141751900 | 43850 | 43850 | 43900 | 43850 | 199 |
| 376 | 20240711 | 122200 | 3133023050 | 43850 | 43900 | 43950 | 43850 | 342 |
| 377 | 20240711 | 122100 | 3118011800 | 43900 | 43900 | 43900 | 43850 | 376 |
| 378 | 20240711 | 122000 | 3101511800 | 43900 | 43900 | 43900 | 43850 | 669 |
| 379 | 20240711 | 121900 | 3072145350 | 43950 | 43900 | 44000 | 43900 | 345 |
| 380 | 20240711 | 121800 | 3056992050 | 43950 | 43950 | 43950 | 43900 | 118 |
| 381 | 20240711 | 121700 | 3051807200 | 43900 | 43950 | 44000 | 43900 | 86 |
| 382 | 20240711 | 121600 | 3048028150 | 44000 | 43900 | 44000 | 43900 | 219 |
| 383 | 20240711 | 121500 | 3038400350 | 43950 | 43950 | 43950 | 43900 | 303 |
| 384 | 20240711 | 121400 | 3025096800 | 43900 | 44000 | 44000 | 43900 | 589 |
| 385 | 20240711 | 121300 | 2999231000 | 43950 | 44000 | 44000 | 43950 | 819 |
| 386 | 20240711 | 121200 | 2963231550 | 44000 | 44000 | 44000 | 44000 | 43 |
| 387 | 20240711 | 121100 | 2961339550 | 43950 | 44050 | 44050 | 43950 | 150 |
| 388 | 20240711 | 121000 | 2954743000 | 44000 | 44000 | 44000 | 43950 | 357 |
| 389 | 20240711 | 120900 | 2939046000 | 44050 | 44000 | 44050 | 44000 | 65 |
| 390 | 20240711 | 120800 | 2936184050 | 44050 | 44050 | 44100 | 44000 | 109 |
| 391 | 20240711 | 120700 | 2931382600 | 44050 | 44000 | 44050 | 44000 | 342 |
| 392 | 20240711 | 120600 | 2916332850 | 44050 | 44050 | 44050 | 44000 | 83 |
| 393 | 20240711 | 120500 | 2912677950 | 44050 | 44000 | 44050 | 44000 | 89 |
| 394 | 20240711 | 120400 | 2908761600 | 44050 | 44000 | 44050 | 43950 | 121 |
| 395 | 20240711 | 120300 | 2903437150 | 43950 | 44000 | 44050 | 43950 | 149 |
| 396 | 20240711 | 120200 | 2896882700 | 44000 | 44000 | 44050 | 44000 | 118 |
| 397 | 20240711 | 120100 | 2891688900 | 44000 | 44050 | 44050 | 44000 | 61 |
| 398 | 20240711 | 120000 | 2889003200 | 44050 | 44000 | 44050 | 43950 | 124 |
| 399 | 20240711 | 115900 | 2883547150 | 44000 | 44000 | 44050 | 43950 | 193 |
| 400 | 20240711 | 115800 | 2875057800 | 43950 | 44050 | 44050 | 43950 | 217 |
| 401 | 20240711 | 115700 | 2865506150 | 44000 | 44050 | 44050 | 44000 | 91 |
| 402 | 20240711 | 115600 | 2861500350 | 44000 | 44050 | 44050 | 44000 | 117 |
| 403 | 20240711 | 115500 | 2856350150 | 44050 | 44000 | 44050 | 44000 | 111 |
| 404 | 20240711 | 115400 | 2851464700 | 44000 | 44050 | 44050 | 44000 | 198 |
| 405 | 20240711 | 115300 | 2842747900 | 44000 | 44000 | 44050 | 44000 | 100 |
| 406 | 20240711 | 115200 | 2838345700 | 44050 | 44050 | 44050 | 44000 | 122 |
| 407 | 20240711 | 115100 | 2832975650 | 44050 | 44050 | 44050 | 44000 | 100 |
| 408 | 20240711 | 115000 | 2828572100 | 44000 | 44050 | 44050 | 44000 | 160 |
