31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 2598 |
| 3 | 20240705 | 183500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 4 | 20240705 | 183400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 5 | 20240705 | 183300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 6 | 20240705 | 183200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 7 | 20240705 | 183100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 8 | 20240705 | 183000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 9 | 20240705 | 182900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 10 | 20240705 | 182800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 11 | 20240705 | 182700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 12 | 20240705 | 182600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 13 | 20240705 | 182500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 14 | 20240705 | 182400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 15 | 20240705 | 182300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 16 | 20240705 | 182200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 17 | 20240705 | 182100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 18 | 20240705 | 182000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 19 | 20240705 | 181900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 20 | 20240705 | 181800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 21 | 20240705 | 181700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 22 | 20240705 | 181600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 23 | 20240705 | 181500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 24 | 20240705 | 181400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 25 | 20240705 | 181300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 26 | 20240705 | 181200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 27 | 20240705 | 181100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 28 | 20240705 | 181000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 29 | 20240705 | 180900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 30 | 20240705 | 180800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 31 | 20240705 | 180700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 32 | 20240705 | 180600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 2598 |
| 33 | 20240705 | 180500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 34 | 20240705 | 180400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 35 | 20240705 | 180300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 36 | 20240705 | 180200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 37 | 20240705 | 180100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 38 | 20240705 | 180000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 39 | 20240705 | 175900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 40 | 20240705 | 175800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 41 | 20240705 | 175700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 42 | 20240705 | 175600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 43 | 20240705 | 175500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 44 | 20240705 | 175400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 45 | 20240705 | 175300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 46 | 20240705 | 175200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 47 | 20240705 | 175100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 48 | 20240705 | 175000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 49 | 20240705 | 174900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 50 | 20240705 | 174800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 51 | 20240705 | 174700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 52 | 20240705 | 174600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 53 | 20240705 | 174500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 54 | 20240705 | 174400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 55 | 20240705 | 174300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 56 | 20240705 | 174200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 57 | 20240705 | 174100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 58 | 20240705 | 174000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 59 | 20240705 | 173900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 60 | 20240705 | 173800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 61 | 20240705 | 173700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 62 | 20240705 | 173600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 2598 |
| 63 | 20240705 | 173500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 64 | 20240705 | 173400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 65 | 20240705 | 173300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 66 | 20240705 | 173200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 67 | 20240705 | 173100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 68 | 20240705 | 173000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 69 | 20240705 | 172900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 70 | 20240705 | 172800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 71 | 20240705 | 172700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 72 | 20240705 | 172600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 73 | 20240705 | 172500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 74 | 20240705 | 172400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 75 | 20240705 | 172300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 76 | 20240705 | 