32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 184700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 3168 |
| 3 | 20240705 | 184600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20240705 | 184500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20240705 | 184400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20240705 | 184300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20240705 | 184200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20240705 | 184100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20240705 | 184000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20240705 | 183900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20240705 | 183800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20240705 | 183700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20240705 | 183600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20240705 | 183500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20240705 | 183400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20240705 | 183300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20240705 | 183200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20240705 | 183100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20240705 | 183000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20240705 | 182900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20240705 | 182800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20240705 | 182700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20240705 | 182600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20240705 | 182500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20240705 | 182400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20240705 | 182300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20240705 | 182200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20240705 | 182100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20240705 | 182000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20240705 | 181900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20240705 | 181800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20240705 | 181700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 3168 |
| 33 | 20240705 | 181600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20240705 | 181500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20240705 | 181400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20240705 | 181300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20240705 | 181200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20240705 | 181100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20240705 | 181000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20240705 | 180900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20240705 | 180800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20240705 | 180700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20240705 | 180600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20240705 | 180500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20240705 | 180400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20240705 | 180300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20240705 | 180200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20240705 | 180100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20240705 | 180000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20240705 | 175900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20240705 | 175800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20240705 | 175700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20240705 | 175600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20240705 | 175500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20240705 | 175400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20240705 | 175300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20240705 | 175200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20240705 | 175100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20240705 | 175000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20240705 | 174900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20240705 | 174800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20240705 | 174700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 3168 |
| 63 | 20240705 | 174600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20240705 | 174500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20240705 | 174400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20240705 | 174300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20240705 | 174200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20240705 | 174100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20240705 | 174000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20240705 | 173900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20240705 | 173800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20240705 | 173700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20240705 | 173600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20240705 | 173500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20240705 | 173400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20240705 | 173300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20240705 | 173200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20240705 | 173100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20240705 | 173000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20240705 | 172900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20240705 | 172800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20240705 | 172700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20240705 | 172600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20240705 | 172500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20240705 | 172400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20240705 | 172300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20240705 | 172200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20240705 | 172100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20240705 | 172000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20240705 | 171900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20240705 | 171800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20240705 | 171700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 3168 |
| 93 | 20240705 | 171600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20240705 | 171500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20240705 | 171400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20240705 | 171300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20240705 | 171200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20240705 | 171100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20240705 | 171000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20240705 | 170900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20240705 | 170800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20240705 | 170700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20240705 | 170600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20240705 | 170500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20240705 | 170400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20240705 | 170300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20240705 | 170200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20240705 | 170100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20240705 | 170000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20240705 | 165900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20240705 | 165800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20240705 | 165700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20240705 | 165600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20240705 | 165500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20240705 | 165400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20240705 | 165300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20240705 | 165200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20240705 | 165100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20240705 | 165000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20240705 | 164900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20240705 | 164800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20240705 | 164700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 3168 |
| 123 | 20240705 | 164600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20240705 | 164500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20240705 | 164400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20240705 | 164300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20240705 | 164200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20240705 | 164100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20240705 | 164000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20240705 | 163900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20240705 | 163800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20240705 | 163700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20240705 | 163600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20240705 | 163500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20240705 | 163400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20240705 | 163300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20240705 | 163200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20240705 | 163100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20240705 | 163000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20240705 | 162900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20240705 | 162800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20240705 | 162700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20240705 | 162600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20240705 | 162500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20240705 | 162400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20240705 | 162300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20240705 | 162200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20240705 | 162100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20240705 | 162000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20240705 | 161900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20240705 | 161800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20240705 | 161700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 3168 |
