34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 192600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 14899 |
| 3 | 20240705 | 192500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240705 | 192400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240705 | 192300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240705 | 192200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240705 | 192100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240705 | 192000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240705 | 191900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240705 | 191800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240705 | 191700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240705 | 191600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240705 | 191500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240705 | 191400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240705 | 191300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240705 | 191200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240705 | 191100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240705 | 191000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240705 | 190900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240705 | 190800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240705 | 190700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240705 | 190600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240705 | 190500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240705 | 190400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240705 | 190300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240705 | 190200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240705 | 190100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240705 | 190000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240705 | 185900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240705 | 185800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240705 | 185700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240705 | 185600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 14899 |
| 33 | 20240705 | 185500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240705 | 185400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240705 | 185300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240705 | 185200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240705 | 185100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240705 | 185000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240705 | 184900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240705 | 184800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240705 | 184700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240705 | 184600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240705 | 184500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240705 | 184400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240705 | 184300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240705 | 184200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240705 | 184100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240705 | 184000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240705 | 183900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240705 | 183800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240705 | 183700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240705 | 183600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240705 | 183500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240705 | 183400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240705 | 183300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240705 | 183200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240705 | 183100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240705 | 183000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240705 | 182900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240705 | 182800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240705 | 182700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240705 | 182600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 14899 |
| 63 | 20240705 | 182500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240705 | 182400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240705 | 182300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240705 | 182200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240705 | 182100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240705 | 182000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240705 | 181900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240705 | 181800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240705 | 181700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240705 | 181600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240705 | 181500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240705 | 181400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240705 | 181300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240705 | 181200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240705 | 181100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240705 | 181000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240705 | 180900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240705 | 180800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240705 | 180700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240705 | 180600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240705 | 180500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240705 | 180400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240705 | 180300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240705 | 180200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240705 | 180100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240705 | 180000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240705 | 175900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240705 | 175800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240705 | 175700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240705 | 175600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 14899 |