172200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 77 | 20240705 | 172100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 78 | 20240705 | 172000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 79 | 20240705 | 171900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 80 | 20240705 | 171800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 81 | 20240705 | 171700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 82 | 20240705 | 171600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 83 | 20240705 | 171500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 84 | 20240705 | 171400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 85 | 20240705 | 171300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 86 | 20240705 | 171200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 87 | 20240705 | 171100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 88 | 20240705 | 171000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 89 | 20240705 | 170900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 90 | 20240705 | 170800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 91 | 20240705 | 170700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 92 | 20240705 | 170600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 2598 |
| 93 | 20240705 | 170500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 94 | 20240705 | 170400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 95 | 20240705 | 170300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 96 | 20240705 | 170200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 97 | 20240705 | 170100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 98 | 20240705 | 170000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 99 | 20240705 | 165900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 100 | 20240705 | 165800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 101 | 20240705 | 165700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 102 | 20240705 | 165600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 103 | 20240705 | 165500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 104 | 20240705 | 165400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 105 | 20240705 | 165300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 106 | 20240705 | 165200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 107 | 20240705 | 165100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 108 | 20240705 | 165000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 109 | 20240705 | 164900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 110 | 20240705 | 164800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 111 | 20240705 | 164700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 112 | 20240705 | 164600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 113 | 20240705 | 164500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 114 | 20240705 | 164400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 115 | 20240705 | 164300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 116 | 20240705 | 164200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 117 | 20240705 | 164100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 118 | 20240705 | 164000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 119 | 20240705 | 163900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 120 | 20240705 | 163800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 121 | 20240705 | 163700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 122 | 20240705 | 163600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 2598 |
| 123 | 20240705 | 163500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 124 | 20240705 | 163400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 125 | 20240705 | 163300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 126 | 20240705 | 163200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 127 | 20240705 | 163100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 128 | 20240705 | 163000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 129 | 20240705 | 162900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 130 | 20240705 | 162800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 131 | 20240705 | 162700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 132 | 20240705 | 162600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 133 | 20240705 | 162500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 134 | 20240705 | 162400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 135 | 20240705 | 162300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 136 | 20240705 | 162200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 137 | 20240705 | 162100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 138 | 20240705 | 162000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 139 | 20240705 | 161900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 140 | 20240705 | 161800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 141 | 20240705 | 161700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 142 | 20240705 | 161600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 143 | 20240705 | 161500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 144 | 20240705 | 161400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 145 | 20240705 | 161300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 146 | 20240705 | 161200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 147 | 20240705 | 161100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 148 | 20240705 | 161000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 149 | 20240705 | 160900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 150 | 20240705 | 160800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 151 | 20240705 | 160700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 152 | 20240705 | 160600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 2598 |
