31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 184700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 3875 |
| 3 | 20240704 | 184600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240704 | 184500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240704 | 184400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240704 | 184300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240704 | 184200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240704 | 184100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240704 | 184000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240704 | 183900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240704 | 183800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240704 | 183700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240704 | 183600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240704 | 183500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240704 | 183400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240704 | 183300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240704 | 183200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240704 | 183100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240704 | 183000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240704 | 182900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240704 | 182800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240704 | 182700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240704 | 182600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240704 | 182500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240704 | 182400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240704 | 182300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240704 | 182200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240704 | 182100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240704 | 182000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240704 | 181900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240704 | 181800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240704 | 181700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 3875 |
| 33 | 20240704 | 181600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240704 | 181500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240704 | 181400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240704 | 181300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240704 | 181200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240704 | 181100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240704 | 181000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240704 | 180900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240704 | 180800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240704 | 180700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240704 | 180600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240704 | 180500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240704 | 180400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240704 | 180300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240704 | 180200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240704 | 180100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240704 | 180000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240704 | 175900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240704 | 175800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240704 | 175700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240704 | 175600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240704 | 175500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240704 | 175400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240704 | 175300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240704 | 175200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240704 | 175100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240704 | 175000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240704 | 174900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240704 | 174800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240704 | 174700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 3875 |
| 63 | 20240704 | 174600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240704 | 174500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240704 | 174400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240704 | 174300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240704 | 174200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240704 | 174100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240704 | 174000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240704 | 173900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240704 | 173800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240704 | 173700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240704 | 173600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240704 | 173500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240704 | 173400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240704 | 173300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240704 | 173200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240704 | 173100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240704 | 173000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240704 | 172900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240704 | 172800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240704 | 172700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240704 | 172600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240704 | 172500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240704 | 172400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240704 | 172300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240704 | 172200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240704 | 172100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240704 | 172000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240704 | 171900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240704 | 171800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240704 | 171700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 3875 |