| 153 | 20240705 | 161600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20240705 | 161500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20240705 | 161400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20240705 | 161300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20240705 | 161200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20240705 | 161100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20240705 | 161000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20240705 | 160900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20240705 | 160800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20240705 | 160700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20240705 | 160600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20240705 | 160500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20240705 | 160400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20240705 | 160300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20240705 | 160200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20240705 | 160100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20240705 | 160000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20240705 | 155900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20240705 | 155800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20240705 | 155700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20240705 | 155600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20240705 | 155500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20240705 | 155400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20240705 | 155300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20240705 | 155200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20240705 | 155100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20240705 | 155000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20240705 | 154900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20240705 | 154800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20240705 | 154700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 3168 |
| 183 | 20240705 | 154600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20240705 | 154500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20240705 | 154400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20240705 | 154300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20240705 | 154200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20240705 | 154100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20240705 | 154000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20240705 | 153900 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20240705 | 153800 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20240705 | 153700 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20240705 | 153600 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20240705 | 153500 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20240705 | 153400 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20240705 | 153300 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20240705 | 153200 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20240705 | 153100 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20240705 | 153000 | 11278529900 | 42600 | 42600 | 42600 | 42600 | 3168 |
| 200 | 20240705 | 152900 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20240705 | 152800 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20240705 | 152700 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20240705 | 152600 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20240705 | 152500 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20240705 | 152400 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20240705 | 152300 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20240705 | 152200 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20240705 | 152100 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20240705 | 152000 | 11143573100 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20240705 | 151900 | 11143573100 | 42600 | 42550 | 42650 | 42500 | 546 |
| 211 | 20240705 | 151800 | 11120327100 | 42550 | 42500 | 42600 | 42500 | 949 |
| 212 | 20240705 | 151700 | 11079917300 | 42550 | 42600 | 42600 | 42500 | 300 |
| 213 | 20240705 | 151600 | 11067150900 | 42550 | 42600 | 42650 | 42550 | 399 |
| 214 | 20240705 | 151500 | 11050153000 | 42600 | 42600 | 42650 | 42600 | 141 |
| 215 | 20240705 | 151400 | 11044145200 | 42600 | 42550 | 42650 | 42550 | 1056 |
| 216 | 20240705 | 151300 | 10999168350 | 42550 | 42600 | 42650 | 42550 | 717 |
| 217 | 20240705 | 151200 | 10968644250 | 42600 | 42600 | 42650 | 42600 | 280 |
| 218 | 20240705 | 151100 | 10956715100 | 42600 | 42600 | 42650 | 42600 | 166 |
| 219 | 20240705 | 151000 | 10949641350 | 42650 | 42500 | 42650 | 42500 | 687 |
| 220 | 20240705 | 150900 | 10920403600 | 42550 | 42600 | 42650 | 42500 | 1196 |
| 221 | 20240705 | 150800 | 10869503400 | 42650 | 42600 | 42650 | 42500 | 1099 |
| 222 | 20240705 | 150700 | 10822733000 | 42550 | 42550 | 42600 | 42550 | 419 |
| 223 | 20240705 | 150600 | 10804900550 | 42550 | 42550 | 42600 | 42550 | 458 |
| 224 | 20240705 | 150500 | 10785411700 | 42550 | 42550 | 42600 | 42550 | 284 |
| 225 | 20240705 | 150400 | 10773326150 | 42550 | 42550 | 42600 | 42500 | 436 |
| 226 | 20240705 | 150300 | 10754778350 | 42550 | 42500 | 42550 | 42500 | 795 |
| 227 | 20240705 | 150200 | 10720967450 | 42550 | 42600 | 42600 | 42550 | 356 |
| 228 | 20240705 | 150100 | 10705817750 | 42550 | 42550 | 42600 | 42550 | 334 |
| 229 | 20240705 | 150000 | 10691603900 | 42550 | 42600 | 42600 | 42550 | 433 |
| 230 | 20240705 | 145900 | 10673176600 | 42550 | 42550 | 42650 | 42550 | 374 |
| 231 | 20240705 | 145800 | 10657255750 | 42550 | 42500 | 42650 | 42500 | 520 |
| 232 | 20240705 | 145700 | 10635129700 | 42550 | 42550 | 42650 | 42550 | 783 |
| 233 | 20240705 | 145600 | 10601798350 | 42550 | 42550 | 42600 | 42550 | 390 |
| 234 | 20240705 | 145500 | 10585201600 | 42550 | 42600 | 42650 | 42550 | 369 |
| 235 | 20240705 | 145400 | 10569480650 | 42600 | 42600 | 42650 | 42550 | 843 |