| 153 | 20240705 | 160500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 154 | 20240705 | 160400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 155 | 20240705 | 160300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 156 | 20240705 | 160200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 157 | 20240705 | 160100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 158 | 20240705 | 160000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 159 | 20240705 | 155900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 160 | 20240705 | 155800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 161 | 20240705 | 155700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 162 | 20240705 | 155600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 163 | 20240705 | 155500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 164 | 20240705 | 155400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 165 | 20240705 | 155300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 166 | 20240705 | 155200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 167 | 20240705 | 155100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 168 | 20240705 | 155000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 169 | 20240705 | 154900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 170 | 20240705 | 154800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 171 | 20240705 | 154700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 172 | 20240705 | 154600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 173 | 20240705 | 154500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 174 | 20240705 | 154400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 175 | 20240705 | 154300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 176 | 20240705 | 154200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 177 | 20240705 | 154100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 178 | 20240705 | 154000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 179 | 20240705 | 153900 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 180 | 20240705 | 153800 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 181 | 20240705 | 153700 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 182 | 20240705 | 153600 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 2598 |
| 183 | 20240705 | 153500 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20240705 | 153400 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20240705 | 153300 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20240705 | 153200 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20240705 | 153100 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20240705 | 153000 | 17190272300 | 44600 | 44600 | 44600 | 44600 | 2598 |
| 189 | 20240705 | 152900 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20240705 | 152800 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20240705 | 152700 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20240705 | 152600 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20240705 | 152500 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 194 | 20240705 | 152400 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 195 | 20240705 | 152300 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 196 | 20240705 | 152200 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 197 | 20240705 | 152100 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 198 | 20240705 | 152000 | 17074401500 | 44600 | 44600 | 44600 | 44600 | 0 |
| 199 | 20240705 | 151900 | 17074401500 | 44600 | 44450 | 44600 | 44450 | 210 |
| 200 | 20240705 | 151800 | 17065055450 | 44400 | 44450 | 44450 | 44400 | 992 |
| 201 | 20240705 | 151700 | 17020962400 | 44500 | 44450 | 44500 | 44400 | 190 |
| 202 | 20240705 | 151600 | 17012514300 | 44450 | 44450 | 44500 | 44400 | 521 |
| 203 | 20240705 | 151500 | 16989365450 | 44400 | 44500 | 44550 | 44400 | 685 |
| 204 | 20240705 | 151400 | 16958907300 | 44500 | 44550 | 44600 | 44500 | 492 |
| 205 | 20240705 | 151300 | 16936999550 | 44550 | 44500 | 44550 | 44450 | 238 |
| 206 | 20240705 | 151200 | 16926403100 | 44500 | 44600 | 44650 | 44500 | 1678 |
| 207 | 20240705 | 151100 | 16851686450 | 44650 | 44550 | 44650 | 44550 | 458 |
| 208 | 20240705 | 151000 | 16831261600 | 44550 | 44700 | 44700 | 44550 | 249 |
| 209 | 20240705 | 150900 | 16820151250 | 44650 | 44800 | 44800 | 44550 | 128 |
| 210 | 20240705 | 150800 | 16814441200 | 44750 | 44600 | 44750 | 44550 | 648 |
| 211 | 20240705 | 150700 | 16785519500 | 44600 | 44550 | 44650 | 44500 | 336 |
| 212 | 20240705 | 150600 | 16770557650 | 44550 | 44600 | 44600 | 44500 | 563 |
| 213 | 20240705 | 150500 | 16745496100 | 44600 | 44600 | 44650 | 44500 | 772 |
| 214 | 20240705 | 150400 | 16711092750 | 44600 | 44700 | 44700 | 44550 | 1411 |
| 215 | 20240705 | 150300 | 16648115050 | 44700 | 44750 | 44750 | 44700 | 407 |
| 216 | 20240705 | 150200 | 16629914500 | 44800 | 44800 | 44850 | 44800 | 565 |
| 217 | 20240705 | 150100 | 16604601150 | 44800 | 44950 | 44950 | 44800 | 555 |
| 218 | 20240705 | 150000 | 16579709550 | 44950 | 45000 | 45050 | 44950 | 59 |
| 219 | 20240705 | 145900 | 16577054900 | 45000 | 44950 | 45000 | 44900 | 297 |
| 220 | 20240705 | 145800 | 16563702600 | 45000 | 45050 | 45050 | 44900 | 906 |
| 221 | 20240705 | 145700 | 16522976050 | 45000 | 45050 | 45050 | 45000 | 228 |
| 222 | 20240705 | 145600 | 16512711100 | 45050 | 45050 | 45050 | 45000 | 316 |