| 93 | 20240704 | 171600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240704 | 171500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240704 | 171400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240704 | 171300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240704 | 171200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240704 | 171100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240704 | 171000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240704 | 170900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240704 | 170800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240704 | 170700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240704 | 170600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240704 | 170500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240704 | 170400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240704 | 170300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240704 | 170200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240704 | 170100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240704 | 170000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240704 | 165900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240704 | 165800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240704 | 165700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240704 | 165600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240704 | 165500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240704 | 165400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240704 | 165300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240704 | 165200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240704 | 165100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240704 | 165000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240704 | 164900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240704 | 164800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240704 | 164700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 3875 |
| 123 | 20240704 | 164600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240704 | 164500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240704 | 164400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240704 | 164300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240704 | 164200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240704 | 164100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240704 | 164000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240704 | 163900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240704 | 163800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240704 | 163700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240704 | 163600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240704 | 163500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240704 | 163400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240704 | 163300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240704 | 163200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240704 | 163100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240704 | 163000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240704 | 162900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240704 | 162800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240704 | 162700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240704 | 162600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240704 | 162500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240704 | 162400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240704 | 162300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240704 | 162200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240704 | 162100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240704 | 162000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240704 | 161900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240704 | 161800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240704 | 161700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 3875 |
| 153 | 20240704 | 161600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240704 | 161500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240704 | 161400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240704 | 161300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240704 | 161200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240704 | 161100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240704 | 161000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240704 | 160900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240704 | 160800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240704 | 160700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240704 | 160600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240704 | 160500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240704 | 160400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240704 | 160300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240704 | 160200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240704 | 160100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240704 | 160000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240704 | 155900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240704 | 155800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240704 | 155700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240704 | 155600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240704 | 155500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240704 | 155400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240704 | 155300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240704 | 155200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240704 | 155100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240704 | 155000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240704 | 154900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240704 | 154800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240704 | 154700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 3875 |
| 183 | 20240704 | 154600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240704 | 154500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240704 | 154400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240704 | 154300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240704 | 154200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240704 | 154100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240704 | 154000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240704 | 153900 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240704 | 153800 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240704 | 153700 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240704 | 153600 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240704 | 153500 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240704 | 153400 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240704 | 153300 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240704 | 153200 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240704 | 153100 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240704 | 153000 | 6037217650 | 44100 | 44100 | 44100 | 44100 | 3875 |
| 200 | 20240704 | 152900 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240704 | 152800 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240704 | 152700 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240704 | 152600 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240704 | 152500 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240704 | 152400 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240704 | 152300 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240704 | 152200 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240704 | 152100 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240704 | 152000 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240704 | 151900 | 5866330150 | 44100 | 44100 | 44100 | 44100 | 200 |
| 211 | 20240704 | 151800 | 5857510150 | 44200 | 44100 | 44200 | 44100 | 854 |
| 212 | 20240704 | 151700 | 5819802700 | 44100 | 44150 | 44150 | 44100 | 505 |
| 213 | 20240704 | 151600 | 5797514200 | 44100 | 44100 | 44150 | 44100 | 131 |
| 214 | 20240704 | 151500 | 5791731000 | 44100 | 44150 | 44200 | 44100 | 540 |
| 215 | 20240704 | 151400 | 5767890050 | 44100 | 44150 | 44150 | 44100 | 326 |
| 216 | 20240704 | 151300 | 5753498400 | 44150 | 44100 | 44150 | 44100 | 597 |
| 217 | 20240704 | 151200 | 5727151950 | 44100 | 44150 | 44150 | 44100 | 1161 |
| 218 | 20240704 | 151100 | 5675950250 | 44100 | 44100 | 44150 | 44100 | 302 |
| 219 | 20240704 | 151000 | 5662617500 | 44100 | 44100 | 44150 | 44100 | 590 |
| 220 | 20240704 | 150900 | 5636571900 | 44100 | 44100 | 44150 | 44100 | 79 |
| 221 | 20240704 | 150800 | 5633084750 | 44100 | 44150 | 44150 | 44100 | 120 |
| 222 | 20240704 | 150700 | 5627787850 | 44150 | 44150 | 44150 | 44100 | 521 |
| 223 | 20240704 | 150600 | 5604786650 | 44150 | 44100 | 44150 | 44100 | 230 |
| 224 | 20240704 | 150500 | 5594640500 | 44150 | 44100 | 44150 | 44100 | 798 |
| 225 | 20240704 | 150400 | 5559440900 | 44100 | 44050 | 44100 | 44050 | 890 |
| 226 | 20240704 | 150300 | 5520202100 | 44050 | 44050 | 44150 | 44050 | 373 |
| 227 | 20240704 | 150200 | 5503761950 | 44000 | 44000 | 44050 | 44000 | 319 |
| 228 | 20240704 | 150100 | 5489719200 | 44000 | 44150 | 44150 | 44000 | 2363 |
| 229 | 20240704 | 150000 | 5385524450 | 44150 | 44150 | 44150 | 44100 | 255 |
| 230 | 20240704 | 145900 | 5374270300 | 44150 | 44100 | 44150 | 44100 | 170 |
| 231 | 20240704 | 145800 | 5366765200 | 44150 | 44100 | 44150 | 44100 | 368 |
| 232 | 20240704 | 145700 | 5350531250 | 44100 | 44050 | 44100 | 44000 | 340 |
| 233 | 20240704 | 145600 | 5335546650 | 44050 | 44050 | 44100 | 44050 | 904 |
| 234 | 20240704 | 145500 | 5295695950 | 44050 | 44050 | 44100 | 44050 | 121 |
| 235 | 20240704 | 145400 | 5290361300 | 44100 | 44050 | 44100 | 44050 | 242 |
| 236 | 20240704 | 145300 | 5279691900 | 44050 | 44100 | 44100 | 44050 | 95 |
| 237 | 20240704 | 145200 | 5275502600 | 44100 | 44100 | 44150 | 44050 | 168 |
| 238 | 20240704 | 145100 | 5268090550 | 44100 | 44100 | 44150 | 44050 | 943 |