| 236 | 20240705 | 145300 | 10533568900 | 42650 | 42600 | 42650 | 42600 | 325 |
| 237 | 20240705 | 145200 | 10519721700 | 42600 | 42600 | 42650 | 42600 | 325 |
| 238 | 20240705 | 145100 | 10505875850 | 42600 | 42600 | 42700 | 42600 | 318 |
| 239 | 20240705 | 145000 | 10492319050 | 42600 | 42550 | 42650 | 42550 | 739 |
| 240 | 20240705 | 144900 | 10460845100 | 42550 | 42550 | 42650 | 42550 | 358 |
| 241 | 20240705 | 144800 | 10445606200 | 42550 | 42550 | 42650 | 42550 | 328 |
| 242 | 20240705 | 144700 | 10431636100 | 42600 | 42600 | 42700 | 42550 | 682 |
| 243 | 20240705 | 144600 | 10402586000 | 42600 | 42650 | 42700 | 42600 | 618 |
| 244 | 20240705 | 144500 | 10376239000 | 42650 | 42650 | 42750 | 42650 | 308 |
| 245 | 20240705 | 144400 | 10363091000 | 42750 | 42600 | 42750 | 42600 | 1692 |
| 246 | 20240705 | 144300 | 10290871450 | 42600 | 42500 | 42700 | 42500 | 1655 |
| 247 | 20240705 | 144200 | 10220356750 | 42500 | 42500 | 42550 | 42500 | 415 |
| 248 | 20240705 | 144100 | 10202714950 | 42550 | 42500 | 42550 | 42500 | 645 |
| 249 | 20240705 | 144000 | 10175300200 | 42550 | 42500 | 42550 | 42500 | 267 |
| 250 | 20240705 | 143900 | 10163951350 | 42500 | 42550 | 42550 | 42500 | 398 |
| 251 | 20240705 | 143800 | 10147031450 | 42550 | 42500 | 42550 | 42500 | 533 |
| 252 | 20240705 | 143700 | 10124361250 | 42500 | 42500 | 42550 | 42500 | 513 |
| 253 | 20240705 | 143600 | 10102557900 | 42500 | 42500 | 42550 | 42500 | 578 |
| 254 | 20240705 | 143500 | 10077991600 | 42500 | 42550 | 42550 | 42500 | 383 |
| 255 | 20240705 | 143400 | 10061705100 | 42550 | 42500 | 42600 | 42500 | 752 |
| 256 | 20240705 | 143300 | 10029701650 | 42500 | 42500 | 42550 | 42500 | 319 |
| 257 | 20240705 | 143200 | 10016141950 | 42550 | 42500 | 42550 | 42500 | 377 |
| 258 | 20240705 | 143100 | 10000106750 | 42500 | 42500 | 42600 | 42500 | 1514 |
| 259 | 20240705 | 143000 | 9935702750 | 42500 | 42500 | 42550 | 42500 | 436 |
| 260 | 20240705 | 142900 | 9917167200 | 42550 | 42500 | 42550 | 42500 | 408 |
| 261 | 20240705 | 142800 | 9899823250 | 42550 | 42500 | 42550 | 42500 | 418 |
| 262 | 20240705 | 142700 | 9882055100 | 42500 | 42500 | 42550 | 42500 | 430 |
| 263 | 20240705 | 142600 | 9863779350 | 42500 | 42500 | 42550 | 42500 | 316 |
| 264 | 20240705 | 142500 | 9850347300 | 42500 | 42500 | 42550 | 42500 | 408 |
| 265 | 20240705 | 142400 | 9833006950 | 42500 | 42500 | 42550 | 42500 | 503 |
| 266 | 20240705 | 142300 | 9811628150 | 42500 | 42500 | 42550 | 42500 | 320 |
| 267 | 20240705 | 142200 | 9798026900 | 42550 | 42500 | 42550 | 42500 | 366 |
| 268 | 20240705 | 142100 | 9782470900 | 42550 | 42500 | 42550 | 42500 | 524 |
| 269 | 20240705 | 142000 | 9760198150 | 42500 | 42550 | 42550 | 42500 | 548 |
| 270 | 20240705 | 141900 | 9736906950 | 42500 | 42550 | 42600 | 42500 | 532 |
| 271 | 20240705 | 141800 | 9714290650 | 42550 | 42550 | 42600 | 42500 | 433 |
| 272 | 20240705 | 141700 | 9695865850 | 42600 | 42600 | 42600 | 42550 | 257 |
| 273 | 20240705 | 141600 | 9684925650 | 42600 | 42500 | 42650 | 42500 | 890 |
| 274 | 20240705 | 141500 | 9647038500 | 42550 | 42500 | 42550 | 42500 | 422 |
| 275 | 20240705 | 141400 | 9629098900 | 42500 | 42500 | 42500 | 42500 | 789 |
| 276 | 20240705 | 141300 | 9595566400 | 42500 | 42500 | 42600 | 42500 | 276 |
| 277 | 20240705 | 141200 | 9583830500 | 42550 | 42500 | 42550 | 42450 | 1976 |
| 278 | 20240705 | 141100 | 9499852600 | 42550 | 42500 | 42550 | 42500 | 515 |
| 279 | 20240705 | 141000 | 9477962250 | 42550 | 42500 | 42550 | 42500 | 745 |
| 280 | 20240705 | 140900 | 9446298900 | 42500 | 42450 | 42550 | 42450 | 972 |
| 281 | 20240705 | 140800 | 9404986000 | 42450 | 42400 | 42450 | 42300 | 2728 |
| 282 | 20240705 | 140700 | 9289384750 | 42400 | 42400 | 42400 | 42350 | 763 |
| 283 | 20240705 | 140600 | 9257047750 | 42450 | 42400 | 42450 | 42400 | 1719 |
| 284 | 20240705 | 140500 | 9184160050 | 42400 | 42500 | 42550 | 42400 | 2497 |
| 285 | 20240705 | 140400 | 9078088750 | 42500 | 42500 | 42550 | 42450 | 1755 |
| 286 | 20240705 | 140300 | 9003506050 | 42500 | 42500 | 42550 | 42450 | 1729 |
| 287 | 20240705 | 140200 | 8930026650 | 42550 | 42500 | 42550 | 42500 | 390 |
| 288 | 20240705 | 140100 | 8913448200 | 42500 | 42550 | 42550 | 42500 | 326 |
| 289 | 20240705 | 140000 | 8899591800 | 42500 | 42550 | 42600 | 42500 | 1266 |
| 290 | 20240705 | 135900 | 8845757650 | 42550 | 42550 | 42600 | 42550 | 347 |
| 291 | 20240705 | 135800 | 8830992650 | 42550 | 42550 | 42600 | 42500 | 1219 |
| 292 | 20240705 | 135700 | 8779146850 | 42550 | 42550 | 42550 | 42500 | 345 |
| 293 | 20240705 | 135600 | 8764482350 | 42550 | 42550 | 42550 | 42500 | 298 |
| 294 | 20240705 | 135500 | 8751811500 | 42550 | 42500 | 42600 | 42500 | 432 |
| 295 | 20240705 | 135400 | 8733441250 | 42550 | 42550 | 42600 | 42500 | 671 |
| 296 | 20240705 | 135300 | 8704898650 | 42550 | 42550 | 42650 | 42500 | 511 |
| 297 | 20240705 | 135200 | 8683168550 | 42550 | 42550 | 42650 | 42500 | 467 |
| 298 | 20240705 | 135100 | 8663303300 | 42500 | 42550 | 42700 | 42500 | 687 |
| 299 | 20240705 | 135000 | 8634057000 | 42550 | 42550 | 42600 | 42500 | 1008 |
| 300 | 20240705 | 134900 | 8591173750 | 42550 | 42550 | 42600 | 42550 | 250 |
| 301 | 20240705 | 134800 | 8580535600 | 42600 | 42650 | 42650 | 42550 | 539 |
| 302 | 20240705 | 134700 | 8557582450 | 42600 | 42650 | 42750 | 42600 | 436 |
| 303 | 20240705 | 134600 | 8538980950 | 42600 | 42600 | 42650 | 42600 | 1305 |
| 304 | 20240705 | 134500 | 8483351700 | 42600 | 42650 | 42650 | 42600 | 536 |
| 305 | 20240705 | 134400 | 8460499900 | 42650 | 42650 | 42700 | 42650 | 125 |