| 223 | 20240705 | 145500 | 16498479650 | 45050 | 45050 | 45100 | 45050 | 181 |
| 224 | 20240705 | 145400 | 16490320200 | 45000 | 45050 | 45100 | 45000 | 661 |
| 225 | 20240705 | 145300 | 16460552250 | 45100 | 45050 | 45100 | 45000 | 271 |
| 226 | 20240705 | 145200 | 16448339300 | 45100 | 45050 | 45150 | 44950 | 748 |
| 227 | 20240705 | 145100 | 16414649950 | 45000 | 45100 | 45100 | 45000 | 411 |
| 228 | 20240705 | 145000 | 16396129050 | 45100 | 45050 | 45100 | 45000 | 221 |
| 229 | 20240705 | 144900 | 16386162550 | 45100 | 45050 | 45100 | 44950 | 446 |
| 230 | 20240705 | 144800 | 16366084500 | 44950 | 45100 | 45100 | 44900 | 475 |
| 231 | 20240705 | 144700 | 16344715350 | 45100 | 45100 | 45150 | 45050 | 467 |
| 232 | 20240705 | 144600 | 16323658450 | 45050 | 45100 | 45150 | 45050 | 478 |
| 233 | 20240705 | 144500 | 16302092550 | 45050 | 45150 | 45200 | 45050 | 487 |
| 234 | 20240705 | 144400 | 16280120800 | 45150 | 45150 | 45200 | 45100 | 205 |
| 235 | 20240705 | 144300 | 16270865950 | 45150 | 45100 | 45150 | 45050 | 263 |
| 236 | 20240705 | 144200 | 16259001800 | 45050 | 45050 | 45100 | 45000 | 413 |
| 237 | 20240705 | 144100 | 16240391350 | 45100 | 45100 | 45200 | 45050 | 509 |
| 238 | 20240705 | 144000 | 16217442100 | 45050 | 45100 | 45200 | 45000 | 735 |
| 239 | 20240705 | 143900 | 16184328900 | 45100 | 45100 | 45150 | 45050 | 362 |
| 240 | 20240705 | 143800 | 16168001200 | 45150 | 45150 | 45150 | 45050 | 417 |
| 241 | 20240705 | 143700 | 16149196550 | 45150 | 45200 | 45200 | 45100 | 365 |
| 242 | 20240705 | 143600 | 16132722000 | 45150 | 45150 | 45200 | 45100 | 430 |
| 243 | 20240705 | 143500 | 16113307600 | 45150 | 45150 | 45150 | 45050 | 351 |
| 244 | 20240705 | 143400 | 16097467950 | 45150 | 45100 | 45200 | 45050 | 256 |
| 245 | 20240705 | 143300 | 16085910900 | 45100 | 45100 | 45200 | 45050 | 462 |
| 246 | 20240705 | 143200 | 16065065650 | 45200 | 45050 | 45200 | 45050 | 717 |
| 247 | 20240705 | 143100 | 16032718500 | 45100 | 45050 | 45100 | 45000 | 531 |
| 248 | 20240705 | 143000 | 16008788900 | 45050 | 45050 | 45100 | 45000 | 208 |
| 249 | 20240705 | 142900 | 15999411800 | 45000 | 45050 | 45100 | 45000 | 354 |
| 250 | 20240705 | 142800 | 15983464750 | 45050 | 45050 | 45050 | 45000 | 209 |
| 251 | 20240705 | 142700 | 15974050550 | 45050 | 45000 | 45050 | 44950 | 233 |
| 252 | 20240705 | 142600 | 15963564900 | 45000 | 44950 | 45000 | 44950 | 309 |
| 253 | 20240705 | 142500 | 15949663450 | 45000 | 45000 | 45000 | 44900 | 292 |
| 254 | 20240705 | 142400 | 15936530600 | 45000 | 45000 | 45000 | 44900 | 264 |
| 255 | 20240705 | 142300 | 15924655100 | 45000 | 45000 | 45050 | 44950 | 163 |
| 256 | 20240705 | 142200 | 15917319900 | 45000 | 45050 | 45100 | 44950 | 268 |
| 257 | 20240705 | 142100 | 15905243750 | 45100 | 45000 | 45100 | 44950 | 601 |
| 258 | 20240705 | 142000 | 15878177850 | 44950 | 45050 | 45100 | 44900 | 324 |
| 259 | 20240705 | 141900 | 15863597400 | 45050 | 45050 | 45100 | 45000 | 194 |
| 260 | 20240705 | 141800 | 15854856850 | 45000 | 45100 | 45100 | 45000 | 262 |
| 261 | 20240705 | 141700 | 15843053100 | 45050 | 45000 | 45050 | 44950 | 161 |
| 262 | 20240705 | 141600 | 15835807550 | 44950 | 44900 | 45000 | 44900 | 293 |
| 263 | 20240705 | 141500 | 15822631750 | 44950 | 45050 | 45050 | 44950 | 272 |
| 264 | 20240705 | 141400 | 15810391800 | 45050 | 45050 | 45100 | 45000 | 254 |
| 265 | 20240705 | 141300 | 15798942000 | 45050 | 45050 | 45100 | 44950 | 323 |
| 266 | 20240705 | 141200 | 15784393650 | 45050 | 44950 | 45050 | 44950 | 236 |
| 267 | 20240705 | 141100 | 15773766850 | 45050 | 44950 | 45100 | 44950 | 616 |
| 268 | 20240705 | 141000 | 15746052900 | 44950 | 45150 | 45150 | 44950 | 571 |
| 269 | 20240705 | 140900 | 15720365050 | 45100 | 45000 | 45100 | 44950 | 487 |
| 270 | 20240705 | 140800 | 15698449150 | 45000 | 45100 | 45150 | 45000 | 941 |
| 271 | 20240705 | 140700 | 15656073350 | 45150 | 45100 | 45150 | 45050 | 279 |
| 272 | 20240705 | 140600 | 15643488200 | 45100 | 45050 | 45100 | 45000 | 416 |
| 273 | 20240705 | 140500 | 15624740700 | 45100 | 45150 | 45150 | 45050 | 415 |
| 274 | 20240705 | 140400 | 15606013250 | 45150 | 45100 | 45250 | 45100 | 273 |
| 275 | 20240705 | 140300 | 15593681450 | 45200 | 45200 | 45200 | 45100 | 598 |
| 276 | 20240705 | 140200 | 15566678450 | 45250 | 45250 | 45300 | 45200 | 315 |
| 277 | 20240705 | 140100 | 15552422000 | 45200 | 45150 | 45300 | 45150 | 305 |
| 278 | 20240705 | 140000 | 15538628600 | 45150 | 45300 | 45300 | 45150 | 468 |
| 279 | 20240705 | 135900 | 15517458900 | 45250 | 45200 | 45300 | 45150 | 262 |
| 280 | 20240705 | 135800 | 15505595750 | 45250 | 45300 | 45300 | 45250 | 175 |
| 281 | 20240705 | 135700 | 15497670150 | 45300 | 45200 | 45300 | 45200 | 239 |
| 282 | 20240705 | 135600 | 15486850800 | 45250 | 45300 | 45350 | 45150 | 320 |
| 283 | 20240705 | 135500 | 15472355450 | 45200 | 45200 | 45250 | 45150 | 467 |
| 284 | 20240705 | 135400 | 15451228800 | 45150 | 45200 | 45250 | 45100 | 372 |
| 285 | 20240705 | 135300 | 15434433600 | 45200 | 45200 | 45300 | 45200 | 1009 |
| 286 | 20240705 | 135200 | 15388783850 | 45250 | 45250 | 45300 | 45250 | 386 |
| 287 | 20240705 | 135100 | 15371305200 | 45250 | 45300 | 45300 | 45200 | 735 |
| 288 | 20240705 | 135000 | 15338024600 | 45300 | 45300 | 45350 | 45250 | 552 |
| 289 | 20240705 | 134900 | 15313014100 | 45300 | 45200 | 45300 | 45100 | 825 |
| 290 | 20240705 | 134800 | 15275706450 | 45200 | 45150 | 45200 | 45100 | 472 |
| 291 | 20240705 | 134700 | 15254387900 | 45100 | 45100 | 45200 | 45100 | 244 |
| 292 | 20240705 | 134600 | 15243375750 | 45050 | 44850 | 45050 | 44750 | 793 |
| 293 | 20240705 | 134500 | 15207776800 | 45100 | 45100 | 45100 | 44800 | 1234 |