| 239 | 20240704 | 145000 | 5226505400 | 44150 | 44150 | 44200 | 44100 | 236 |
| 240 | 20240704 | 144900 | 5216085350 | 44150 | 44150 | 44150 | 44100 | 238 |
| 241 | 20240704 | 144800 | 5205578900 | 44150 | 44100 | 44150 | 44100 | 268 |
| 242 | 20240704 | 144700 | 5193747950 | 44100 | 44100 | 44150 | 44100 | 285 |
| 243 | 20240704 | 144600 | 5181171100 | 44150 | 44050 | 44150 | 44050 | 117 |
| 244 | 20240704 | 144500 | 5176008350 | 44100 | 44100 | 44150 | 44050 | 480 |
| 245 | 20240704 | 144400 | 5154834100 | 44050 | 44050 | 44100 | 44050 | 150 |
| 246 | 20240704 | 144300 | 5148220600 | 44050 | 44150 | 44150 | 44050 | 437 |
| 247 | 20240704 | 144200 | 5128948900 | 44200 | 44150 | 44200 | 44100 | 206 |
| 248 | 20240704 | 144100 | 5119852600 | 44150 | 44100 | 44150 | 44100 | 261 |
| 249 | 20240704 | 144000 | 5108330850 | 44100 | 44100 | 44150 | 44100 | 239 |
| 250 | 20240704 | 143900 | 5097780500 | 44150 | 44100 | 44150 | 44100 | 280 |
| 251 | 20240704 | 143800 | 5085419650 | 44100 | 44100 | 44150 | 44100 | 141 |
| 252 | 20240704 | 143700 | 5079196150 | 44100 | 44050 | 44100 | 44050 | 272 |
| 253 | 20240704 | 143600 | 5067201600 | 44100 | 44100 | 44100 | 44050 | 210 |
| 254 | 20240704 | 143500 | 5057945750 | 44050 | 44050 | 44100 | 44050 | 264 |
| 255 | 20240704 | 143400 | 5046305250 | 44050 | 44100 | 44100 | 44050 | 110 |
| 256 | 20240704 | 143300 | 5041455600 | 44100 | 44100 | 44100 | 44050 | 81 |
| 257 | 20240704 | 143200 | 5037884950 | 44050 | 44050 | 44100 | 44050 | 206 |
| 258 | 20240704 | 143100 | 5028802750 | 44100 | 44100 | 44100 | 44000 | 68 |
| 259 | 20240704 | 143000 | 5025805200 | 44050 | 44050 | 44100 | 44050 | 202 |
| 260 | 20240704 | 142900 | 5016899750 | 44100 | 44100 | 44100 | 44050 | 141 |
| 261 | 20240704 | 142800 | 5010683750 | 44050 | 44050 | 44100 | 44000 | 108 |
| 262 | 20240704 | 142700 | 5005925750 | 44050 | 44050 | 44100 | 44000 | 221 |
| 263 | 20240704 | 142600 | 4996188500 | 44050 | 44000 | 44100 | 44000 | 89 |
| 264 | 20240704 | 142500 | 4992268000 | 44000 | 44050 | 44100 | 44000 | 397 |
| 265 | 20240704 | 142400 | 4974769100 | 44100 | 44050 | 44100 | 44050 | 186 |
| 266 | 20240704 | 142300 | 4966573450 | 44050 | 44100 | 44100 | 44050 | 225 |
| 267 | 20240704 | 142200 | 4956654600 | 44100 | 44000 | 44100 | 44000 | 146 |
| 268 | 20240704 | 142100 | 4950221800 | 44000 | 44000 | 44050 | 44000 | 63 |
| 269 | 20240704 | 142000 | 4947448050 | 44050 | 43950 | 44050 | 43950 | 246 |
| 270 | 20240704 | 141900 | 4936622150 | 44000 | 44000 | 44000 | 44000 | 345 |
| 271 | 20240704 | 141800 | 4921442150 | 43950 | 44000 | 44000 | 43950 | 345 |
| 272 | 20240704 | 141700 | 4906263600 | 44000 | 44000 | 44000 | 43950 | 276 |
| 273 | 20240704 | 141600 | 4894123450 | 44000 | 44000 | 44050 | 43900 | 383 |
| 274 | 20240704 | 141500 | 4877271800 | 44000 | 43950 | 44050 | 43900 | 409 |
| 275 | 20240704 | 141400 | 4859278150 | 43950 | 44000 | 44050 | 43950 | 538 |
| 276 | 20240704 | 141300 | 4835614500 | 43950 | 43950 | 44000 | 43900 | 383 |
| 277 | 20240704 | 141200 | 4818766650 | 43950 | 43950 | 44000 | 43950 | 559 |
| 278 | 20240704 | 141100 | 4794183800 | 43900 | 43950 | 43950 | 43900 | 57 |
| 279 | 20240704 | 141000 | 4791678900 | 43950 | 43950 | 44000 | 43900 | 724 |
| 280 | 20240704 | 140900 | 4759845000 | 43900 | 44050 | 44050 | 43900 | 3256 |
| 281 | 20240704 | 140800 | 4616610400 | 44000 | 44000 | 44050 | 44000 | 58 |
| 282 | 20240704 | 140700 | 4614057200 | 44000 | 44050 | 44050 | 44000 | 799 |
| 283 | 20240704 | 140600 | 4578881000 | 44050 | 44050 | 44100 | 44050 | 106 |
| 284 | 20240704 | 140500 | 4574208400 | 44050 | 44000 | 44100 | 43950 | 732 |
| 285 | 20240704 | 140400 | 4541969800 | 44000 | 43950 | 44050 | 43950 | 151 |
| 286 | 20240704 | 140300 | 4535326650 | 43950 | 44100 | 44100 | 43950 | 149 |
| 287 | 20240704 | 140200 | 4528762150 | 44100 | 44000 | 44100 | 43950 | 566 |
| 288 | 20240704 | 140100 | 4503845650 | 44000 | 44100 | 44100 | 44000 | 273 |
| 289 | 20240704 | 140000 | 4491826000 | 44050 | 44100 | 44150 | 44000 | 467 |
| 290 | 20240704 | 135900 | 4471243700 | 44100 | 44100 | 44100 | 44050 | 152 |
| 291 | 20240704 | 135800 | 4464543750 | 44100 | 44150 | 44150 | 44050 | 639 |
| 292 | 20240704 | 135700 | 4436361850 | 44150 | 44150 | 44150 | 44100 | 90 |
| 293 | 20240704 | 135600 | 4432389100 | 44100 | 44150 | 44150 | 44100 | 116 |
| 294 | 20240704 | 135500 | 4427269500 | 44100 | 44100 | 44150 | 44100 | 248 |
| 295 | 20240704 | 135400 | 4416324350 | 44100 | 44100 | 44150 | 44100 | 719 |
| 296 | 20240704 | 135300 | 4384611350 | 44150 | 44200 | 44200 | 44100 | 629 |
| 297 | 20240704 | 135200 | 4356833150 | 44150 | 44200 | 44200 | 44150 | 132 |
| 298 | 20240704 | 135100 | 4351001500 | 44200 | 44200 | 44200 | 44150 | 1193 |
| 299 | 20240704 | 135000 | 4298327550 | 44200 | 44200 | 44200 | 44150 | 573 |
| 300 | 20240704 | 134900 | 4273001900 | 44150 | 44150 | 44200 | 44150 | 159 |
| 301 | 20240704 | 134800 | 4265976650 | 44100 | 44150 | 44150 | 44100 | 338 |
| 302 | 20240704 | 134700 | 4251056100 | 44150 | 44150 | 44150 | 44050 | 358 |
| 303 | 20240704 | 134600 | 4235265300 | 44100 | 44050 | 44150 | 44050 | 407 |
| 304 | 20240704 | 134500 | 4217317100 | 44050 | 44050 | 44100 | 44050 | 259 |
| 305 | 20240704 | 134400 | 4205897750 | 44100 | 44050 | 44100 | 44000 | 370 |
| 306 | 20240704 | 134300 | 4189596350 | 44050 | 43950 | 44050 | 43950 | 2527 |
| 307 | 20240704 | 134200 | 4078425800 | 43900 | 43950 | 43950 | 43900 | 232 |
| 308 | 20240704 | 134100 | 4068232450 | 43950 | 43950 | 43950 | 43900 | 79 |