| 409 | 20240711 | 114900 | 2821530400 | 44050 | 44000 | 44050 | 44000 | 308 |
| 410 | 20240711 | 114800 | 2807977550 | 44000 | 44000 | 44000 | 43950 | 218 |
| 411 | 20240711 | 114700 | 2798392900 | 43950 | 44000 | 44000 | 43950 | 80 |
| 412 | 20240711 | 114600 | 2794876200 | 44000 | 44000 | 44000 | 43950 | 305 |
| 413 | 20240711 | 114500 | 2781469650 | 44000 | 44000 | 44000 | 43950 | 84 |
| 414 | 20240711 | 114400 | 2777774950 | 44050 | 44000 | 44050 | 44000 | 115 |
| 415 | 20240711 | 114300 | 2772712150 | 44050 | 44000 | 44050 | 44000 | 344 |
| 416 | 20240711 | 114200 | 2757573850 | 44050 | 43950 | 44050 | 43950 | 256 |
| 417 | 20240711 | 114100 | 2746312850 | 43950 | 44000 | 44000 | 43950 | 120 |
| 418 | 20240711 | 114000 | 2741035350 | 44000 | 44000 | 44000 | 43950 | 294 |
| 419 | 20240711 | 113900 | 2728110300 | 43950 | 43950 | 44000 | 43950 | 119 |
| 420 | 20240711 | 113800 | 2722878400 | 44000 | 43950 | 44000 | 43950 | 159 |
| 421 | 20240711 | 113700 | 2715887500 | 44000 | 43950 | 44000 | 43950 | 304 |
| 422 | 20240711 | 113600 | 2702524050 | 43950 | 43950 | 44000 | 43950 | 362 |
| 423 | 20240711 | 113500 | 2686612950 | 44000 | 44000 | 44000 | 43950 | 112 |
| 424 | 20240711 | 113400 | 2681686400 | 44000 | 44000 | 44050 | 43950 | 147 |
| 425 | 20240711 | 113300 | 2675222150 | 44000 | 44000 | 44050 | 44000 | 132 |
| 426 | 20240711 | 113200 | 2669411650 | 44000 | 43950 | 44000 | 43950 | 185 |
| 427 | 20240711 | 113100 | 2661272900 | 43950 | 44050 | 44050 | 43950 | 108 |
| 428 | 20240711 | 113000 | 2656520550 | 43950 | 43950 | 44000 | 43950 | 277 |
| 429 | 20240711 | 112900 | 2644344700 | 44000 | 44050 | 44050 | 44000 | 322 |
| 430 | 20240711 | 112800 | 2630174350 | 44000 | 44000 | 44050 | 43950 | 596 |
| 431 | 20240711 | 112700 | 2603965650 | 44050 | 44050 | 44050 | 44000 | 1971 |
| 432 | 20240711 | 112600 | 2517239100 | 44050 | 44050 | 44050 | 44000 | 861 |
| 433 | 20240711 | 112500 | 2479353750 | 44050 | 44050 | 44050 | 44000 | 127 |
| 434 | 20240711 | 112400 | 2473762750 | 44000 | 44100 | 44100 | 44000 | 279 |
| 435 | 20240711 | 112300 | 2461471750 | 44050 | 44100 | 44100 | 44050 | 167 |
| 436 | 20240711 | 112200 | 2454114050 | 44100 | 44100 | 44100 | 44050 | 922 |
| 437 | 20240711 | 112100 | 2413490350 | 44100 | 44100 | 44100 | 44100 | 311 |
| 438 | 20240711 | 112000 | 2399775250 | 44150 | 44100 | 44150 | 44100 | 98 |
| 439 | 20240711 | 111900 | 2395451250 | 44150 | 44200 | 44200 | 44100 | 103 |
| 440 | 20240711 | 111800 | 2390904550 | 44200 | 44200 | 44250 | 44100 | 633 |
| 441 | 20240711 | 111700 | 2362979850 | 44150 | 44200 | 44250 | 44150 | 711 |
| 442 | 20240711 | 111600 | 2331566950 | 44250 | 44250 | 44250 | 44200 | 135 |