| 306 | 20240705 | 134300 | 8455168600 | 42700 | 42650 | 42700 | 42650 | 162 |
| 307 | 20240705 | 134200 | 8448257900 | 42650 | 42650 | 42700 | 42650 | 142 |
| 308 | 20240705 | 134100 | 8442201100 | 42650 | 42700 | 42750 | 42650 | 152 |
| 309 | 20240705 | 134000 | 8435711400 | 42700 | 42700 | 42750 | 42700 | 154 |
| 310 | 20240705 | 133900 | 8429132800 | 42700 | 42700 | 42750 | 42700 | 148 |
| 311 | 20240705 | 133800 | 8422812650 | 42700 | 42750 | 42750 | 42700 | 108 |
| 312 | 20240705 | 133700 | 8418199750 | 42700 | 42650 | 42750 | 42550 | 649 |
| 313 | 20240705 | 133600 | 8390529700 | 42600 | 42600 | 42650 | 42600 | 256 |
| 314 | 20240705 | 133500 | 8379623850 | 42600 | 42650 | 42650 | 42550 | 709 |
| 315 | 20240705 | 133400 | 8349413750 | 42650 | 42600 | 42650 | 42600 | 88 |
| 316 | 20240705 | 133300 | 8345664400 | 42600 | 42600 | 42650 | 42600 | 162 |
| 317 | 20240705 | 133200 | 8338761900 | 42600 | 42550 | 42650 | 42550 | 138 |
| 318 | 20240705 | 133100 | 8332887650 | 42600 | 42550 | 42600 | 42550 | 403 |
| 319 | 20240705 | 133000 | 8315723450 | 42550 | 42550 | 42600 | 42550 | 399 |
| 320 | 20240705 | 132900 | 8298742800 | 42550 | 42600 | 42600 | 42550 | 652 |
| 321 | 20240705 | 132800 | 8270998050 | 42550 | 42600 | 42600 | 42550 | 1342 |
| 322 | 20240705 | 132700 | 8213833700 | 42650 | 42650 | 42650 | 42600 | 197 |
| 323 | 20240705 | 132600 | 8205439550 | 42600 | 42650 | 42650 | 42600 | 122 |
| 324 | 20240705 | 132500 | 8200241600 | 42650 | 42600 | 42650 | 42600 | 150 |
| 325 | 20240705 | 132400 | 8193850600 | 42650 | 42600 | 42650 | 42600 | 161 |
| 326 | 20240705 | 132300 | 8186991350 | 42600 | 42600 | 42600 | 42550 | 46 |
| 327 | 20240705 | 132200 | 8185032150 | 42550 | 42550 | 42650 | 42550 | 104 |
| 328 | 20240705 | 132100 | 8180602950 | 42550 | 42650 | 42650 | 42550 | 346 |
| 329 | 20240705 | 132000 | 8165867700 | 42700 | 42700 | 42700 | 42550 | 1233 |
| 330 | 20240705 | 131900 | 8113388600 | 42700 | 42650 | 42700 | 42650 | 90 |
| 331 | 20240705 | 131800 | 8109548950 | 42700 | 42700 | 42700 | 42650 | 108 |
| 332 | 20240705 | 131700 | 8104940100 | 42700 | 42600 | 42700 | 42550 | 433 |
| 333 | 20240705 | 131600 | 8086491450 | 42600 | 42600 | 42600 | 42550 | 443 |
| 334 | 20240705 | 131500 | 8067639950 | 42550 | 42600 | 42600 | 42550 | 163 |
| 335 | 20240705 | 131400 | 8060700250 | 42550 | 42600 | 42600 | 42550 | 124 |
| 336 | 20240705 | 131300 | 8055421200 | 42550 | 42600 | 42650 | 42550 | 163 |
| 337 | 20240705 | 131200 | 8048480550 | 42650 | 42600 | 42650 | 42600 | 601 |
| 338 | 20240705 | 131100 | 8022876350 | 42600 | 42650 | 42650 | 42600 | 85 |
| 339 | 20240705 | 131000 | 8019253450 | 42600 | 42650 | 42650 | 42600 | 210 |
| 340 | 20240705 | 130900 | 8010298850 | 42650 | 42600 | 42650 | 42600 | 68 |
| 341 | 20240705 | 130800 | 8007401400 | 42600 | 42600 | 42650 | 42600 | 140 |
| 342 | 20240705 | 130700 | 8001436450 | 42650 | 42600 | 42650 | 42600 | 102 |
| 343 | 20240705 | 130600 | 7997089900 | 42650 | 42650 | 42650 | 42600 | 83 |
| 344 | 20240705 | 130500 | 7993553550 | 42650 | 42650 | 42650 | 42600 | 415 |
| 345 | 20240705 | 130400 | 7975855250 | 42650 | 42600 | 42650 | 42600 | 139 |
| 346 | 20240705 | 130300 | 7969933100 | 42600 | 42600 | 42650 | 42600 | 96 |
| 347 | 20240705 | 130200 | 7965843000 | 42600 | 42650 | 42650 | 42600 | 100 |
| 348 | 20240705 | 130100 | 7961581650 | 42650 | 42600 | 42650 | 42600 | 32 |
| 349 | 20240705 | 130000 | 7960217600 | 42600 | 42550 | 42600 | 42550 | 249 |
| 350 | 20240705 | 125900 | 7949620300 | 42550 | 42600 | 42600 | 42550 | 207 |
| 351 | 20240705 | 125800 | 7940804200 | 42600 | 42600 | 42600 | 42550 | 115 |
| 352 | 20240705 | 125700 | 7935907100 | 42600 | 42650 | 42650 | 42600 | 234 |
| 353 | 20240705 | 125600 | 7925937000 | 42650 | 42650 | 42650 | 42600 | 241 |
| 354 | 20240705 | 125500 | 7915663900 | 42650 | 42550 | 42650 | 42550 | 227 |
| 355 | 20240705 | 125400 | 7905994800 | 42600 | 42600 | 42600 | 42550 | 207 |
| 356 | 20240705 | 125300 | 7897185700 | 42550 | 42550 | 42600 | 42550 | 226 |
| 357 | 20240705 | 125200 | 7887568850 | 42600 | 42600 | 42600 | 42550 | 220 |
| 358 | 20240705 | 125100 | 7878202400 | 42600 | 42550 | 42600 | 42550 | 150 |
| 359 | 20240705 | 125000 | 7871819600 | 42500 | 42550 | 42600 | 42500 | 454 |
| 360 | 20240705 | 124900 | 7852506300 | 42550 | 42550 | 42600 | 42500 | 445 |
| 361 | 20240705 | 124800 | 7833585750 | 42550 | 42600 | 42600 | 42500 | 2211 |
| 362 | 20240705 | 124700 | 7739557400 | 42550 | 42600 | 42600 | 42550 | 90 |
| 363 | 20240705 | 124600 | 7735725500 | 42600 | 42650 | 42650 | 42550 | 447 |
| 364 | 20240705 | 124500 | 7716694550 | 42600 | 42550 | 42650 | 42550 | 54 |
| 365 | 20240705 | 124400 | 7714393650 | 42550 | 42600 | 42650 | 42550 | 257 |
| 366 | 20240705 | 124300 | 7703451050 | 42600 | 42550 | 42650 | 42550 | 253 |
| 367 | 20240705 | 124200 | 7692677150 | 42550 | 42550 | 42600 | 42550 | 150 |
| 368 | 20240705 | 124100 | 7686292800 | 42550 | 42550 | 42600 | 42550 | 72 |
| 369 | 20240705 | 124000 | 7683228750 | 42600 | 42600 | 42600 | 42550 | 413 |
| 370 | 20240705 | 123900 | 7665649500 | 42600 | 42600 | 42650 | 42550 | 111 |
| 371 | 20240705 | 123800 | 7660921300 | 42550 | 42550 | 42600 | 42550 | 199 |
| 372 | 20240705 | 123700 | 7652448350 | 42600 | 42500 | 42650 | 42500 | 292 |
| 373 | 20240705 | 123600 | 7640013600 | 42550 | 42550 | 42550 | 42500 | 183 |
| 374 | 20240705 | 123500 | 7632230900 | 42550 | 42600 | 42600 | 42500 | 297 |
| 375 | 20240705 | 123400 | 7619598450 | 42600 | 42550 | 42600 | 42550 | 171 |
| 376 | 20240705 | 123300 | 7612314900 | 42550 | 42550 | 42600 | 42550 | 423 |