| 309 | 20240704 | 134000 | 4064761000 | 43950 | 43900 | 43950 | 43900 | 202 |
| 310 | 20240704 | 133900 | 4055884350 | 43950 | 43900 | 43950 | 43900 | 26 |
| 311 | 20240704 | 133800 | 4054742650 | 43900 | 43850 | 43900 | 43850 | 201 |
| 312 | 20240704 | 133700 | 4045919500 | 43850 | 43900 | 43950 | 43850 | 347 |
| 313 | 20240704 | 133600 | 4030686700 | 43850 | 43900 | 43900 | 43850 | 94 |
| 314 | 20240704 | 133500 | 4026561800 | 43850 | 43850 | 43900 | 43850 | 488 |
| 315 | 20240704 | 133400 | 4005155550 | 43800 | 43850 | 43850 | 43800 | 88 |
| 316 | 20240704 | 133300 | 4001298300 | 43850 | 43800 | 43850 | 43800 | 201 |
| 317 | 20240704 | 133200 | 3992486450 | 43800 | 43750 | 43800 | 43750 | 118 |
| 318 | 20240704 | 133100 | 3987319050 | 43800 | 43800 | 43850 | 43800 | 234 |
| 319 | 20240704 | 133000 | 3977067100 | 43800 | 43750 | 43850 | 43750 | 293 |
| 320 | 20240704 | 132900 | 3964230300 | 43750 | 43700 | 43750 | 43700 | 135 |
| 321 | 20240704 | 132800 | 3958325350 | 43750 | 43700 | 43800 | 43700 | 535 |
| 322 | 20240704 | 132700 | 3934900200 | 43700 | 43750 | 43800 | 43700 | 55 |
| 323 | 20240704 | 132600 | 3932493500 | 43800 | 43700 | 43800 | 43700 | 417 |
| 324 | 20240704 | 132500 | 3914230350 | 43800 | 43850 | 43850 | 43750 | 1000 |
| 325 | 20240704 | 132400 | 3870395150 | 43900 | 43850 | 43900 | 43850 | 91 |
| 326 | 20240704 | 132300 | 3866402100 | 43900 | 43900 | 43900 | 43850 | 121 |
| 327 | 20240704 | 132200 | 3861090950 | 43900 | 43850 | 43900 | 43850 | 85 |
| 328 | 20240704 | 132100 | 3857360900 | 43850 | 43950 | 43950 | 43850 | 775 |
| 329 | 20240704 | 132000 | 3823370900 | 43950 | 43900 | 43950 | 43900 | 149 |
| 330 | 20240704 | 131900 | 3816824100 | 43900 | 43850 | 43900 | 43850 | 81 |
| 331 | 20240704 | 131800 | 3813268550 | 43850 | 43900 | 43950 | 43850 | 173 |
| 332 | 20240704 | 131700 | 3805668400 | 43900 | 43900 | 43900 | 43850 | 456 |
| 333 | 20240704 | 131600 | 3785652350 | 43900 | 43900 | 43900 | 43900 | 71 |
| 334 | 20240704 | 131500 | 3782535450 | 43900 | 43900 | 43900 | 43850 | 233 |
| 335 | 20240704 | 131400 | 3772308000 | 43900 | 43850 | 43900 | 43850 | 40 |
| 336 | 20240704 | 131300 | 3770553200 | 43900 | 43850 | 43900 | 43850 | 243 |
| 337 | 20240704 | 131200 | 3759886900 | 43900 | 43800 | 43900 | 43800 | 580 |
| 338 | 20240704 | 131100 | 3734454900 | 43800 | 43850 | 43850 | 43800 | 137 |
| 339 | 20240704 | 131000 | 3728448550 | 43800 | 43800 | 43850 | 43800 | 58 |
| 340 | 20240704 | 130900 | 3725907800 | 43850 | 43800 | 43850 | 43800 | 63 |
| 341 | 20240704 | 130800 | 3723148050 | 43850 | 43850 | 43850 | 43800 | 125 |
| 342 | 20240704 | 130700 | 3717667700 | 43850 | 43800 | 43850 | 43800 | 37 |
| 343 | 20240704 | 130600 | 3716046450 | 43800 | 43800 | 43850 | 43800 | 66 |
| 344 | 20240704 | 130500 | 3713154750 | 43800 | 43600 | 43800 | 43600 | 104 |
| 345 | 20240704 | 130400 | 3708605400 | 43600 | 43650 | 43700 | 43600 | 31 |
| 346 | 20240704 | 130300 | 3707252050 | 43700 | 43600 | 43700 | 43600 | 109 |
| 347 | 20240704 | 130200 | 3702489650 | 43700 | 43700 | 43700 | 43650 | 48 |
| 348 | 20240704 | 130100 | 3700393850 | 43650 | 43650 | 43700 | 43600 | 1236 |
| 349 | 20240704 | 130000 | 3646442950 | 43650 | 43750 | 43750 | 43650 | 321 |
| 350 | 20240704 | 125900 | 3632415950 | 43750 | 43800 | 43800 | 43700 | 124 |
| 351 | 20240704 | 125800 | 3626991050 | 43800 | 43750 | 43800 | 43700 | 153 |
| 352 | 20240704 | 125700 | 3620298000 | 43700 | 43750 | 43750 | 43700 | 40 |
| 353 | 20240704 | 125600 | 3618549700 | 43750 | 43750 | 43800 | 43700 | 161 |
| 354 | 20240704 | 125500 | 3611501000 | 43800 | 43750 | 43800 | 43700 | 36 |
| 355 | 20240704 | 125400 | 3609926850 | 43750 | 43800 | 43800 | 43700 | 69 |
| 356 | 20240704 | 125300 | 3606910550 | 43750 | 43750 | 43750 | 43750 | 212 |
| 357 | 20240704 | 125200 | 3597635550 | 43750 | 43700 | 43750 | 43700 | 48 |
| 358 | 20240704 | 125100 | 3595536950 | 43700 | 43700 | 43700 | 43650 | 43 |
| 359 | 20240704 | 125000 | 3593658050 | 43650 | 43700 | 43750 | 43650 | 87 |
| 360 | 20240704 | 124900 | 3589856200 | 43700 | 43650 | 43700 | 43650 | 63 |
| 361 | 20240704 | 124800 | 3587105450 | 43650 | 43700 | 43750 | 43650 | 322 |
| 362 | 20240704 | 124700 | 3573037700 | 43700 | 43750 | 43750 | 43700 | 35 |
| 363 | 20240704 | 124600 | 3571507100 | 43750 | 43800 | 43800 | 43700 | 345 |
| 364 | 20240704 | 124500 | 3556398950 | 43800 | 43850 | 43850 | 43800 | 71 |
| 365 | 20240704 | 124400 | 3553286950 | 43800 | 43900 | 43900 | 43800 | 364 |
| 366 | 20240704 | 124300 | 3537340000 | 43900 | 43850 | 43900 | 43800 | 109 |
| 367 | 20240704 | 124200 | 3532560050 | 43850 | 43800 | 43900 | 43800 | 131 |
| 368 | 20240704 | 124100 | 3526815450 | 43800 | 43850 | 43900 | 43800 | 138 |
| 369 | 20240704 | 124000 | 3520758400 | 43850 | 43950 | 43950 | 43850 | 208 |
| 370 | 20240704 | 123900 | 3511626900 | 43900 | 43900 | 43950 | 43900 | 152 |
| 371 | 20240704 | 123800 | 3504953800 | 43900 | 43900 | 43900 | 43850 | 338 |
| 372 | 20240704 | 123700 | 3490116000 | 43850 | 43900 | 43900 | 43850 | 40 |
| 373 | 20240704 | 123600 | 3488361400 | 43900 | 43850 | 43900 | 43800 | 358 |
| 374 | 20240704 | 123500 | 3472655250 | 43800 | 43850 | 43850 | 43800 | 223 |
| 375 | 20240704 | 123400 | 3462876800 | 43850 | 43850 | 43900 | 43850 | 112 |
| 376 | 20240704 | 123300 | 3457961850 | 43850 | 43850 | 43900 | 43850 | 230 |
| 377 | 20240704 | 123200 | 3447868450 | 43900 | 43900 | 43900 | 43800 | 669 |
| 378 | 20240704 | 123100 | 3418517300 | 43900 | 43900 | 43900 | 43850 | 776 |