| 443 | 20240711 | 111500 | 2325597800 | 44300 | 44200 | 44300 | 44200 | 73 |
| 444 | 20240711 | 111400 | 2322367800 | 44200 | 44200 | 44250 | 44200 | 114 |
| 445 | 20240711 | 111300 | 2317327150 | 44200 | 44250 | 44250 | 44150 | 152 |
| 446 | 20240711 | 111200 | 2310613500 | 44200 | 44200 | 44250 | 44200 | 337 |
| 447 | 20240711 | 111100 | 2295716400 | 44250 | 44250 | 44300 | 44250 | 45 |
| 448 | 20240711 | 111000 | 2293725100 | 44250 | 44250 | 44250 | 44200 | 92 |
| 449 | 20240711 | 110900 | 2289654350 | 44250 | 44300 | 44300 | 44200 | 139 |
| 450 | 20240711 | 110800 | 2283506400 | 44300 | 44250 | 44350 | 44250 | 101 |
| 451 | 20240711 | 110700 | 2279032500 | 44250 | 44250 | 44350 | 44250 | 72 |
| 452 | 20240711 | 110600 | 2275843350 | 44250 | 44250 | 44300 | 44250 | 170 |
| 453 | 20240711 | 110500 | 2268318900 | 44300 | 44300 | 44300 | 44200 | 107 |
| 454 | 20240711 | 110400 | 2263584100 | 44250 | 44350 | 44350 | 44250 | 78 |
| 455 | 20240711 | 110300 | 2260129250 | 44300 | 44300 | 44300 | 44200 | 136 |
| 456 | 20240711 | 110200 | 2254111250 | 44200 | 44350 | 44350 | 44200 | 165 |
| 457 | 20240711 | 110100 | 2246808050 | 44300 | 44450 | 44450 | 44300 | 282 |
| 458 | 20240711 | 110000 | 2234302150 | 44450 | 44450 | 44450 | 44350 | 174 |
| 459 | 20240711 | 105900 | 2226575200 | 44500 | 44450 | 44500 | 44450 | 141 |
| 460 | 20240711 | 105800 | 2220307100 | 44350 | 44350 | 44450 | 44300 | 831 |
| 461 | 20240711 | 105700 | 2183426300 | 44250 | 44300 | 44350 | 44200 | 211 |
| 462 | 20240711 | 105600 | 2174085550 | 44300 | 44250 | 44350 | 44200 | 122 |
| 463 | 20240711 | 105500 | 2168683500 | 44250 | 44250 | 44350 | 44250 | 124 |
| 464 | 20240711 | 105400 | 2163191800 | 44200 | 44300 | 44300 | 44200 | 78 |
| 465 | 20240711 | 105300 | 2159740350 | 44250 | 44300 | 44300 | 44200 | 166 |
| 466 | 20240711 | 105200 | 2152394850 | 44300 | 44300 | 44300 | 44250 | 205 |
| 467 | 20240711 | 105100 | 2143318650 | 44250 | 44300 | 44300 | 44250 | 78 |
| 468 | 20240711 | 105000 | 2139865900 | 44300 | 44300 | 44350 | 44250 | 163 |
| 469 | 20240711 | 104900 | 2132643150 | 44300 | 44250 | 44350 | 44250 | 176 |
| 470 | 20240711 | 104800 | 2124852250 | 44300 | 44300 | 44350 | 44250 | 180 |
| 471 | 20240711 | 104700 | 2116879100 | 44250 | 44250 | 44300 | 44250 | 115 |
| 472 | 20240711 | 104600 | 2111789150 | 44300 | 44250 | 44300 | 44250 | 150 |
| 473 | 20240711 | 104500 | 2105150500 | 44350 | 44300 | 44350 | 44200 | 213 |
| 474 | 20240711 | 104400 | 2095722600 | 44300 | 44250 | 44350 | 44250 | 220 |
| 475 | 20240711 | 104300 | 2085984550 | 44350 | 44250 | 44350 | 44250 | 172 |
| 476 | 20240711 | 104200 | 2078367100 | 44250 | 44250 | 44300 | 44250 | 101 |