| 93 | 20240705 | 175500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240705 | 175400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240705 | 175300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240705 | 175200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240705 | 175100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240705 | 175000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240705 | 174900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240705 | 174800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240705 | 174700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240705 | 174600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240705 | 174500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240705 | 174400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240705 | 174300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240705 | 174200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240705 | 174100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240705 | 174000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240705 | 173900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240705 | 173800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240705 | 173700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240705 | 173600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240705 | 173500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240705 | 173400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240705 | 173300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240705 | 173200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240705 | 173100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240705 | 173000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240705 | 172900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240705 | 172800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240705 | 172700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240705 | 172600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 14899 |
| 123 | 20240705 | 172500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240705 | 172400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240705 | 172300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240705 | 172200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240705 | 172100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240705 | 172000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240705 | 171900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240705 | 171800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240705 | 171700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240705 | 171600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240705 | 171500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240705 | 171400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240705 | 171300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240705 | 171200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240705 | 171100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240705 | 171000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240705 | 170900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240705 | 170800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240705 | 170700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240705 | 170600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240705 | 170500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240705 | 170400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240705 | 170300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240705 | 170200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240705 | 170100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240705 | 170000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240705 | 165900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240705 | 165800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240705 | 165700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240705 | 165600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 14899 |
| 153 | 20240705 | 165500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240705 | 165400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240705 | 165300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240705 | 165200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240705 | 165100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240705 | 165000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240705 | 164900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240705 | 164800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240705 | 164700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240705 | 164600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240705 | 164500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240705 | 164400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240705 | 164300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240705 | 164200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240705 | 164100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240705 | 164000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240705 | 163900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240705 | 163800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240705 | 163700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240705 | 163600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240705 | 163500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240705 | 163400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240705 | 163300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240705 | 163200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240705 | 163100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240705 | 163000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240705 | 162900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240705 | 162800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240705 | 162700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240705 | 162600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 14899 |