| 379 | 20240704 | 123000 | 3384451000 | 43900 | 43850 | 43900 | 43850 | 48 |
| 380 | 20240704 | 122900 | 3382345950 | 43850 | 43850 | 43900 | 43850 | 79 |
| 381 | 20240704 | 122800 | 3378879450 | 43850 | 43800 | 43850 | 43800 | 228 |
| 382 | 20240704 | 122700 | 3368882850 | 43800 | 43850 | 43850 | 43800 | 335 |
| 383 | 20240704 | 122600 | 3354194050 | 43850 | 43800 | 43850 | 43800 | 250 |
| 384 | 20240704 | 122500 | 3343233050 | 43850 | 43850 | 43900 | 43800 | 341 |
| 385 | 20240704 | 122400 | 3328280350 | 43850 | 43800 | 43850 | 43800 | 421 |
| 386 | 20240704 | 122300 | 3309830500 | 43800 | 43800 | 43800 | 43750 | 50 |
| 387 | 20240704 | 122200 | 3307642300 | 43800 | 43750 | 43800 | 43700 | 34 |
| 388 | 20240704 | 122100 | 3306154450 | 43750 | 43750 | 43800 | 43750 | 445 |
| 389 | 20240704 | 122000 | 3286679050 | 43750 | 43800 | 43800 | 43750 | 330 |
| 390 | 20240704 | 121900 | 3272226050 | 43750 | 43700 | 43750 | 43700 | 152 |
| 391 | 20240704 | 121800 | 3265576950 | 43650 | 43700 | 43700 | 43650 | 92 |
| 392 | 20240704 | 121700 | 3261557350 | 43650 | 43750 | 43750 | 43650 | 12 |
| 393 | 20240704 | 121600 | 3261033450 | 43650 | 43700 | 43750 | 43650 | 114 |
| 394 | 20240704 | 121500 | 3256046500 | 43700 | 43700 | 43700 | 43700 | 290 |
| 395 | 20240704 | 121400 | 3243373500 | 43700 | 43750 | 43750 | 43700 | 169 |
| 396 | 20240704 | 121300 | 3235980900 | 43700 | 43700 | 43750 | 43700 | 111 |
| 397 | 20240704 | 121200 | 3231128250 | 43700 | 43750 | 43750 | 43700 | 39 |
| 398 | 20240704 | 121100 | 3229423550 | 43750 | 43700 | 43750 | 43700 | 241 |
| 399 | 20240704 | 121000 | 3218886800 | 43750 | 43700 | 43750 | 43700 | 111 |
| 400 | 20240704 | 120900 | 3214031950 | 43700 | 43750 | 43750 | 43700 | 172 |
| 401 | 20240704 | 120800 | 3206507750 | 43700 | 43700 | 43700 | 43650 | 175 |
| 402 | 20240704 | 120700 | 3198861050 | 43750 | 43700 | 43750 | 43700 | 450 |
| 403 | 20240704 | 120600 | 3179194700 | 43650 | 43700 | 43700 | 43650 | 201 |
| 404 | 20240704 | 120500 | 3170415400 | 43700 | 43600 | 43700 | 43600 | 85 |
| 405 | 20240704 | 120400 | 3166704150 | 43600 | 43600 | 43650 | 43600 | 247 |
| 406 | 20240704 | 120300 | 3155928900 | 43650 | 43600 | 43650 | 43600 | 25 |
| 407 | 20240704 | 120200 | 3154838100 | 43600 | 43700 | 43700 | 43600 | 169 |
| 408 | 20240704 | 120100 | 3147461100 | 43650 | 43600 | 43650 | 43600 | 75 |
| 409 | 20240704 | 120000 | 3144189700 | 43700 | 43700 | 43700 | 43600 | 55 |
| 410 | 20240704 | 115900 | 3141787800 | 43650 | 43650 | 43700 | 43650 | 159 |
| 411 | 20240704 | 115800 | 3134842100 | 43650 | 43700 | 43700 | 43650 | 30 |
| 412 | 20240704 | 115700 | 3133532250 | 43650 | 43650 | 43650 | 43650 | 20 |
| 413 | 20240704 | 115600 | 3132659250 | 43650 | 43600 | 43650 | 43600 | 121 |
| 414 | 20240704 | 115500 | 3127379000 | 43600 | 43600 | 43650 | 43600 | 47 |
| 415 | 20240704 | 115400 | 3125328300 | 43650 | 43600 | 43650 | 43600 | 204 |
| 416 | 20240704 | 115300 | 3116427350 | 43600 | 43650 | 43650 | 43600 | 137 |
| 417 | 20240704 | 115200 | 3110452900 | 43650 | 43650 | 43650 | 43600 | 54 |
| 418 | 20240704 | 115100 | 3108097550 | 43650 | 43600 | 43650 | 43600 | 103 |
| 419 | 20240704 | 115000 | 3103601750 | 43600 | 43600 | 43650 | 43600 | 39 |
| 420 | 20240704 | 114900 | 3101901000 | 43600 | 43600 | 43650 | 43600 | 107 |
| 421 | 20240704 | 114800 | 3097230650 | 43650 | 43600 | 43650 | 43600 | 8 |
| 422 | 20240704 | 114700 | 3096881500 | 43600 | 43700 | 43700 | 43600 | 143 |
| 423 | 20240704 | 114600 | 3090641050 | 43650 | 43700 | 43700 | 43650 | 349 |
| 424 | 20240704 | 114500 | 3075396300 | 43750 | 43700 | 43750 | 43700 | 86 |
| 425 | 20240704 | 114400 | 3071635150 | 43750 | 43700 | 43750 | 43700 | 720 |
| 426 | 20240704 | 114300 | 3040165900 | 43650 | 43650 | 43700 | 43650 | 373 |
| 427 | 20240704 | 114200 | 3023867750 | 43650 | 43650 | 43650 | 43650 | 31 |
| 428 | 20240704 | 114100 | 3022514600 | 43700 | 43700 | 43700 | 43650 | 108 |
| 429 | 20240704 | 114000 | 3017795050 | 43650 | 43650 | 43700 | 43650 | 30 |
| 430 | 20240704 | 113900 | 3016485400 | 43650 | 43600 | 43700 | 43600 | 124 |
| 431 | 20240704 | 113800 | 3011073350 | 43700 | 43700 | 43700 | 43650 | 182 |
| 432 | 20240704 | 113700 | 3003123350 | 43700 | 43650 | 43700 | 43550 | 1058 |
| 433 | 20240704 | 113600 | 2957033300 | 43700 | 43700 | 43700 | 43650 | 140 |
| 434 | 20240704 | 113500 | 2950916550 | 43700 | 43650 | 43700 | 43650 | 36 |
| 435 | 20240704 | 113400 | 2949343900 | 43650 | 43600 | 43700 | 43600 | 103 |
| 436 | 20240704 | 113300 | 2944851450 | 43650 | 43650 | 43700 | 43650 | 157 |
| 437 | 20240704 | 113200 | 2937998250 | 43650 | 43650 | 43650 | 43650 | 124 |
| 438 | 20240704 | 113100 | 2932585650 | 43600 | 43600 | 43600 | 43600 | 29 |
| 439 | 20240704 | 113000 | 2931321250 | 43650 | 43600 | 43650 | 43600 | 58 |
| 440 | 20240704 | 112900 | 2928791050 | 43600 | 43600 | 43650 | 43600 | 147 |
| 441 | 20240704 | 112800 | 2922375650 | 43550 | 43650 | 43650 | 43550 | 9 |
| 442 | 20240704 | 112700 | 2921982900 | 43550 | 43550 | 43600 | 43550 | 661 |
| 443 | 20240704 | 112600 | 2893163950 | 43600 | 43600 | 43600 | 43550 | 127 |
| 444 | 20240704 | 112500 | 2887627700 | 43650 | 43650 | 43650 | 43650 | 9 |
| 445 | 20240704 | 112400 | 2887234850 | 43600 | 43650 | 43650 | 43550 | 199 |
| 446 | 20240704 | 112300 | 2878557300 | 43650 | 43650 | 43650 | 43550 | 226 |
| 447 | 20240704 | 112200 | 2868703800 | 43600 | 43650 | 43650 | 43600 | 313 |
| 448 | 20240704 | 112100 | 2855049750 | 43600 | 43650 | 43650 | 43600 | 150 |