| 477 | 20240711 | 104100 | 2073896500 | 44250 | 44250 | 44300 | 44150 | 156 |
| 478 | 20240711 | 104000 | 2066999650 | 44300 | 44250 | 44300 | 44200 | 101 |
| 479 | 20240711 | 103900 | 2062528700 | 44250 | 44250 | 44300 | 44200 | 106 |
| 480 | 20240711 | 103800 | 2057839500 | 44300 | 44150 | 44300 | 44150 | 174 |
| 481 | 20240711 | 103700 | 2050142050 | 44200 | 44200 | 44250 | 44150 | 141 |
| 482 | 20240711 | 103600 | 2043910700 | 44200 | 44150 | 44200 | 44150 | 218 |
| 483 | 20240711 | 103500 | 2034277750 | 44150 | 44150 | 44200 | 44100 | 61 |
| 484 | 20240711 | 103400 | 2031583950 | 44200 | 44200 | 44200 | 44150 | 129 |
| 485 | 20240711 | 103300 | 2025886350 | 44150 | 44150 | 44250 | 44150 | 135 |
| 486 | 20240711 | 103200 | 2019924100 | 44050 | 44050 | 44200 | 44050 | 126 |
| 487 | 20240711 | 103100 | 2014369750 | 44200 | 44150 | 44200 | 44050 | 172 |
| 488 | 20240711 | 103000 | 2006780300 | 44200 | 44150 | 44200 | 44050 | 169 |
| 489 | 20240711 | 102900 | 1999321800 | 44100 | 44150 | 44150 | 44050 | 720 |
| 490 | 20240711 | 102800 | 1967596150 | 44050 | 44150 | 44150 | 44050 | 254 |
| 491 | 20240711 | 102700 | 1956393450 | 44150 | 44150 | 44150 | 44100 | 100 |
| 492 | 20240711 | 102600 | 1951981500 | 44150 | 44200 | 44200 | 44100 | 403 |
| 493 | 20240711 | 102500 | 1934197500 | 44200 | 44100 | 44200 | 44100 | 66 |
| 494 | 20240711 | 102400 | 1931284000 | 44150 | 44150 | 44200 | 44100 | 220 |
| 495 | 20240711 | 102300 | 1921576850 | 44150 | 44150 | 44200 | 44100 | 131 |
| 496 | 20240711 | 102200 | 1915795350 | 44200 | 44100 | 44200 | 44100 | 108 |
| 497 | 20240711 | 102100 | 1911030500 | 44150 | 44150 | 44150 | 44100 | 171 |
| 498 | 20240711 | 102000 | 1903484950 | 44150 | 44100 | 44150 | 44050 | 194 |
| 499 | 20240711 | 101900 | 1894929950 | 44150 | 44050 | 44150 | 44050 | 130 |
| 500 | 20240711 | 101800 | 1889198300 | 44050 | 44100 | 44150 | 44050 | 104 |
| 501 | 20240711 | 101700 | 1884614350 | 44100 | 44100 | 44100 | 44050 | 159 |
| 502 | 20240711 | 101600 | 1877605250 | 44100 | 44050 | 44100 | 44050 | 377 |
| 503 | 20240711 | 101500 | 1860996950 | 44050 | 44050 | 44050 | 44000 | 462 |
| 504 | 20240711 | 101400 | 1840651600 | 44000 | 44050 | 44100 | 44000 | 735 |
| 505 | 20240711 | 101300 | 1808300700 | 44050 | 44050 | 44050 | 44000 | 139 |
| 506 | 20240711 | 101200 | 1802179050 | 44050 | 44100 | 44100 | 44000 | 443 |
| 507 | 20240711 | 101100 | 1782672900 | 44050 | 44050 | 44050 | 44000 | 292 |
| 508 | 20240711 | 101000 | 1769817900 | 44100 | 44050 | 44100 | 44000 | 430 |
| 509 | 20240711 | 100900 | 1750889100 | 44050 | 44050 | 44050 | 44000 | 355 |
| 510 | 20240711 | 100800 | 1735253000 | 44100 | 44100 | 44100 | 44050 | 827 |