| 377 | 20240705 | 123200 | 7594315800 | 42550 | 42600 | 42600 | 42550 | 785 |
| 378 | 20240705 | 123100 | 7560911900 | 42600 | 42600 | 42600 | 42550 | 221 |
| 379 | 20240705 | 123000 | 7551499050 | 42650 | 42600 | 42650 | 42600 | 52 |
| 380 | 20240705 | 122900 | 7549283150 | 42600 | 42600 | 42650 | 42600 | 276 |
| 381 | 20240705 | 122800 | 7537522450 | 42600 | 42550 | 42600 | 42550 | 135 |
| 382 | 20240705 | 122700 | 7531773450 | 42550 | 42600 | 42600 | 42550 | 390 |
| 383 | 20240705 | 122600 | 7515164550 | 42650 | 42650 | 42650 | 42600 | 701 |
| 384 | 20240705 | 122500 | 7485300700 | 42650 | 42650 | 42650 | 42600 | 131 |
| 385 | 20240705 | 122400 | 7479719350 | 42650 | 42650 | 42700 | 42600 | 187 |
| 386 | 20240705 | 122300 | 7471744200 | 42700 | 42600 | 42700 | 42600 | 110 |
| 387 | 20240705 | 122200 | 7467053750 | 42650 | 42600 | 42700 | 42600 | 46 |
| 388 | 20240705 | 122100 | 7465091950 | 42650 | 42650 | 42700 | 42600 | 260 |
| 389 | 20240705 | 122000 | 7454009200 | 42650 | 42650 | 42700 | 42650 | 87 |
| 390 | 20240705 | 121900 | 7450298450 | 42700 | 42600 | 42700 | 42600 | 274 |
| 391 | 20240705 | 121800 | 7438621950 | 42600 | 42600 | 42650 | 42600 | 62 |
| 392 | 20240705 | 121700 | 7435979300 | 42600 | 42650 | 42650 | 42600 | 126 |
| 393 | 20240705 | 121600 | 7430611050 | 42600 | 42650 | 42700 | 42600 | 193 |
| 394 | 20240705 | 121500 | 7422380450 | 42650 | 42600 | 42650 | 42600 | 201 |
| 395 | 20240705 | 121400 | 7413808950 | 42650 | 42650 | 42650 | 42600 | 1485 |
| 396 | 20240705 | 121300 | 7350495650 | 42700 | 42700 | 42750 | 42650 | 332 |
| 397 | 20240705 | 121200 | 7336332450 | 42700 | 42700 | 42700 | 42650 | 347 |
| 398 | 20240705 | 121100 | 7321515650 | 42750 | 42750 | 42750 | 42700 | 138 |
| 399 | 20240705 | 121000 | 7315620100 | 42800 | 42750 | 42800 | 42750 | 284 |
| 400 | 20240705 | 120900 | 7303478250 | 42750 | 42750 | 42800 | 42750 | 85 |
| 401 | 20240705 | 120800 | 7299843350 | 42750 | 42800 | 42800 | 42750 | 239 |
| 402 | 20240705 | 120700 | 7289625350 | 42800 | 42750 | 42800 | 42750 | 339 |
| 403 | 20240705 | 120600 | 7275132400 | 42750 | 42800 | 42850 | 42750 | 252 |
| 404 | 20240705 | 120500 | 7264349150 | 42800 | 42850 | 42850 | 42800 | 155 |
| 405 | 20240705 | 120400 | 7257714700 | 42800 | 42850 | 42850 | 42800 | 133 |
| 406 | 20240705 | 120300 | 7252021000 | 42800 | 42800 | 42850 | 42750 | 71 |
| 407 | 20240705 | 120200 | 7248984000 | 42800 | 42950 | 42950 | 42750 | 433 |
| 408 | 20240705 | 120100 | 7230464450 | 42850 | 42900 | 42950 | 42850 | 190 |
| 409 | 20240705 | 120000 | 7222315950 | 42850 | 42700 | 42900 | 42700 | 1044 |
| 410 | 20240705 | 115900 | 7177661750 | 42750 | 42750 | 42750 | 42700 | 301 |
| 411 | 20240705 | 115800 | 7164804150 | 42750 | 42700 | 42750 | 42700 | 294 |
| 412 | 20240705 | 115700 | 7152248350 | 42750 | 42700 | 42750 | 42700 | 291 |
| 413 | 20240705 | 115600 | 7139821850 | 42700 | 42800 | 42800 | 42700 | 348 |
| 414 | 20240705 | 115500 | 7124951150 | 42750 | 42750 | 42800 | 42750 | 566 |
| 415 | 20240705 | 115400 | 7100753600 | 42750 | 42800 | 42800 | 42700 | 149 |
| 416 | 20240705 | 115300 | 7094382950 | 42800 | 42750 | 42850 | 42750 | 81 |
| 417 | 20240705 | 115200 | 7090918200 | 42750 | 42700 | 42800 | 42700 | 234 |
| 418 | 20240705 | 115100 | 7080921050 | 42700 | 42800 | 42850 | 42700 | 212 |
| 419 | 20240705 | 115000 | 7071850350 | 42800 | 42950 | 42950 | 42800 | 192 |
| 420 | 20240705 | 114900 | 7063627000 | 42850 | 42900 | 42900 | 42850 | 202 |
| 421 | 20240705 | 114800 | 7054968450 | 42950 | 43050 | 43050 | 42900 | 979 |
| 422 | 20240705 | 114700 | 7012853900 | 43050 | 43100 | 43150 | 43050 | 88 |
| 423 | 20240705 | 114600 | 7009064550 | 43100 | 43100 | 43150 | 43050 | 348 |
| 424 | 20240705 | 114500 | 6994066550 | 43100 | 43100 | 43150 | 43100 | 367 |
| 425 | 20240705 | 114400 | 6978247800 | 43150 | 43100 | 43150 | 43100 | 194 |
| 426 | 20240705 | 114300 | 6969880950 | 43100 | 43050 | 43150 | 43050 | 791 |
| 427 | 20240705 | 114200 | 6935775700 | 43050 | 43050 | 43100 | 43050 | 586 |
| 428 | 20240705 | 114100 | 6910527000 | 43000 | 43000 | 43100 | 43000 | 1623 |
| 429 | 20240705 | 114000 | 6840666800 | 43050 | 43050 | 43050 | 43000 | 563 |
| 430 | 20240705 | 113900 | 6816439100 | 43050 | 42950 | 43150 | 42950 | 836 |
| 431 | 20240705 | 113800 | 6780453850 | 43000 | 43000 | 43000 | 42900 | 269 |
| 432 | 20240705 | 113700 | 6768896900 | 42950 | 42950 | 43000 | 42850 | 226 |
| 433 | 20240705 | 113600 | 6759188700 | 42950 | 42950 | 42950 | 42900 | 168 |
| 434 | 20240705 | 113500 | 6751976200 | 42950 | 42850 | 42950 | 42800 | 1142 |
| 435 | 20240705 | 113400 | 6703021900 | 42800 | 42850 | 42850 | 42800 | 89 |
| 436 | 20240705 | 113300 | 6699211800 | 42800 | 42700 | 42850 | 42650 | 427 |
| 437 | 20240705 | 113200 | 6680950600 | 42700 | 42850 | 42850 | 42650 | 668 |
| 438 | 20240705 | 113100 | 6652410600 | 42800 | 42850 | 42850 | 42800 | 141 |
| 439 | 20240705 | 113000 | 6646374350 | 42850 | 42850 | 42900 | 42800 | 191 |
| 440 | 20240705 | 112900 | 6638190700 | 42900 | 43000 | 43000 | 42850 | 266 |
| 441 | 20240705 | 112800 | 6626777900 | 43000 | 42850 | 43000 | 42850 | 616 |
| 442 | 20240705 | 112700 | 6600314600 | 42900 | 42850 | 42900 | 42850 | 319 |
| 443 | 20240705 | 112600 | 6586641500 | 42850 | 42950 | 42950 | 42850 | 231 |
| 444 | 20240705 | 112500 | 6576729850 | 42900 | 42700 | 42950 | 42650 | 1457 |
| 445 | 20240705 | 112400 | 6514335950 | 42750 | 42750 | 42750 | 42650 | 342 |
| 446 | 20240705 | 112300 | 6499731900 | 42750 | 42700 | 42750 | 42650 | 287 |
| 447 | 20240705 | 112200 | 6487480600 | 42700 | 42650 | 42700 | 42650 | 283 |