| 183 | 20240705 | 162500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240705 | 162400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240705 | 162300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240705 | 162200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240705 | 162100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240705 | 162000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240705 | 161900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240705 | 161800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240705 | 161700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240705 | 161600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240705 | 161500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240705 | 161400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240705 | 161300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240705 | 161200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240705 | 161100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240705 | 161000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240705 | 160900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240705 | 160800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240705 | 160700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240705 | 160600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240705 | 160500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240705 | 160400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240705 | 160300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240705 | 160200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240705 | 160100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240705 | 160000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240705 | 155900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240705 | 155800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240705 | 155700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240705 | 155600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 14899 |
| 213 | 20240705 | 155500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240705 | 155400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20240705 | 155300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20240705 | 155200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20240705 | 155100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20240705 | 155000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20240705 | 154900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20240705 | 154800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20240705 | 154700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20240705 | 154600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20240705 | 154500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20240705 | 154400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20240705 | 154300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20240705 | 154200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20240705 | 154100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20240705 | 154000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20240705 | 153900 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20240705 | 153800 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20240705 | 153700 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20240705 | 153600 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20240705 | 153500 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20240705 | 153400 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20240705 | 153300 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20240705 | 153200 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20240705 | 153100 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20240705 | 153000 | 50528224000 | 42900 | 42900 | 42900 | 42900 | 14899 |
| 239 | 20240705 | 152900 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 240 | 20240705 | 152800 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 241 | 20240705 | 152700 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 242 | 20240705 | 152600 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 243 | 20240705 | 152500 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 244 | 20240705 | 152400 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 245 | 20240705 | 152300 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 246 | 20240705 | 152200 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 247 | 20240705 | 152100 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 248 | 20240705 | 152000 | 49889056900 | 42950 | 42950 | 42950 | 42950 | 0 |
| 249 | 20240705 | 151900 | 49889056900 | 42950 | 42900 | 43000 | 42900 | 706 |
| 250 | 20240705 | 151800 | 49858726500 | 42950 | 42850 | 42950 | 42800 | 1279 |
| 251 | 20240705 | 151700 | 49803842450 | 42850 | 42900 | 42950 | 42850 | 3198 |
| 252 | 20240705 | 151600 | 49666667900 | 42950 | 43000 | 43050 | 42900 | 2742 |
| 253 | 20240705 | 151500 | 49548900100 | 43050 | 43050 | 43050 | 43000 | 1470 |
| 254 | 20240705 | 151400 | 49485675400 | 43000 | 42950 | 43050 | 42950 | 4382 |
| 255 | 20240705 | 151300 | 49297214750 | 42950 | 42950 | 43000 | 42950 | 529 |
| 256 | 20240705 | 151200 | 49274475050 | 43000 | 43000 | 43000 | 42950 | 861 |
| 257 | 20240705 | 151100 | 49237469550 | 43000 | 43000 | 43050 | 42950 | 799 |
| 258 | 20240705 | 151000 | 49203109200 | 43000 | 43050 | 43050 | 42950 | 321 |
| 259 | 20240705 | 150900 | 49189304750 | 43000 | 42950 | 43000 | 42950 | 938 |
| 260 | 20240705 | 150800 | 49148974550 | 42950 | 42950 | 43000 | 42900 | 854 |
| 261 | 20240705 | 150700 | 49112297350 | 42950 | 42900 | 42950 | 42800 | 2737 |
| 262 | 20240705 | 150600 | 48994945400 | 42900 | 43000 | 43000 | 42900 | 1838 |
| 263 | 20240705 | 150500 | 48916012200 | 43000 | 43050 | 43050 | 42950 | 1019 |
| 264 | 20240705 | 150400 | 48872187250 | 43050 | 43000 | 43050 | 43000 | 982 |
| 265 | 20240705 | 150300 | 48829943350 | 43000 | 43200 | 43200 | 43000 | 1718 |
| 266 | 20240705 | 150200 | 48755902700 | 43150 | 43200 | 43200 | 43150 | 544 |
| 267 | 20240705 | 150100 | 48732411800 | 43200 | 43000 | 43200 | 43000 | 900 |
| 268 | 20240705 | 150000 | 48693617000 | 43000 | 43000 | 43050 | 43000 | 578 |
| 269 | 20240705 | 145900 | 48668739000 | 43000 | 42850 | 43000 | 42750 | 2240 |
| 270 | 20240705 | 145800 | 48572485850 | 42900 | 43000 | 43000 | 42850 | 558 |
| 271 | 20240705 | 145700 | 48548532300 | 42950 | 42950 | 43000 | 42950 | 682 |
| 272 | 20240705 | 145600 | 48519239800 | 42900 | 42950 | 43000 | 42800 | 3699 |
| 273 | 20240705 | 145500 | 48360683700 | 42950 | 43050 | 43050 | 42950 | 1153 |
| 274 | 20240705 | 145400 | 48311085700 | 43000 | 43050 | 43050 | 43000 | 939 |