| 449 | 20240704 | 112000 | 2848508750 | 43600 | 43650 | 43650 | 43600 | 53 |
| 450 | 20240704 | 111900 | 2846197200 | 43650 | 43550 | 43650 | 43550 | 91 |
| 451 | 20240704 | 111800 | 2842229550 | 43600 | 43600 | 43600 | 43550 | 49 |
| 452 | 20240704 | 111700 | 2840093950 | 43550 | 43600 | 43600 | 43550 | 267 |
| 453 | 20240704 | 111600 | 2828456200 | 43550 | 43550 | 43550 | 43550 | 33 |
| 454 | 20240704 | 111500 | 2827019050 | 43600 | 43600 | 43600 | 43550 | 205 |
| 455 | 20240704 | 111400 | 2818086150 | 43550 | 43600 | 43600 | 43550 | 384 |
| 456 | 20240704 | 111300 | 2801354550 | 43600 | 43550 | 43600 | 43550 | 135 |
| 457 | 20240704 | 111200 | 2795469450 | 43550 | 43550 | 43600 | 43550 | 166 |
| 458 | 20240704 | 111100 | 2788232050 | 43550 | 43600 | 43600 | 43550 | 30 |
| 459 | 20240704 | 111000 | 2786924800 | 43600 | 43600 | 43600 | 43600 | 29 |
| 460 | 20240704 | 110900 | 2785660400 | 43600 | 43550 | 43600 | 43550 | 115 |
| 461 | 20240704 | 110800 | 2780646700 | 43550 | 43600 | 43600 | 43550 | 119 |
| 462 | 20240704 | 110700 | 2775462550 | 43600 | 43600 | 43600 | 43550 | 178 |
| 463 | 20240704 | 110600 | 2767703050 | 43550 | 43600 | 43600 | 43550 | 47 |
| 464 | 20240704 | 110500 | 2765653950 | 43550 | 43550 | 43600 | 43550 | 115 |
| 465 | 20240704 | 110400 | 2760640900 | 43550 | 43550 | 43550 | 43500 | 2074 |
| 466 | 20240704 | 110300 | 2670351650 | 43600 | 43600 | 43600 | 43600 | 31 |
| 467 | 20240704 | 110200 | 2669000050 | 43650 | 43550 | 43650 | 43550 | 120 |
| 468 | 20240704 | 110100 | 2663764050 | 43600 | 43700 | 43700 | 43600 | 572 |
| 469 | 20240704 | 110000 | 2638822300 | 43700 | 43550 | 43700 | 43550 | 28 |
| 470 | 20240704 | 105900 | 2637601000 | 43650 | 43650 | 43650 | 43550 | 181 |
| 471 | 20240704 | 105800 | 2629704050 | 43600 | 43600 | 43600 | 43600 | 85 |
| 472 | 20240704 | 105700 | 2625998050 | 43650 | 43600 | 43650 | 43600 | 200 |
| 473 | 20240704 | 105600 | 2617271350 | 43650 | 43600 | 43700 | 43550 | 111 |
| 474 | 20240704 | 105500 | 2612431100 | 43550 | 43550 | 43600 | 43550 | 55 |
| 475 | 20240704 | 105400 | 2610035450 | 43650 | 43700 | 43700 | 43550 | 459 |
| 476 | 20240704 | 105300 | 2590025150 | 43600 | 43600 | 43650 | 43600 | 169 |
| 477 | 20240704 | 105200 | 2582656400 | 43600 | 43750 | 43800 | 43600 | 517 |
| 478 | 20240704 | 105100 | 2560071500 | 43800 | 43700 | 43800 | 43700 | 81 |
| 479 | 20240704 | 105000 | 2556530500 | 43700 | 43800 | 43800 | 43700 | 261 |
| 480 | 20240704 | 104900 | 2545110850 | 43750 | 43800 | 43800 | 43750 | 315 |
| 481 | 20240704 | 104800 | 2531315300 | 43800 | 43800 | 43850 | 43750 | 601 |
| 482 | 20240704 | 104700 | 2504992250 | 43800 | 43750 | 43800 | 43750 | 230 |
| 483 | 20240704 | 104600 | 2494920100 | 43750 | 43800 | 43850 | 43750 | 396 |
| 484 | 20240704 | 104500 | 2477574400 | 43750 | 43850 | 43850 | 43750 | 126 |
| 485 | 20240704 | 104400 | 2472050650 | 43850 | 43800 | 43850 | 43750 | 444 |
| 486 | 20240704 | 104300 | 2452598450 | 43600 | 43750 | 43800 | 43600 | 891 |
| 487 | 20240704 | 104200 | 2413614050 | 43800 | 43750 | 43800 | 43750 | 401 |
| 488 | 20240704 | 104100 | 2396064450 | 43750 | 43700 | 43750 | 43700 | 626 |
| 489 | 20240704 | 104000 | 2368686250 | 43650 | 43600 | 43700 | 43550 | 2750 |
| 490 | 20240704 | 103900 | 2248740100 | 43600 | 43600 | 43600 | 43600 | 1065 |
| 491 | 20240704 | 103800 | 2202306100 | 43600 | 43650 | 43650 | 43500 | 1551 |
| 492 | 20240704 | 103700 | 2134693150 | 43650 | 43600 | 43650 | 43600 | 661 |
| 493 | 20240704 | 103600 | 2105873400 | 43550 | 43550 | 43600 | 43550 | 264 |
| 494 | 20240704 | 103500 | 2094364750 | 43550 | 43500 | 43550 | 43500 | 282 |
| 495 | 20240704 | 103400 | 2082088500 | 43500 | 43650 | 43650 | 43500 | 1337 |
| 496 | 20240704 | 103300 | 2023816750 | 43600 | 43600 | 43650 | 43600 | 369 |
| 497 | 20240704 | 103200 | 2007722000 | 43600 | 43550 | 43600 | 43500 | 407 |
| 498 | 20240704 | 103100 | 1989978800 | 43550 | 43550 | 43550 | 43500 | 47 |
| 499 | 20240704 | 103000 | 1987933050 | 43550 | 43500 | 43550 | 43450 | 563 |
| 500 | 20240704 | 102900 | 1963415650 | 43500 | 43500 | 43500 | 43450 | 209 |
| 501 | 20240704 | 102800 | 1954324250 | 43500 | 43450 | 43500 | 43450 | 385 |
| 502 | 20240704 | 102700 | 1937582500 | 43450 | 43400 | 43450 | 43400 | 261 |
| 503 | 20240704 | 102600 | 1926248450 | 43350 | 43400 | 43450 | 43350 | 56 |
| 504 | 20240704 | 102500 | 1923818750 | 43400 | 43400 | 43400 | 43400 | 159 |
| 505 | 20240704 | 102400 | 1916918150 | 43400 | 43400 | 43400 | 43400 | 513 |
| 506 | 20240704 | 102300 | 1894653950 | 43400 | 43400 | 43400 | 43400 | 26 |
| 507 | 20240704 | 102200 | 1893525550 | 43400 | 43400 | 43450 | 43400 | 239 |
| 508 | 20240704 | 102100 | 1883143550 | 43350 | 43350 | 43350 | 43350 | 3 |
| 509 | 20240704 | 102000 | 1883013500 | 43400 | 43350 | 43400 | 43350 | 85 |
| 510 | 20240704 | 101900 | 1879327500 | 43350 | 43350 | 43350 | 43350 | 17 |
| 511 | 20240704 | 101800 | 1878590550 | 43300 | 43350 | 43350 | 43300 | 208 |
| 512 | 20240704 | 101700 | 1869580850 | 43400 | 43300 | 43450 | 43300 | 427 |
| 513 | 20240704 | 101600 | 1851038750 | 43300 | 43350 | 43400 | 43300 | 365 |
| 514 | 20240704 | 101500 | 1835217300 | 43400 | 43450 | 43450 | 43300 | 293 |
| 515 | 20240704 | 101400 | 1822513150 | 43400 | 43400 | 43450 | 43400 | 844 |
| 516 | 20240704 | 101300 | 1785874300 | 43400 | 43400 | 43450 | 43400 | 15 |
| 517 | 20240704 | 101200 | 1785222800 | 43450 | 43400 | 43450 | 43400 | 23 |
| 518 | 20240704 | 101100 | 1784223600 | 43400 | 43450 | 43500 | 43400 | 247 |
| 519 | 20240704 | 101000 | 1773482800 | 43450 | 43500 | 43500 | 43400 | 34 |