| 448 | 20240705 | 112100 | 6475406450 | 42650 | 42650 | 42750 | 42650 | 452 |
| 449 | 20240705 | 112000 | 6456109450 | 42650 | 42700 | 42800 | 42650 | 325 |
| 450 | 20240705 | 111900 | 6442235750 | 42750 | 42650 | 42750 | 42600 | 1025 |
| 451 | 20240705 | 111800 | 6398511550 | 42650 | 42750 | 42800 | 42650 | 362 |
| 452 | 20240705 | 111700 | 6383054600 | 42700 | 42700 | 42800 | 42700 | 391 |
| 453 | 20240705 | 111600 | 6366347700 | 42650 | 42650 | 42750 | 42600 | 691 |
| 454 | 20240705 | 111500 | 6336876700 | 42650 | 42700 | 42750 | 42650 | 480 |
| 455 | 20240705 | 111400 | 6316391850 | 42700 | 42750 | 42800 | 42700 | 652 |
| 456 | 20240705 | 111300 | 6288517450 | 42800 | 42800 | 42800 | 42750 | 298 |
| 457 | 20240705 | 111200 | 6275772900 | 42750 | 42750 | 42800 | 42700 | 1508 |
| 458 | 20240705 | 111100 | 6211288450 | 42700 | 42750 | 42750 | 42700 | 333 |
| 459 | 20240705 | 111000 | 6197060150 | 42750 | 42700 | 42800 | 42700 | 614 |
| 460 | 20240705 | 110900 | 6170831750 | 42700 | 42750 | 42800 | 42700 | 382 |
| 461 | 20240705 | 110800 | 6154494850 | 42750 | 42700 | 42850 | 42650 | 547 |
| 462 | 20240705 | 110700 | 6131118550 | 42700 | 42750 | 42800 | 42650 | 222 |
| 463 | 20240705 | 110600 | 6121635100 | 42750 | 42750 | 42800 | 42700 | 557 |
| 464 | 20240705 | 110500 | 6097832250 | 42700 | 42700 | 42850 | 42650 | 392 |
| 465 | 20240705 | 110400 | 6081080750 | 42700 | 42650 | 42750 | 42650 | 273 |
| 466 | 20240705 | 110300 | 6069432250 | 42650 | 42650 | 42750 | 42650 | 362 |
| 467 | 20240705 | 110200 | 6053976050 | 42700 | 42650 | 42750 | 42650 | 550 |
| 468 | 20240705 | 110100 | 6030513500 | 42700 | 42800 | 42800 | 42700 | 212 |
| 469 | 20240705 | 110000 | 6021460300 | 42750 | 42900 | 42900 | 42700 | 524 |
| 470 | 20240705 | 105900 | 5999037400 | 42900 | 42750 | 42900 | 42700 | 978 |
| 471 | 20240705 | 105800 | 5957181850 | 42750 | 42700 | 42800 | 42650 | 268 |
| 472 | 20240705 | 105700 | 5945739950 | 42700 | 42700 | 42750 | 42650 | 318 |
| 473 | 20240705 | 105600 | 5932166750 | 42750 | 42700 | 42750 | 42650 | 409 |
| 474 | 20240705 | 105500 | 5914699550 | 42750 | 42650 | 42750 | 42650 | 305 |
| 475 | 20240705 | 105400 | 5901684850 | 42650 | 42650 | 42750 | 42650 | 361 |
| 476 | 20240705 | 105300 | 5886271300 | 42800 | 42700 | 42850 | 42600 | 481 |
| 477 | 20240705 | 105200 | 5865730000 | 42750 | 42700 | 42850 | 42700 | 676 |
| 478 | 20240705 | 105100 | 5836818250 | 42700 | 42700 | 42800 | 42700 | 720 |
| 479 | 20240705 | 105000 | 5806049650 | 42700 | 42800 | 42800 | 42700 | 348 |
| 480 | 20240705 | 104900 | 5791180200 | 42750 | 42700 | 42850 | 42700 | 484 |
| 481 | 20240705 | 104800 | 5770479900 | 42700 | 42650 | 42750 | 42550 | 513 |
| 482 | 20240705 | 104700 | 5748580200 | 42700 | 42600 | 42750 | 42600 | 1003 |
| 483 | 20240705 | 104600 | 5705749700 | 42550 | 42500 | 42600 | 42400 | 982 |
| 484 | 20240705 | 104500 | 5664010850 | 42450 | 42400 | 42500 | 42400 | 370 |
| 485 | 20240705 | 104400 | 5648299200 | 42400 | 42450 | 42500 | 42400 | 645 |
| 486 | 20240705 | 104300 | 5620901700 | 42500 | 42500 | 42550 | 42450 | 852 |
| 487 | 20240705 | 104200 | 5584701400 | 42500 | 42450 | 42550 | 42350 | 955 |
| 488 | 20240705 | 104100 | 5544131650 | 42500 | 42300 | 42500 | 42300 | 574 |
| 489 | 20240705 | 104000 | 5519801650 | 42350 | 42300 | 42400 | 42300 | 610 |
| 490 | 20240705 | 103900 | 5493970250 | 42250 | 42250 | 42350 | 42250 | 642 |
| 491 | 20240705 | 103800 | 5466821700 | 42250 | 42250 | 42300 | 42200 | 600 |
| 492 | 20240705 | 103700 | 5441470300 | 42250 | 42200 | 42300 | 42200 | 546 |
| 493 | 20240705 | 103600 | 5418396700 | 42200 | 42300 | 42300 | 42200 | 1767 |
| 494 | 20240705 | 103500 | 5343785500 | 42300 | 42350 | 42350 | 42250 | 992 |
| 495 | 20240705 | 103400 | 5301847600 | 42350 | 42350 | 42350 | 42300 | 585 |
| 496 | 20240705 | 103300 | 5277100050 | 42350 | 42300 | 42400 | 42250 | 1076 |
| 497 | 20240705 | 103200 | 5231565200 | 42300 | 42350 | 42450 | 42300 | 293 |
| 498 | 20240705 | 103100 | 5219156950 | 42400 | 42400 | 42450 | 42300 | 458 |
| 499 | 20240705 | 103000 | 5199748100 | 42400 | 42450 | 42450 | 42300 | 1084 |
| 500 | 20240705 | 102900 | 5153832900 | 42400 | 42300 | 42400 | 42300 | 1255 |
| 501 | 20240705 | 102800 | 5100701750 | 42350 | 42400 | 42500 | 42300 | 1074 |
| 502 | 20240705 | 102700 | 5055170850 | 42450 | 42400 | 42500 | 42400 | 904 |
| 503 | 20240705 | 102600 | 5016806000 | 42400 | 42400 | 42450 | 42400 | 320 |
| 504 | 20240705 | 102500 | 5003237450 | 42400 | 42450 | 42450 | 42400 | 581 |
| 505 | 20240705 | 102400 | 4978587450 | 42450 | 42500 | 42550 | 42450 | 523 |
| 506 | 20240705 | 102300 | 4956373150 | 42450 | 42450 | 42500 | 42450 | 654 |
| 507 | 20240705 | 102200 | 4928606450 | 42450 | 42550 | 42550 | 42450 | 860 |
| 508 | 20240705 | 102100 | 4892047050 | 42550 | 42550 | 42600 | 42500 | 658 |
| 509 | 20240705 | 102000 | 4864050350 | 42550 | 42500 | 42600 | 42450 | 947 |
| 510 | 20240705 | 101900 | 4823769450 | 42500 | 42500 | 42550 | 42400 | 778 |
| 511 | 20240705 | 101800 | 4790718600 | 42550 | 42550 | 42550 | 42500 | 849 |
| 512 | 20240705 | 101700 | 4754619900 | 42550 | 42400 | 42550 | 42400 | 378 |
| 513 | 20240705 | 101600 | 4738560500 | 42400 | 42500 | 42550 | 42400 | 476 |
| 514 | 20240705 | 101500 | 4718342450 | 42500 | 42550 | 42600 | 42500 | 440 |
| 515 | 20240705 | 101400 | 4699627600 | 42550 | 42550 | 42600 | 42550 | 461 |
| 516 | 20240705 | 101300 | 4680009000 | 42550 | 42550 | 42600 | 42500 | 1128 |
| 517 | 20240705 | 101200 | 4632003800 | 42550 | 42400 | 42550 | 42400 | 1599 |
| 518 | 20240705 | 101100 | 4564088050 | 42400 | 42300 | 42450 | 42300 | 819 |