| 294 | 20240705 | 134400 | 15152312750 | 45100 | 45100 | 45150 | 45050 | 214 |
| 295 | 20240705 | 134300 | 15142661150 | 45100 | 45050 | 45100 | 45050 | 199 |
| 296 | 20240705 | 134200 | 15133686950 | 45100 | 45150 | 45200 | 45050 | 261 |
| 297 | 20240705 | 134100 | 15121903750 | 45200 | 45150 | 45200 | 45150 | 720 |
| 298 | 20240705 | 134000 | 15089388650 | 45150 | 45150 | 45200 | 45000 | 698 |
| 299 | 20240705 | 133900 | 15057872450 | 45150 | 45050 | 45150 | 45050 | 203 |
| 300 | 20240705 | 133800 | 15048715900 | 45000 | 45150 | 45150 | 45000 | 460 |
| 301 | 20240705 | 133700 | 15027989800 | 45250 | 45250 | 45250 | 45100 | 661 |
| 302 | 20240705 | 133600 | 14998120600 | 45150 | 45200 | 45250 | 45150 | 360 |
| 303 | 20240705 | 133500 | 14981843550 | 45250 | 45250 | 45250 | 45200 | 357 |
| 304 | 20240705 | 133400 | 14965693550 | 45250 | 45300 | 45300 | 45200 | 318 |
| 305 | 20240705 | 133300 | 14951297900 | 45250 | 45250 | 45300 | 45200 | 557 |
| 306 | 20240705 | 133200 | 14926086150 | 45350 | 45200 | 45350 | 45200 | 731 |
| 307 | 20240705 | 133100 | 14893003300 | 45200 | 45150 | 45200 | 45100 | 309 |
| 308 | 20240705 | 133000 | 14879039200 | 45100 | 45150 | 45200 | 45100 | 293 |
| 309 | 20240705 | 132900 | 14865809200 | 45150 | 45150 | 45200 | 45050 | 417 |
| 310 | 20240705 | 132800 | 14846992000 | 45100 | 45000 | 45100 | 45000 | 367 |
| 311 | 20240705 | 132700 | 14830441550 | 44900 | 45100 | 45250 | 44900 | 1966 |
| 312 | 20240705 | 132600 | 14741800350 | 45200 | 45000 | 45200 | 45000 | 1725 |
| 313 | 20240705 | 132500 | 14664018000 | 45000 | 44900 | 45050 | 44850 | 751 |
| 314 | 20240705 | 132400 | 14630252750 | 44900 | 44750 | 44900 | 44750 | 461 |
| 315 | 20240705 | 132300 | 14609578450 | 44750 | 44750 | 44850 | 44700 | 285 |
| 316 | 20240705 | 132200 | 14596818200 | 44750 | 44850 | 44850 | 44750 | 217 |
| 317 | 20240705 | 132100 | 14587091700 | 44850 | 44850 | 44900 | 44750 | 332 |
| 318 | 20240705 | 132000 | 14572190350 | 44900 | 44800 | 44900 | 44750 | 210 |
| 319 | 20240705 | 131900 | 14562772450 | 44750 | 44700 | 44850 | 44700 | 736 |
| 320 | 20240705 | 131800 | 14529854950 | 44700 | 44700 | 44900 | 44650 | 688 |
| 321 | 20240705 | 131700 | 14499090800 | 44650 | 44750 | 44750 | 44650 | 113 |
| 322 | 20240705 | 131600 | 14494038450 | 44700 | 44700 | 44700 | 44600 | 1088 |
| 323 | 20240705 | 131500 | 14445459400 | 44700 | 44750 | 44800 | 44650 | 1283 |
| 324 | 20240705 | 131400 | 14388103750 | 44700 | 44850 | 44950 | 44700 | 915 |
| 325 | 20240705 | 131300 | 14347113150 | 44900 | 44950 | 45000 | 44850 | 922 |
| 326 | 20240705 | 131200 | 14305709050 | 45000 | 44900 | 45000 | 44900 | 397 |
| 327 | 20240705 | 131100 | 14287866450 | 44900 | 44800 | 44900 | 44750 | 190 |
| 328 | 20240705 | 131000 | 14279348950 | 44750 | 44800 | 44800 | 44750 | 515 |
| 329 | 20240705 | 130900 | 14256286500 | 44800 | 44750 | 44800 | 44750 | 261 |
| 330 | 20240705 | 130800 | 14244601300 | 44750 | 44900 | 44900 | 44750 | 230 |
| 331 | 20240705 | 130700 | 14234294750 | 44900 | 44900 | 44950 | 44750 | 453 |
| 332 | 20240705 | 130600 | 14213980950 | 44900 | 44850 | 44950 | 44800 | 393 |
| 333 | 20240705 | 130500 | 14196346850 | 44850 | 44800 | 44900 | 44800 | 822 |
| 334 | 20240705 | 130400 | 14159481750 | 44800 | 44600 | 44850 | 44450 | 2539 |
| 335 | 20240705 | 130300 | 14046094650 | 44450 | 44650 | 44650 | 44450 | 1232 |
| 336 | 20240705 | 130200 | 13991176800 | 44650 | 44600 | 44650 | 44450 | 339 |
| 337 | 20240705 | 130100 | 13976055550 | 44600 | 44650 | 44750 | 44400 | 1054 |
| 338 | 20240705 | 130000 | 13929112750 | 44650 | 44700 | 44850 | 44150 | 8387 |
| 339 | 20240705 | 125900 | 13556966600 | 44700 | 44700 | 44700 | 44550 | 1674 |
| 340 | 20240705 | 125800 | 13482255850 | 44700 | 44600 | 44900 | 44600 | 2146 |
| 341 | 20240705 | 125700 | 13386207250 | 44700 | 44900 | 45050 | 44400 | 7126 |
| 342 | 20240705 | 125600 | 13067830250 | 44950 | 45150 | 45150 | 44950 | 3188 |
| 343 | 20240705 | 125500 | 12924277700 | 45050 | 45100 | 45150 | 45050 | 3050 |
| 344 | 20240705 | 125400 | 12786836850 | 45100 | 45000 | 45200 | 45000 | 1359 |
| 345 | 20240705 | 125300 | 12725596000 | 45050 | 45200 | 45300 | 44900 | 14043 |
| 346 | 20240705 | 125200 | 12093856800 | 45250 | 45300 | 45350 | 45200 | 2773 |
| 347 | 20240705 | 125100 | 11968287700 | 45300 | 45300 | 45400 | 45150 | 3347 |
| 348 | 20240705 | 125000 | 11816899700 | 45300 | 45700 | 45700 | 45200 | 8962 |
| 349 | 20240705 | 124900 | 11410149400 | 45650 | 45850 | 45850 | 45600 | 2978 |
| 350 | 20240705 | 124800 | 11273931350 | 45800 | 46200 | 46250 | 45700 | 19909 |
| 351 | 20240705 | 124700 | 10360397150 | 46200 | 46050 | 46200 | 45950 | 4255 |
| 352 | 20240705 | 124600 | 10164234600 | 46050 | 46000 | 46050 | 45900 | 4056 |
| 353 | 20240705 | 124500 | 9977760700 | 46000 | 45950 | 46000 | 45950 | 3116 |
| 354 | 20240705 | 124400 | 9834477950 | 45950 | 45900 | 45950 | 45850 | 1746 |
| 355 | 20240705 | 124300 | 9754318650 | 45900 | 45800 | 46000 | 45800 | 6100 |
| 356 | 20240705 | 124200 | 9474215450 | 45800 | 45950 | 45950 | 45700 | 7145 |
| 357 | 20240705 | 124100 | 9147106400 | 45850 | 45300 | 45950 | 45300 | 12943 |
| 358 | 20240705 | 124000 | 8554164500 | 45300 | 45400 | 45400 | 45200 | 876 |
| 359 | 20240705 | 123900 | 8514495050 | 45400 | 45450 | 45450 | 45400 | 199 |
| 360 | 20240705 | 123800 | 8505459350 | 45450 | 45500 | 45550 | 45450 | 683 |
| 361 | 20240705 | 123700 | 8474391250 | 45500 | 45500 | 45550 | 45450 | 277 |
| 362 | 20240705 | 123600 | 8461797750 | 45550 | 45550 | 45550 | 45450 | 652 |
| 363 | 20240705 | 123500 | 8432120450 | 45550 | 45550 | 45600 | 45550 | 540 |