| 520 | 20240704 | 100900 | 1772004150 | 43500 | 43500 | 43550 | 43500 | 321 |
| 521 | 20240704 | 100800 | 1758031400 | 43400 | 43450 | 43500 | 43400 | 100 |
| 522 | 20240704 | 100700 | 1753687250 | 43500 | 43450 | 43500 | 43400 | 206 |
| 523 | 20240704 | 100600 | 1744743900 | 43450 | 43500 | 43500 | 43450 | 188 |
| 524 | 20240704 | 100500 | 1736566050 | 43400 | 43500 | 43500 | 43400 | 10 |
| 525 | 20240704 | 100400 | 1736131250 | 43400 | 43500 | 43500 | 43400 | 213 |
| 526 | 20240704 | 100300 | 1726866250 | 43500 | 43400 | 43500 | 43300 | 728 |
| 527 | 20240704 | 100200 | 1695276050 | 43450 | 43500 | 43500 | 43450 | 648 |
| 528 | 20240704 | 100100 | 1667107300 | 43500 | 43550 | 43550 | 43500 | 13 |
| 529 | 20240704 | 100000 | 1666541250 | 43500 | 43450 | 43500 | 43450 | 837 |
| 530 | 20240704 | 095900 | 1630132600 | 43400 | 43450 | 43500 | 43400 | 142 |
| 531 | 20240704 | 095800 | 1623962600 | 43450 | 43450 | 43450 | 43400 | 249 |
| 532 | 20240704 | 095700 | 1613152300 | 43450 | 43450 | 43450 | 43450 | 99 |
| 533 | 20240704 | 095600 | 1608850750 | 43450 | 43450 | 43450 | 43400 | 144 |
| 534 | 20240704 | 095500 | 1602594100 | 43450 | 43500 | 43500 | 43450 | 197 |
| 535 | 20240704 | 095400 | 1594033000 | 43450 | 43450 | 43500 | 43450 | 623 |
| 536 | 20240704 | 095300 | 1566962200 | 43450 | 43350 | 43450 | 43350 | 1497 |
| 537 | 20240704 | 095200 | 1502007550 | 43350 | 43350 | 43350 | 43300 | 84 |
| 538 | 20240704 | 095100 | 1498366300 | 43400 | 43400 | 43400 | 43350 | 282 |
| 539 | 20240704 | 095000 | 1486128700 | 43400 | 43350 | 43400 | 43300 | 400 |
| 540 | 20240704 | 094900 | 1468796150 | 43450 | 43450 | 43450 | 43300 | 70 |
| 541 | 20240704 | 094800 | 1465755700 | 43500 | 43500 | 43500 | 43350 | 870 |
| 542 | 20240704 | 094700 | 1427989800 | 43500 | 43450 | 43500 | 43400 | 217 |
| 543 | 20240704 | 094600 | 1418562300 | 43450 | 43400 | 43450 | 43350 | 1421 |
| 544 | 20240704 | 094500 | 1356889300 | 43400 | 43300 | 43400 | 43300 | 231 |
| 545 | 20240704 | 094400 | 1346877100 | 43300 | 43250 | 43300 | 43200 | 272 |
| 546 | 20240704 | 094300 | 1335101200 | 43250 | 43350 | 43350 | 43200 | 469 |
| 547 | 20240704 | 094200 | 1314822650 | 43350 | 43250 | 43350 | 43200 | 491 |
| 548 | 20240704 | 094100 | 1293564400 | 43250 | 43300 | 43350 | 43250 | 290 |
| 549 | 20240704 | 094000 | 1281013350 | 43300 | 43250 | 43350 | 43250 | 274 |
| 550 | 20240704 | 093900 | 1269148150 | 43350 | 43350 | 43400 | 43300 | 217 |
| 551 | 20240704 | 093800 | 1259741400 | 43400 | 43400 | 43400 | 43350 | 127 |
| 552 | 20240704 | 093700 | 1254232250 | 43400 | 43300 | 43400 | 43300 | 1440 |
| 553 | 20240704 | 093600 | 1191829700 | 43250 | 43300 | 43300 | 43250 | 505 |
| 554 | 20240704 | 093500 | 1169981950 | 43300 | 43300 | 43300 | 43250 | 177 |
| 555 | 20240704 | 093400 | 1162323950 | 43300 | 43350 | 43350 | 43300 | 72 |
| 556 | 20240704 | 093300 | 1159206300 | 43250 | 43250 | 43400 | 43200 | 231 |
| 557 | 20240704 | 093200 | 1149198000 | 43250 | 43300 | 43400 | 43250 | 2433 |
| 558 | 20240704 | 093100 | 1043758950 | 43300 | 43250 | 43350 | 43250 | 929 |
| 559 | 20240704 | 093000 | 1003535450 | 43250 | 43200 | 43250 | 43150 | 832 |
| 560 | 20240704 | 092900 | 967578050 | 43200 | 43250 | 43300 | 43200 | 839 |
| 561 | 20240704 | 092800 | 931291950 | 43200 | 43000 | 43300 | 43000 | 820 |
| 562 | 20240704 | 092700 | 895894800 | 43000 | 43050 | 43150 | 43000 | 112 |
| 563 | 20240704 | 092600 | 891064600 | 43100 | 43050 | 43150 | 42950 | 44 |
| 564 | 20240704 | 092500 | 889169150 | 43000 | 42950 | 43050 | 42900 | 229 |
| 565 | 20240704 | 092400 | 879323200 | 43000 | 42900 | 43000 | 42900 | 95 |
| 566 | 20240704 | 092300 | 875242400 | 42900 | 42950 | 42950 | 42800 | 978 |
| 567 | 20240704 | 092200 | 833237850 | 42750 | 42850 | 42950 | 42700 | 1064 |
| 568 | 20240704 | 092100 | 787690650 | 42750 | 42800 | 42800 | 42700 | 386 |
| 569 | 20240704 | 092000 | 771175000 | 42800 | 42900 | 42900 | 42800 | 156 |
| 570 | 20240704 | 091900 | 764490200 | 42800 | 42900 | 42950 | 42800 | 904 |
| 571 | 20240704 | 091800 | 725736750 | 42850 | 42950 | 43000 | 42750 | 2078 |
| 572 | 20240704 | 091700 | 636707100 | 42950 | 43050 | 43050 | 42950 | 1371 |
| 573 | 20240704 | 091600 | 577709800 | 43100 | 43200 | 43200 | 43100 | 358 |
| 574 | 20240704 | 091500 | 562272600 | 43150 | 43200 | 43200 | 43150 | 135 |
| 575 | 20240704 | 091400 | 556445900 | 43100 | 43100 | 43200 | 43100 | 53 |
| 576 | 20240704 | 091300 | 554159200 | 43100 | 43100 | 43150 | 43100 | 1973 |
| 577 | 20240704 | 091200 | 469122000 | 43150 | 43250 | 43250 | 43150 | 1251 |
| 578 | 20240704 | 091100 | 415100800 | 43250 | 43050 | 43250 | 43050 | 479 |
| 579 | 20240704 | 091000 | 394432350 | 43050 | 43100 | 43150 | 43050 | 496 |
| 580 | 20240704 | 090900 | 373047950 | 43150 | 43100 | 43150 | 43050 | 252 |
| 581 | 20240704 | 090800 | 362178750 | 43100 | 43150 | 43200 | 43100 | 409 |
| 582 | 20240704 | 090700 | 344534350 | 43050 | 43050 | 43150 | 43050 | 531 |
| 583 | 20240704 | 090600 | 321672300 | 43200 | 43300 | 43300 | 43050 | 1121 |
| 584 | 20240704 | 090500 | 273325950 | 43300 | 43100 | 43300 | 43000 | 912 |
| 585 | 20240704 | 090400 | 233980700 | 43150 | 43050 | 43300 | 43000 | 2204 |
| 586 | 20240704 | 090300 | 138976200 | 43050 | 42850 | 43100 | 42850 | 384 |
| 587 | 20240704 | 090200 | 122493000 | 42850 | 43000 | 43100 | 42850 | 650 |
| 588 | 20240704 | 090100 | 94574250 | 43000 | 42900 | 43100 | 42900 | 182 |
| 589 | 20240704 | 090000 | 86747650 | 42900 | 42600 | 43150 | 42600 | 1940 |