| 511 | 20240711 | 100700 | 1698821000 | 44100 | 44150 | 44150 | 44050 | 818 |
| 512 | 20240711 | 100600 | 1662741700 | 44200 | 44150 | 44200 | 44150 | 247 |
| 513 | 20240711 | 100500 | 1651833950 | 44200 | 44250 | 44300 | 44200 | 223 |
| 514 | 20240711 | 100400 | 1641970250 | 44250 | 44300 | 44300 | 44250 | 248 |
| 515 | 20240711 | 100300 | 1630995000 | 44300 | 44300 | 44300 | 44300 | 102 |
| 516 | 20240711 | 100200 | 1626476400 | 44250 | 44300 | 44300 | 44250 | 138 |
| 517 | 20240711 | 100100 | 1620368550 | 44300 | 44350 | 44350 | 44300 | 68 |
| 518 | 20240711 | 100000 | 1617355500 | 44350 | 44400 | 44400 | 44250 | 178 |
| 519 | 20240711 | 095900 | 1609464050 | 44400 | 44450 | 44500 | 44400 | 77 |
| 520 | 20240711 | 095800 | 1606040150 | 44500 | 44250 | 44500 | 44250 | 1234 |
| 521 | 20240711 | 095700 | 1551312350 | 44250 | 44300 | 44350 | 44250 | 161 |
| 522 | 20240711 | 095600 | 1544179100 | 44250 | 44250 | 44350 | 44100 | 259 |
| 523 | 20240711 | 095500 | 1532727950 | 44300 | 44200 | 44350 | 44200 | 725 |
| 524 | 20240711 | 095400 | 1500663550 | 44150 | 44150 | 44200 | 44100 | 248 |
| 525 | 20240711 | 095300 | 1489716500 | 44150 | 44050 | 44150 | 44050 | 111 |
| 526 | 20240711 | 095200 | 1484823500 | 44100 | 44050 | 44100 | 44050 | 229 |
| 527 | 20240711 | 095100 | 1474727100 | 44050 | 44100 | 44100 | 44050 | 761 |
| 528 | 20240711 | 095000 | 1441197450 | 44100 | 44100 | 44100 | 44050 | 490 |
| 529 | 20240711 | 094900 | 1419606000 | 44100 | 44100 | 44100 | 44100 | 683 |
| 530 | 20240711 | 094800 | 1389485700 | 44100 | 44150 | 44150 | 44100 | 172 |
| 531 | 20240711 | 094700 | 1381895000 | 44150 | 44200 | 44200 | 44150 | 921 |
| 532 | 20240711 | 094600 | 1341232200 | 44150 | 44150 | 44200 | 44150 | 160 |
| 533 | 20240711 | 094500 | 1334167000 | 44150 | 44200 | 44200 | 44150 | 208 |
| 534 | 20240711 | 094400 | 1324982300 | 44200 | 44100 | 44200 | 44100 | 222 |
| 535 | 20240711 | 094300 | 1315175550 | 44100 | 44150 | 44200 | 44100 | 212 |
| 536 | 20240711 | 094200 | 1305820750 | 44150 | 44050 | 44150 | 44050 | 694 |
| 537 | 20240711 | 094100 | 1275213450 | 44100 | 44050 | 44100 | 44050 | 471 |
| 538 | 20240711 | 094000 | 1254459400 | 44050 | 44100 | 44200 | 44050 | 1148 |
| 539 | 20240711 | 093900 | 1203850000 | 44200 | 44150 | 44200 | 44100 | 399 |
| 540 | 20240711 | 093800 | 1186231000 | 44150 | 44150 | 44200 | 44150 | 311 |
| 541 | 20240711 | 093700 | 1172500250 | 44100 | 44150 | 44200 | 44100 | 730 |
| 542 | 20240711 | 093600 | 1140281950 | 44150 | 44150 | 44200 | 44150 | 969 |
| 543 | 20240711 | 093500 | 1097493100 | 44200 | 44300 | 44300 | 44150 | 324 |
| 544 | 20240711 | 093400 | 1083172850 | 44250 | 44250 | 44250 | 44200 | 688 |