| 364 | 20240705 | 123400 | 8407502150 | 45650 | 45650 | 45700 | 45600 | 531 |
| 365 | 20240705 | 123300 | 8383281450 | 45700 | 45650 | 45700 | 45600 | 249 |
| 366 | 20240705 | 123200 | 8371910400 | 45650 | 45650 | 45700 | 45650 | 72 |
| 367 | 20240705 | 123100 | 8368622750 | 45650 | 45650 | 45700 | 45650 | 641 |
| 368 | 20240705 | 123000 | 8339357950 | 45700 | 45700 | 45700 | 45650 | 286 |
| 369 | 20240705 | 122900 | 8326295150 | 45700 | 45650 | 45700 | 45600 | 623 |
| 370 | 20240705 | 122800 | 8297868450 | 45700 | 45650 | 45700 | 45600 | 657 |
| 371 | 20240705 | 122700 | 8267881650 | 45700 | 45650 | 45700 | 45650 | 246 |
| 372 | 20240705 | 122600 | 8256648000 | 45700 | 45800 | 45800 | 45650 | 1191 |
| 373 | 20240705 | 122500 | 8202130400 | 45800 | 45900 | 45900 | 45800 | 289 |
| 374 | 20240705 | 122400 | 8188878400 | 45850 | 45900 | 45950 | 45800 | 1386 |
| 375 | 20240705 | 122300 | 8125285100 | 45950 | 45700 | 45950 | 45700 | 7545 |
| 376 | 20240705 | 122200 | 7779461150 | 45650 | 45450 | 45700 | 45450 | 897 |
| 377 | 20240705 | 122100 | 7738575150 | 45500 | 45500 | 45500 | 45400 | 75 |
| 378 | 20240705 | 122000 | 7735165800 | 45500 | 45450 | 45500 | 45450 | 142 |
| 379 | 20240705 | 121900 | 7728705500 | 45400 | 45250 | 45450 | 45250 | 375 |
| 380 | 20240705 | 121800 | 7711704950 | 45400 | 45400 | 45450 | 45200 | 939 |
| 381 | 20240705 | 121700 | 7669194650 | 45350 | 45600 | 45600 | 45350 | 266 |
| 382 | 20240705 | 121600 | 7657110350 | 45500 | 45550 | 45600 | 45500 | 417 |
| 383 | 20240705 | 121500 | 7638133850 | 45500 | 45550 | 45550 | 45500 | 416 |
| 384 | 20240705 | 121400 | 7619200950 | 45550 | 45700 | 45700 | 45550 | 1254 |
| 385 | 20240705 | 121300 | 7561993500 | 45700 | 45650 | 45750 | 45650 | 1767 |
| 386 | 20240705 | 121200 | 7481268800 | 45600 | 45500 | 45600 | 45400 | 1408 |
| 387 | 20240705 | 121100 | 7417127900 | 45450 | 45350 | 45500 | 45300 | 1134 |
| 388 | 20240705 | 121000 | 7365617700 | 45350 | 45400 | 45400 | 45350 | 345 |
| 389 | 20240705 | 120900 | 7349966100 | 45450 | 45450 | 45450 | 45400 | 271 |
| 390 | 20240705 | 120800 | 7337661350 | 45400 | 45500 | 45500 | 45400 | 798 |
| 391 | 20240705 | 120700 | 7301385900 | 45550 | 45550 | 45550 | 45500 | 124 |
| 392 | 20240705 | 120600 | 7295741700 | 45500 | 45550 | 45550 | 45500 | 276 |
| 393 | 20240705 | 120500 | 7283183000 | 45500 | 45550 | 45550 | 45450 | 332 |
| 394 | 20240705 | 120400 | 7268076550 | 45550 | 45550 | 45550 | 45500 | 131 |
| 395 | 20240705 | 120300 | 7262110300 | 45550 | 45500 | 45600 | 45500 | 331 |
| 396 | 20240705 | 120200 | 7247031800 | 45550 | 45500 | 45550 | 45500 | 299 |
| 397 | 20240705 | 120100 | 7233425650 | 45500 | 45500 | 45500 | 45450 | 263 |
| 398 | 20240705 | 120000 | 7221459500 | 45500 | 45400 | 45550 | 45400 | 185 |
| 399 | 20240705 | 115900 | 7213040350 | 45350 | 45350 | 45400 | 45300 | 379 |
| 400 | 20240705 | 115800 | 7195853350 | 45300 | 45450 | 45450 | 45300 | 239 |
| 401 | 20240705 | 115700 | 7185013600 | 45450 | 45500 | 45500 | 45450 | 267 |
| 402 | 20240705 | 115600 | 7172871400 | 45500 | 45450 | 45600 | 45450 | 143 |
| 403 | 20240705 | 115500 | 7166363850 | 45450 | 45650 | 45650 | 45450 | 1756 |
| 404 | 20240705 | 115400 | 7086541700 | 45650 | 45600 | 45650 | 45500 | 628 |
| 405 | 20240705 | 115300 | 7057939150 | 45600 | 45650 | 45650 | 45550 | 454 |
| 406 | 20240705 | 115200 | 7037235400 | 45650 | 45700 | 45700 | 45550 | 201 |
| 407 | 20240705 | 115100 | 7028061200 | 45650 | 45650 | 45700 | 45450 | 258 |
| 408 | 20240705 | 115000 | 7016299950 | 45650 | 45600 | 45800 | 45500 | 5401 |
| 409 | 20240705 | 114900 | 6769335950 | 45700 | 45350 | 45700 | 45350 | 6758 |
| 410 | 20240705 | 114800 | 6461412000 | 45400 | 45350 | 45400 | 45250 | 731 |
| 411 | 20240705 | 114700 | 6428237150 | 45350 | 45350 | 45350 | 45300 | 605 |
| 412 | 20240705 | 114600 | 6400816850 | 45250 | 45300 | 45350 | 45250 | 361 |
| 413 | 20240705 | 114500 | 6384457500 | 45350 | 45300 | 45500 | 45200 | 2500 |
| 414 | 20240705 | 114400 | 6271022850 | 45200 | 45300 | 45300 | 45200 | 837 |
| 415 | 20240705 | 114300 | 6233164100 | 45300 | 45300 | 45350 | 45250 | 349 |
| 416 | 20240705 | 114200 | 6217357350 | 45250 | 45200 | 45300 | 45150 | 570 |
| 417 | 20240705 | 114100 | 6191570250 | 45150 | 45200 | 45200 | 45150 | 99 |
| 418 | 20240705 | 114000 | 6187096150 | 45200 | 45100 | 45200 | 45100 | 191 |
| 419 | 20240705 | 113900 | 6178469200 | 45100 | 45100 | 45250 | 45100 | 724 |
| 420 | 20240705 | 113800 | 6145772400 | 45100 | 45150 | 45200 | 45100 | 435 |
| 421 | 20240705 | 113700 | 6126134350 | 45150 | 45100 | 45200 | 45000 | 253 |
| 422 | 20240705 | 113600 | 6114728950 | 45100 | 45000 | 45150 | 45000 | 1149 |
| 423 | 20240705 | 113500 | 6062862000 | 45150 | 45100 | 45200 | 44950 | 531 |
| 424 | 20240705 | 113400 | 6038922750 | 45100 | 45000 | 45100 | 44850 | 1780 |
| 425 | 20240705 | 113300 | 5958814900 | 45000 | 45250 | 45300 | 45000 | 1408 |
| 426 | 20240705 | 113200 | 5895239700 | 45300 | 45300 | 45400 | 45250 | 500 |
| 427 | 20240705 | 113100 | 5872582750 | 45350 | 45500 | 45500 | 45300 | 414 |
| 428 | 20240705 | 113000 | 5853799000 | 45500 | 45600 | 45650 | 45250 | 1510 |
| 429 | 20240705 | 112900 | 5785091950 | 45600 | 45450 | 45700 | 45450 | 3236 |
| 430 | 20240705 | 112800 | 5637656150 | 45450 | 45400 | 45500 | 45350 | 555 |
| 431 | 20240705 | 112700 | 5612439250 | 45450 | 45300 | 45450 | 45300 | 220 |
| 432 | 20240705 | 112600 | 5602461750 | 45350 | 45150 | 45450 | 45150 | 1329 |
| 433 | 20240705 | 112500 | 5542212300 | 45150 | 45050 | 45200 | 45050 | 384 |
| 434 | 20240705 | 112400 | 5524893100 | 45000 | 45150 | 45150 | 45000 | 506 |
| 435 | 20240705 | 112300 | 5502101350 | 45100 | 45250 | 45250 | 45100 | 1314 |