| 519 | 20240705 | 101000 | 4529365000 | 42300 | 42400 | 42400 | 42300 | 591 |
| 520 | 20240705 | 100900 | 4504337850 | 42350 | 42400 | 42400 | 42350 | 537 |
| 521 | 20240705 | 100800 | 4481591850 | 42450 | 42300 | 42450 | 42300 | 778 |
| 522 | 20240705 | 100700 | 4448625800 | 42300 | 42250 | 42450 | 42250 | 1099 |
| 523 | 20240705 | 100600 | 4402093800 | 42300 | 42250 | 42400 | 42200 | 1160 |
| 524 | 20240705 | 100500 | 4353099750 | 42250 | 42150 | 42350 | 42150 | 549 |
| 525 | 20240705 | 100400 | 4329898050 | 42150 | 42150 | 42300 | 42150 | 1088 |
| 526 | 20240705 | 100300 | 4284011100 | 42250 | 42300 | 42300 | 42150 | 3203 |
| 527 | 20240705 | 100200 | 4148729400 | 42300 | 42350 | 42400 | 42300 | 2438 |
| 528 | 20240705 | 100100 | 4045548750 | 42350 | 42350 | 42400 | 42300 | 458 |
| 529 | 20240705 | 100000 | 4026159050 | 42350 | 42200 | 42350 | 42150 | 2347 |
| 530 | 20240705 | 095900 | 3926914450 | 42250 | 42150 | 42250 | 42150 | 1406 |
| 531 | 20240705 | 095800 | 3867535550 | 42200 | 42150 | 42200 | 42100 | 989 |
| 532 | 20240705 | 095700 | 3825831850 | 42200 | 42050 | 42200 | 42050 | 2227 |
| 533 | 20240705 | 095600 | 3731992850 | 42050 | 42050 | 42200 | 42050 | 3174 |
| 534 | 20240705 | 095500 | 3598397550 | 42100 | 42150 | 42150 | 42050 | 2257 |
| 535 | 20240705 | 095400 | 3503404650 | 42150 | 42150 | 42200 | 42150 | 1164 |
| 536 | 20240705 | 095300 | 3454326800 | 42150 | 42300 | 42350 | 42150 | 2573 |
| 537 | 20240705 | 095200 | 3345648300 | 42300 | 42350 | 42500 | 42300 | 2828 |
| 538 | 20240705 | 095100 | 3225787800 | 42350 | 42200 | 42350 | 42150 | 3388 |
| 539 | 20240705 | 095000 | 3082704900 | 42200 | 42150 | 42250 | 42100 | 2181 |
| 540 | 20240705 | 094900 | 2990761850 | 42150 | 42400 | 42400 | 42150 | 3687 |
| 541 | 20240705 | 094800 | 2834969950 | 42350 | 42350 | 42450 | 42300 | 1311 |
| 542 | 20240705 | 094700 | 2779436200 | 42350 | 42400 | 42450 | 42300 | 2902 |
| 543 | 20240705 | 094600 | 2656499100 | 42400 | 42500 | 42500 | 42350 | 2206 |
| 544 | 20240705 | 094500 | 2562861500 | 42550 | 42750 | 42750 | 42500 | 2144 |
| 545 | 20240705 | 094400 | 2471540950 | 42750 | 42850 | 42850 | 42600 | 3016 |
| 546 | 20240705 | 094300 | 2342648700 | 42850 | 42750 | 42850 | 42750 | 806 |
| 547 | 20240705 | 094200 | 2308131900 | 42750 | 42750 | 42800 | 42750 | 1277 |
| 548 | 20240705 | 094100 | 2253496700 | 42750 | 42800 | 43000 | 42750 | 3976 |
| 549 | 20240705 | 094000 | 2083453850 | 42800 | 42950 | 43100 | 42750 | 4017 |
| 550 | 20240705 | 093900 | 1911289300 | 43000 | 42900 | 43000 | 42850 | 689 |
| 551 | 20240705 | 093800 | 1881700750 | 42800 | 43000 | 43050 | 42750 | 3924 |
| 552 | 20240705 | 093700 | 1713515450 | 43000 | 43100 | 43150 | 43000 | 4792 |
| 553 | 20240705 | 093600 | 1507259000 | 43100 | 43150 | 43200 | 43100 | 2078 |
| 554 | 20240705 | 093500 | 1417639000 | 43150 | 43150 | 43600 | 43150 | 1856 |
| 555 | 20240705 | 093400 | 1337387750 | 43150 | 43250 | 43250 | 43150 | 1698 |
| 556 | 20240705 | 093300 | 1264062100 | 43200 | 43350 | 43450 | 43200 | 1220 |
| 557 | 20240705 | 093200 | 1211281000 | 43350 | 43200 | 43350 | 43100 | 1367 |
| 558 | 20240705 | 093100 | 1152258350 | 43200 | 43200 | 43200 | 43150 | 580 |
| 559 | 20240705 | 093000 | 1127216750 | 43200 | 43150 | 43400 | 43150 | 521 |
| 560 | 20240705 | 092900 | 1104713800 | 43150 | 43250 | 43300 | 43150 | 1529 |
| 561 | 20240705 | 092800 | 1038663650 | 43300 | 43200 | 43300 | 43150 | 653 |
| 562 | 20240705 | 092700 | 1010445450 | 43200 | 43250 | 43300 | 43100 | 2167 |
| 563 | 20240705 | 092600 | 916826400 | 43200 | 43200 | 43250 | 43200 | 524 |
| 564 | 20240705 | 092500 | 894177000 | 43200 | 43250 | 43250 | 43200 | 675 |
| 565 | 20240705 | 092400 | 864985600 | 43250 | 43250 | 43300 | 43200 | 1202 |
| 566 | 20240705 | 092300 | 813042350 | 43250 | 43350 | 43350 | 43200 | 1602 |
| 567 | 20240705 | 092200 | 743720500 | 43350 | 43450 | 43450 | 43350 | 758 |
| 568 | 20240705 | 092100 | 710841100 | 43450 | 43550 | 43600 | 43400 | 946 |
| 569 | 20240705 | 092000 | 669669450 | 43550 | 43550 | 43650 | 43500 | 1193 |
| 570 | 20240705 | 091900 | 617719600 | 43550 | 43650 | 43700 | 43550 | 367 |
| 571 | 20240705 | 091800 | 601710100 | 43650 | 43650 | 43700 | 43600 | 331 |
| 572 | 20240705 | 091700 | 587255250 | 43650 | 43600 | 43650 | 43550 | 231 |
| 573 | 20240705 | 091600 | 577188600 | 43550 | 43550 | 43550 | 43550 | 123 |
| 574 | 20240705 | 091500 | 571831950 | 43550 | 43800 | 43800 | 43550 | 519 |
| 575 | 20240705 | 091400 | 549199350 | 43750 | 43500 | 43750 | 43450 | 531 |
| 576 | 20240705 | 091300 | 526036100 | 43500 | 43700 | 43700 | 43250 | 1125 |
| 577 | 20240705 | 091200 | 477096950 | 43650 | 43950 | 44050 | 43650 | 949 |
| 578 | 20240705 | 091100 | 435537500 | 43900 | 44000 | 44000 | 43900 | 100 |
| 579 | 20240705 | 091000 | 431143800 | 44050 | 43900 | 44100 | 43900 | 143 |
| 580 | 20240705 | 090900 | 424850750 | 43900 | 44050 | 44050 | 43800 | 1038 |
| 581 | 20240705 | 090800 | 379228950 | 44050 | 43950 | 44050 | 43950 | 609 |
| 582 | 20240705 | 090700 | 352457600 | 43950 | 43950 | 44100 | 43950 | 715 |
| 583 | 20240705 | 090600 | 321015700 | 44000 | 44250 | 44250 | 44000 | 619 |
| 584 | 20240705 | 090500 | 293736700 | 44050 | 44300 | 44350 | 44050 | 1368 |
| 585 | 20240705 | 090400 | 233376950 | 44300 | 44300 | 44400 | 44300 | 150 |
| 586 | 20240705 | 090300 | 226727200 | 44300 | 44450 | 44450 | 44300 | 226 |
| 587 | 20240705 | 090200 | 216707400 | 44300 | 44350 | 44450 | 44300 | 1609 |
| 588 | 20240705 | 090100 | 145315600 | 44300 | 43950 | 44450 | 43800 | 2455 |
| 589 | 20240705 | 090000 | 37165250 | 44000 | 44100 | 44100 | 43950 | 804 |