| 545 | 20240711 | 093300 | 1052757450 | 44250 | 44300 | 44300 | 44150 | 1763 |
| 546 | 20240711 | 093200 | 974817400 | 44250 | 44350 | 44350 | 44250 | 872 |
| 547 | 20240711 | 093100 | 936187050 | 44350 | 44350 | 44400 | 44300 | 629 |
| 548 | 20240711 | 093000 | 908295850 | 44350 | 44500 | 44500 | 44350 | 1379 |
| 549 | 20240711 | 092900 | 847035050 | 44500 | 44500 | 44500 | 44450 | 341 |
| 550 | 20240711 | 092800 | 831875850 | 44450 | 44500 | 44500 | 44450 | 418 |
| 551 | 20240711 | 092700 | 813285050 | 44500 | 44500 | 44600 | 44500 | 120 |
| 552 | 20240711 | 092600 | 807944750 | 44500 | 44650 | 44650 | 44500 | 74 |
| 553 | 20240711 | 092500 | 804650600 | 44550 | 44550 | 44650 | 44550 | 168 |
| 554 | 20240711 | 092400 | 797163200 | 44550 | 44550 | 44600 | 44500 | 407 |
| 555 | 20240711 | 092300 | 779050100 | 44500 | 44500 | 44550 | 44500 | 311 |
| 556 | 20240711 | 092200 | 765209500 | 44500 | 44400 | 44650 | 44400 | 515 |
| 557 | 20240711 | 092100 | 742305000 | 44400 | 44500 | 44500 | 44400 | 1299 |
| 558 | 20240711 | 092000 | 684559000 | 44400 | 44450 | 44500 | 44400 | 963 |
| 559 | 20240711 | 091900 | 641750050 | 44450 | 44550 | 44600 | 44450 | 901 |
| 560 | 20240711 | 091800 | 601684850 | 44550 | 44600 | 44600 | 44450 | 2459 |
| 561 | 20240711 | 091700 | 492202750 | 44600 | 44700 | 44700 | 44600 | 1741 |
| 562 | 20240711 | 091600 | 414509700 | 44700 | 44700 | 44750 | 44700 | 542 |
| 563 | 20240711 | 091500 | 390279650 | 44700 | 44700 | 44750 | 44700 | 262 |
| 564 | 20240711 | 091400 | 378567650 | 44700 | 44750 | 44750 | 44700 | 597 |
| 565 | 20240711 | 091300 | 351866450 | 44750 | 44750 | 44750 | 44700 | 209 |
| 566 | 20240711 | 091200 | 342516350 | 44750 | 44750 | 44800 | 44700 | 599 |
| 567 | 20240711 | 091100 | 315707650 | 44750 | 44750 | 44800 | 44750 | 329 |
| 568 | 20240711 | 091000 | 300978450 | 44750 | 44900 | 44900 | 44750 | 1004 |
| 569 | 20240711 | 090900 | 255987300 | 44850 | 44800 | 44850 | 44800 | 266 |
| 570 | 20240711 | 090800 | 244062750 | 44800 | 44900 | 44900 | 44800 | 385 |
| 571 | 20240711 | 090700 | 226808600 | 44900 | 44950 | 44950 | 44850 | 147 |
| 572 | 20240711 | 090600 | 220210850 | 44900 | 44900 | 44950 | 44850 | 266 |
| 573 | 20240711 | 090500 | 208270850 | 44900 | 44950 | 44950 | 44900 | 273 |
| 574 | 20240711 | 090400 | 196009700 | 44950 | 44950 | 45000 | 44950 | 1028 |
| 575 | 20240711 | 090300 | 149800900 | 44950 | 45050 | 45050 | 44950 | 396 |
| 576 | 20240711 | 090200 | 131969500 | 45150 | 45100 | 45150 | 45050 | 1296 |
| 577 | 20240711 | 090100 | 73524050 | 45100 | 45100 | 45100 | 45100 | 378 |
| 578 | 20240711 | 090000 | 56476250 | 45100 | 45200 | 45200 | 45000 | 1251 |