| 436 | 20240705 | 112200 | 5442737300 | 45250 | 45350 | 45400 | 45150 | 1905 |
| 437 | 20240705 | 112100 | 5356483350 | 45450 | 45350 | 45450 | 45350 | 389 |
| 438 | 20240705 | 112000 | 5338826750 | 45400 | 45400 | 45400 | 45350 | 518 |
| 439 | 20240705 | 111900 | 5315310350 | 45450 | 45500 | 45550 | 45400 | 882 |
| 440 | 20240705 | 111800 | 5275195300 | 45500 | 45500 | 45500 | 45400 | 1654 |
| 441 | 20240705 | 111700 | 5199978350 | 45500 | 45400 | 45600 | 45400 | 5128 |
| 442 | 20240705 | 111600 | 4966681050 | 45400 | 45200 | 45400 | 45200 | 3608 |
| 443 | 20240705 | 111500 | 4803272050 | 45200 | 45150 | 45250 | 45150 | 316 |
| 444 | 20240705 | 111400 | 4788990900 | 45200 | 45200 | 45200 | 45150 | 652 |
| 445 | 20240705 | 111300 | 4759528500 | 45200 | 45250 | 45250 | 45150 | 1702 |
| 446 | 20240705 | 111200 | 4682576700 | 45200 | 45000 | 45250 | 45000 | 2556 |
| 447 | 20240705 | 111100 | 4567185350 | 44900 | 44800 | 45000 | 44750 | 1358 |
| 448 | 20240705 | 111000 | 4506160400 | 44850 | 44900 | 44900 | 44750 | 272 |
| 449 | 20240705 | 110900 | 4493974200 | 44850 | 44850 | 44900 | 44850 | 246 |
| 450 | 20240705 | 110800 | 4482937750 | 44850 | 44850 | 44900 | 44800 | 312 |
| 451 | 20240705 | 110700 | 4468945000 | 44800 | 44850 | 44850 | 44750 | 207 |
| 452 | 20240705 | 110600 | 4459667300 | 44850 | 44850 | 44900 | 44800 | 151 |
| 453 | 20240705 | 110500 | 4452898250 | 44850 | 44750 | 44900 | 44700 | 774 |
| 454 | 20240705 | 110400 | 4418201050 | 44750 | 44750 | 44800 | 44700 | 404 |
| 455 | 20240705 | 110300 | 4400121700 | 44800 | 44950 | 44950 | 44800 | 1043 |
| 456 | 20240705 | 110200 | 4353316300 | 44950 | 44800 | 44950 | 44800 | 540 |
| 457 | 20240705 | 110100 | 4329080750 | 44850 | 44950 | 44950 | 44800 | 742 |
| 458 | 20240705 | 110000 | 4295791650 | 44950 | 45000 | 45000 | 44900 | 539 |
| 459 | 20240705 | 105900 | 4271564400 | 45000 | 45000 | 45000 | 44900 | 858 |
| 460 | 20240705 | 105800 | 4232966700 | 44950 | 45050 | 45050 | 44900 | 963 |
| 461 | 20240705 | 105700 | 4189627200 | 45000 | 44600 | 45100 | 44600 | 10561 |
| 462 | 20240705 | 105600 | 3715502200 | 44600 | 44550 | 44600 | 44550 | 375 |
| 463 | 20240705 | 105500 | 3698783800 | 44500 | 44500 | 44550 | 44450 | 336 |
| 464 | 20240705 | 105400 | 3683839150 | 44550 | 44600 | 44600 | 44450 | 697 |
| 465 | 20240705 | 105300 | 3652806850 | 44550 | 44650 | 44650 | 44550 | 1251 |
| 466 | 20240705 | 105200 | 3596991450 | 44650 | 44650 | 44700 | 44600 | 696 |
| 467 | 20240705 | 105100 | 3565909500 | 44650 | 44600 | 44700 | 44600 | 432 |
| 468 | 20240705 | 105000 | 3546626300 | 44650 | 44700 | 44750 | 44600 | 1293 |
| 469 | 20240705 | 104900 | 3488870700 | 44750 | 44700 | 44750 | 44650 | 991 |
| 470 | 20240705 | 104800 | 3444563550 | 44700 | 44500 | 44700 | 44300 | 2117 |
| 471 | 20240705 | 104700 | 3350125100 | 44500 | 44500 | 44700 | 44400 | 1759 |
| 472 | 20240705 | 104600 | 3271677000 | 44350 | 44300 | 44500 | 44300 | 2875 |
| 473 | 20240705 | 104500 | 3143905850 | 44350 | 44350 | 44400 | 44300 | 310 |
| 474 | 20240705 | 104400 | 3130156950 | 44300 | 44050 | 44400 | 44050 | 3259 |
| 475 | 20240705 | 104300 | 2985871150 | 44000 | 43900 | 44150 | 43900 | 1294 |
| 476 | 20240705 | 104200 | 2928863750 | 43950 | 43950 | 43950 | 43900 | 54 |
| 477 | 20240705 | 104100 | 2926490750 | 43900 | 43900 | 43950 | 43850 | 84 |
| 478 | 20240705 | 104000 | 2922802700 | 43800 | 43800 | 43800 | 43800 | 97 |
| 479 | 20240705 | 103900 | 2918554100 | 43800 | 44000 | 44000 | 43800 | 174 |
| 480 | 20240705 | 103800 | 2910910100 | 44000 | 43850 | 44000 | 43800 | 288 |
| 481 | 20240705 | 103700 | 2898245450 | 43800 | 44000 | 44000 | 43800 | 169 |
| 482 | 20240705 | 103600 | 2890830250 | 44000 | 43800 | 44000 | 43800 | 297 |
| 483 | 20240705 | 103500 | 2877781500 | 43950 | 44000 | 44000 | 43800 | 356 |
| 484 | 20240705 | 103400 | 2862137350 | 43750 | 43650 | 44000 | 43650 | 132 |
| 485 | 20240705 | 103300 | 2856351650 | 43650 | 43700 | 43850 | 43650 | 378 |
| 486 | 20240705 | 103200 | 2839835950 | 43700 | 43850 | 43850 | 43700 | 86 |
| 487 | 20240705 | 103100 | 2836065750 | 43850 | 43650 | 43850 | 43650 | 176 |
| 488 | 20240705 | 103000 | 2828382950 | 43650 | 43650 | 43650 | 43650 | 11 |
| 489 | 20240705 | 102900 | 2827902800 | 43650 | 43750 | 43850 | 43650 | 74 |
| 490 | 20240705 | 102800 | 2824671650 | 43900 | 44050 | 44050 | 43900 | 189 |
| 491 | 20240705 | 102700 | 2816365800 | 43900 | 43650 | 44050 | 43600 | 4857 |
| 492 | 20240705 | 102600 | 2603524100 | 43650 | 43700 | 43700 | 43650 | 19 |
| 493 | 20240705 | 102500 | 2602694650 | 43650 | 43650 | 43700 | 43650 | 103 |
| 494 | 20240705 | 102400 | 2598198050 | 43650 | 43600 | 43700 | 43600 | 17 |
| 495 | 20240705 | 102300 | 2597456050 | 43650 | 43700 | 43700 | 43650 | 15 |
| 496 | 20240705 | 102200 | 2596801200 | 43600 | 43600 | 43650 | 43600 | 277 |
| 497 | 20240705 | 102100 | 2584718900 | 43650 | 43700 | 43700 | 43650 | 207 |
| 498 | 20240705 | 102000 | 2575681700 | 43700 | 43700 | 43700 | 43700 | 62 |
| 499 | 20240705 | 101900 | 2572972300 | 43700 | 43800 | 43800 | 43700 | 14 |
| 500 | 20240705 | 101800 | 2572359500 | 43800 | 43700 | 43800 | 43700 | 60 |
| 501 | 20240705 | 101700 | 2569736600 | 43700 | 43700 | 43750 | 43650 | 264 |
| 502 | 20240705 | 101600 | 2558200800 | 43700 | 43700 | 43700 | 43700 | 41 |
| 503 | 20240705 | 101500 | 2556409100 | 43750 | 43750 | 43750 | 43700 | 49 |
| 504 | 20240705 | 101400 | 2554267700 | 43750 | 43800 | 43800 | 43700 | 91 |
| 505 | 20240705 | 101300 | 2550285450 | 43800 | 43700 | 43800 | 43700 | 126 |
| 506 | 20240705 | 101200 | 2544768250 | 43800 | 43700 | 43800 | 43700 | 9 |
| 507 | 20240705 | 101100 | 2544374650 | 43650 | 43600 | 43750 | 43600 | 369 |
| 508 | 20240705 | 101000 | 2528257550 | 43600 | 43600 | 43600 | 43600 | 45 |
| 509 | 20240705 | 100900 | 2526295550 | 43600 | 43500 | 43600 | 43450 | 547 |
| 510 | 20240705 | 100800 | 2502476800 | 43500 | 43550 | 43550 | 43500 | 1179 |
| 511 | 20240705 | 100700 | 2451189500 | 43500 | 43600 | 43600 | 43500 | 524 |
| 512 | 20240705 | 100600 | 2428368300 | 43600 | 43650 | 43700 | 43600 | 478 |
| 513 | 20240705 | 100500 | 2407525950 | 43650 | 43650 | 43700 | 43650 | 285 |
| 514 | 20240705 | 100400 | 2395084800 | 43650 | 43650 | 43700 | 43650 | 675 |
| 515 | 20240705 | 100300 | 2365620350 | 43650 | 43700 | 43700 | 43650 | 94 |
| 516 | 20240705 | 100200 | 2361513750 | 43700 | 43750 | 43800 | 43700 | 897 |
| 517 | 20240705 | 100100 | 2322287000 | 43800 | 43850 | 43850 | 43800 | 651 |
| 518 | 20240705 | 100000 | 2293754750 | 43850 | 43850 | 43850 | 43850 | 34 |
| 519 | 20240705 | 095900 | 2292263850 | 43850 | 43850 | 43850 | 43800 | 83 |
| 520 | 20240705 | 095800 | 2288625350 | 43850 | 43850 | 43850 | 43800 | 201 |
| 521 | 20240705 | 095700 | 2279811600 | 43850 | 43850 | 43850 | 43850 | 136 |
| 522 | 20240705 | 095600 | 2273848000 | 43850 | 43850 | 43850 | 43800 | 29 |
| 523 | 20240705 | 095500 | 2272576500 | 43850 | 43850 | 43900 | 43800 | 166 |
| 524 | 20240705 | 095400 | 2265293400 | 43850 | 43750 | 43850 | 43750 | 429 |
| 525 | 20240705 | 095300 | 2246498500 | 43650 | 43700 | 43750 | 43650 | 226 |
| 526 | 20240705 | 095200 | 2236631900 | 43800 | 43750 | 43850 | 43700 | 1160 |
| 527 | 20240705 | 095100 | 2185924900 | 43750 | 43750 | 43800 | 43750 | 674 |
| 528 | 20240705 | 095000 | 2156434200 | 43750 | 43800 | 43800 | 43750 | 621 |
| 529 | 20240705 | 094900 | 2129237350 | 43800 | 43800 | 43850 | 43800 | 228 |
| 530 | 20240705 | 094800 | 2119250400 | 43850 | 43900 | 43900 | 43850 | 88 |
| 531 | 20240705 | 094700 | 2115390950 | 43950 | 43800 | 43950 | 43800 | 164 |
| 532 | 20240705 | 094600 | 2108191350 | 43900 | 43900 | 43900 | 43850 | 204 |
| 533 | 20240705 | 094500 | 2099242850 | 43900 | 43800 | 43900 | 43800 | 125 |
| 534 | 20240705 | 094400 | 2093759200 | 43800 | 43900 | 43950 | 43800 | 396 |
| 535 | 20240705 | 094300 | 2076391250 | 43900 | 43950 | 43950 | 43900 | 183 |
| 536 | 20240705 | 094200 | 2068354950 | 44050 | 43950 | 44100 | 43900 | 460 |
| 537 | 20240705 | 094100 | 2048111700 | 43950 | 44000 | 44000 | 43900 | 180 |
| 538 | 20240705 | 094000 | 2040200950 | 44000 | 44100 | 44100 | 44000 | 189 |
| 539 | 20240705 | 093900 | 2031884450 | 44100 | 44000 | 44150 | 44000 | 134 |
| 540 | 20240705 | 093800 | 2025982400 | 44050 | 44150 | 44200 | 44050 | 284 |
| 541 | 20240705 | 093700 | 2013462100 | 44150 | 43900 | 44250 | 43900 | 2309 |
| 542 | 20240705 | 093600 | 1911526150 | 43900 | 43950 | 44000 | 43850 | 186 |
| 543 | 20240705 | 093500 | 1903359050 | 43950 | 44050 | 44100 | 43950 | 729 |
| 544 | 20240705 | 093400 | 1871269650 | 44050 | 44050 | 44050 | 44000 | 183 |
| 545 | 20240705 | 093300 | 1863212000 | 44000 | 44050 | 44100 | 44000 | 372 |
| 546 | 20240705 | 093200 | 1846813550 | 44050 | 44100 | 44100 | 44050 | 612 |
| 547 | 20240705 | 093100 | 1819835600 | 44150 | 43900 | 44150 | 43850 | 1588 |
| 548 | 20240705 | 093000 | 1749914650 | 43900 | 43800 | 43900 | 43800 | 325 |
| 549 | 20240705 | 092900 | 1735657400 | 43800 | 43800 | 43850 | 43800 | 159 |
| 550 | 20240705 | 092800 | 1728688550 | 43800 | 43850 | 43850 | 43800 | 340 |
| 551 | 20240705 | 092700 | 1713792950 | 43850 | 43800 | 43850 | 43800 | 567 |
| 552 | 20240705 | 092600 | 1688955750 | 43900 | 43850 | 43900 | 43800 | 670 |
| 553 | 20240705 | 092500 | 1659594700 | 43800 | 43750 | 43800 | 43700 | 374 |
| 554 | 20240705 | 092400 | 1643242800 | 43800 | 43900 | 43900 | 43800 | 520 |
| 555 | 20240705 | 092300 | 1620456100 | 43900 | 43800 | 43950 | 43750 | 75 |
| 556 | 20240705 | 092200 | 1617164350 | 44000 | 43800 | 44050 | 43750 | 588 |
| 557 | 20240705 | 092100 | 1591308450 | 43800 | 43950 | 44000 | 43700 | 2842 |
| 558 | 20240705 | 092000 | 1466699250 | 43950 | 44000 | 44150 | 43950 | 1707 |
| 559 | 20240705 | 091900 | 1391534750 | 44000 | 43900 | 44000 | 43850 | 889 |
| 560 | 20240705 | 091800 | 1352484300 | 43900 | 43850 | 43950 | 43850 | 617 |
| 561 | 20240705 | 091700 | 1325419650 | 43850 | 43700 | 44000 | 43700 | 948 |
| 562 | 20240705 | 091600 | 1283833450 | 43700 | 43600 | 43750 | 43600 | 268 |
| 563 | 20240705 | 091500 | 1272144550 | 43750 | 43650 | 43750 | 43600 | 1168 |
| 564 | 20240705 | 091400 | 1221127700 | 43600 | 43600 | 43600 | 43550 | 191 |
| 565 | 20240705 | 091300 | 1212800250 | 43600 | 43650 | 43650 | 43600 | 338 |
| 566 | 20240705 | 091200 | 1198062750 | 43650 | 43700 | 43700 | 43600 | 71 |
| 567 | 20240705 | 091100 | 1194963600 | 43750 | 43600 | 43750 | 43500 | 533 |
| 568 | 20240705 | 091000 | 1171697800 | 43700 | 43650 | 43700 | 43500 | 834 |
| 569 | 20240705 | 090900 | 1135330600 | 43650 | 43900 | 43900 | 43650 | 1169 |
| 570 | 20240705 | 090800 | 1084221000 | 43850 | 43850 | 44000 | 43700 | 2037 |
| 571 | 20240705 | 090700 | 994735500 | 43900 | 43700 | 44000 | 43400 | 1338 |
| 572 | 20240705 | 090600 | 936137550 | 43700 | 43200 | 43700 | 43200 | 1258 |
| 573 | 20240705 | 090500 | 881687150 | 43400 | 43450 | 43450 | 43200 | 1099 |
| 574 | 20240705 | 090400 | 834183650 | 43400 | 43700 | 43750 | 43400 | 6755 |
| 575 | 20240705 | 090300 | 539832850 | 43700 | 43800 | 43800 | 43650 | 998 |
| 576 | 20240705 | 090200 | 496246500 | 43700 | 43750 | 44050 | 43600 | 2110 |
| 577 | 20240705 | 090100 | 403916150 | 43800 | 43850 | 44100 | 43750 | 3092 |
| 578 | 20240705 | 090000 | 268342900 | 44050 | 44350 | 44350 | 43800 | 5679 |