| 275 | 20240705 | 145300 | 48270663000 | 43000 | 43050 | 43050 | 43000 | 255 |
| 276 | 20240705 | 145200 | 48259690900 | 43050 | 43050 | 43050 | 43000 | 1511 |
| 277 | 20240705 | 145100 | 48194658250 | 43050 | 42950 | 43050 | 42950 | 1465 |
| 278 | 20240705 | 145000 | 48131695950 | 42950 | 42950 | 43000 | 42950 | 1009 |
| 279 | 20240705 | 144900 | 48088358700 | 42950 | 42950 | 43000 | 42900 | 1062 |
| 280 | 20240705 | 144800 | 48042756300 | 42950 | 42900 | 43000 | 42900 | 672 |
| 281 | 20240705 | 144700 | 48013877900 | 42950 | 42800 | 42950 | 42800 | 1857 |
| 282 | 20240705 | 144600 | 47934285100 | 42850 | 42800 | 42850 | 42800 | 177 |
| 283 | 20240705 | 144500 | 47926706850 | 42850 | 42750 | 42900 | 42750 | 2076 |
| 284 | 20240705 | 144400 | 47837804350 | 42700 | 42650 | 42750 | 42650 | 851 |
| 285 | 20240705 | 144300 | 47801467400 | 42700 | 42550 | 42750 | 42550 | 1092 |
| 286 | 20240705 | 144200 | 47754860800 | 42550 | 42600 | 42700 | 42550 | 1331 |
| 287 | 20240705 | 144100 | 47698150050 | 42650 | 42700 | 42700 | 42600 | 364 |
| 288 | 20240705 | 144000 | 47682630100 | 42700 | 42650 | 42700 | 42650 | 402 |
| 289 | 20240705 | 143900 | 47665473550 | 42700 | 42750 | 42800 | 42700 | 813 |
| 290 | 20240705 | 143800 | 47630709400 | 42800 | 42650 | 42800 | 42550 | 1837 |
| 291 | 20240705 | 143700 | 47552290350 | 42500 | 42700 | 42700 | 42500 | 5959 |
| 292 | 20240705 | 143600 | 47298711200 | 42700 | 42650 | 42700 | 42650 | 771 |
| 293 | 20240705 | 143500 | 47265821550 | 42650 | 42650 | 42700 | 42650 | 260 |
| 294 | 20240705 | 143400 | 47254728650 | 42650 | 42700 | 42700 | 42650 | 261 |
| 295 | 20240705 | 143300 | 47243595450 | 42700 | 42700 | 42700 | 42650 | 1124 |
| 296 | 20240705 | 143200 | 47195627750 | 42650 | 42600 | 42700 | 42600 | 1341 |
| 297 | 20240705 | 143100 | 47138453350 | 42600 | 42700 | 42700 | 42600 | 1289 |
| 298 | 20240705 | 143000 | 47083495800 | 42700 | 42650 | 42700 | 42650 | 560 |
| 299 | 20240705 | 142900 | 47059603150 | 42650 | 42600 | 42700 | 42600 | 1105 |
| 300 | 20240705 | 142800 | 47012452650 | 42600 | 42650 | 42700 | 42600 | 533 |
| 301 | 20240705 | 142700 | 46989733650 | 42650 | 42550 | 42700 | 42550 | 2005 |
| 302 | 20240705 | 142600 | 46904265000 | 42550 | 42600 | 42600 | 42550 | 1588 |
| 303 | 20240705 | 142500 | 46836693700 | 42550 | 42550 | 42600 | 42550 | 1700 |
| 304 | 20240705 | 142400 | 46764354700 | 42600 | 42700 | 42750 | 42550 | 4851 |
| 305 | 20240705 | 142300 | 46557456350 | 42750 | 42700 | 42800 | 42700 | 2664 |
| 306 | 20240705 | 142200 | 46443679200 | 42700 | 42750 | 42800 | 42700 | 1236 |
| 307 | 20240705 | 142100 | 46390859750 | 42750 | 42850 | 42850 | 42700 | 3284 |
| 308 | 20240705 | 142000 | 46250434750 | 42800 | 42850 | 42850 | 42800 | 886 |
| 309 | 20240705 | 141900 | 46212496150 | 42850 | 42900 | 42900 | 42850 | 892 |
| 310 | 20240705 | 141800 | 46174234800 | 42900 | 43000 | 43000 | 42900 | 361 |
| 311 | 20240705 | 141700 | 46158728350 | 43000 | 42950 | 43050 | 42950 | 1554 |
| 312 | 20240705 | 141600 | 46091936850 | 42950 | 42950 | 42950 | 42900 | 702 |
| 313 | 20240705 | 141500 | 46061813500 | 42950 | 42900 | 42950 | 42900 | 398 |
| 314 | 20240705 | 141400 | 46044721450 | 42900 | 42950 | 43000 | 42900 | 306 |
| 315 | 20240705 | 141300 | 46031576700 | 42950 | 42850 | 42950 | 42750 | 7913 |
| 316 | 20240705 | 141200 | 45692602600 | 42800 | 42900 | 42900 | 42800 | 4972 |
| 317 | 20240705 | 141100 | 45479490650 | 42900 | 42950 | 42950 | 42900 | 517 |
| 318 | 20240705 | 141000 | 45457310150 | 42900 | 43000 | 43000 | 42900 | 2584 |
| 319 | 20240705 | 140900 | 45346311300 | 43050 | 43000 | 43050 | 43000 | 689 |
| 320 | 20240705 | 140800 | 45316679800 | 43050 | 43100 | 43100 | 43000 | 1711 |
| 321 | 20240705 | 140700 | 45243023800 | 43100 | 43150 | 43150 | 43100 | 3462 |
| 322 | 20240705 | 140600 | 45093770250 | 43150 | 43200 | 43200 | 43150 | 632 |
| 323 | 20240705 | 140500 | 45066475800 | 43250 | 43250 | 43300 | 43200 | 929 |
| 324 | 20240705 | 140400 | 45026288100 | 43200 | 43100 | 43250 | 43050 | 3245 |
| 325 | 20240705 | 140300 | 44886278650 | 43100 | 43150 | 43150 | 43050 | 750 |
| 326 | 20240705 | 140200 | 44853954000 | 43150 | 43150 | 43200 | 43050 | 809 |
| 327 | 20240705 | 140100 | 44819048450 | 43150 | 42900 | 43150 | 42900 | 1053 |
| 328 | 20240705 | 140000 | 44773754250 | 42900 | 42950 | 43000 | 42900 | 926 |
| 329 | 20240705 | 135900 | 44733987200 | 42950 | 43150 | 43150 | 42950 | 968 |
| 330 | 20240705 | 135800 | 44692314250 | 43100 | 43250 | 43250 | 43100 | 687 |
| 331 | 20240705 | 135700 | 44662640100 | 43200 | 43300 | 43350 | 43200 | 1241 |
| 332 | 20240705 | 135600 | 44608898500 | 43350 | 43250 | 43350 | 43250 | 2619 |
| 333 | 20240705 | 135500 | 44495524450 | 43250 | 43200 | 43300 | 43200 | 734 |
| 334 | 20240705 | 135400 | 44463779700 | 43200 | 43300 | 43300 | 43100 | 164 |
| 335 | 20240705 | 135300 | 44456695250 | 43150 | 43200 | 43300 | 43100 | 6297 |
| 336 | 20240705 | 135200 | 44184637150 | 43100 | 43100 | 43200 | 43100 | 723 |
| 337 | 20240705 | 135100 | 44153452800 | 43100 | 43250 | 43300 | 42900 | 6970 |
| 338 | 20240705 | 135000 | 43853240550 | 43250 | 43250 | 43300 | 43200 | 877 |
| 339 | 20240705 | 134900 | 43815307350 | 43250 | 43300 | 43300 | 43250 | 535 |
| 340 | 20240705 | 134800 | 43792159600 | 43300 | 43300 | 43300 | 43250 | 141 |
| 341 | 20240705 | 134700 | 43786057150 | 43300 | 43300 | 43350 | 43250 | 1334 |
| 342 | 20240705 | 134600 | 43728296100 | 43300 | 43150 | 43300 | 43100 | 411 |
| 343 | 20240705 | 134500 | 43710518600 | 43100 | 43250 | 43250 | 43100 | 800 |
| 344 | 20240705 | 134400 | 43675962150 | 43300 | 43300 | 43300 | 43250 | 1888 |
| 345 | 20240705 | 134300 | 43594211850 | 43300 | 43200 | 43300 | 43200 | 818 |
| 346 | 20240705 | 134200 | 43558800050 | 43250 | 43200 | 43250 | 43200 | 629 |
| 347 | 20240705 | 134100 | 43531612000 | 43200 | 43100 | 43300 | 43100 | 1443 |
| 348 | 20240705 | 134000 | 43469326500 | 43100 | 43100 | 43100 | 43050 | 1956 |
| 349 | 20240705 | 133900 | 43385050400 | 43100 | 43150 | 43150 | 43050 | 334 |
| 350 | 20240705 | 133800 | 43370652100 | 43150 | 43150 | 43150 | 43100 | 442 |
| 351 | 20240705 | 133700 | 43351599400 | 43100 | 43100 | 43150 | 43100 | 373 |
| 352 | 20240705 | 133600 | 43335510300 | 43100 | 42900 | 43100 | 42900 | 2092 |
| 353 | 20240705 | 133500 | 43245642800 | 42900 | 42900 | 42950 | 42850 | 560 |
| 354 | 20240705 | 133400 | 43221618650 | 42900 | 42850 | 42900 | 42850 | 761 |
| 355 | 20240705 | 133300 | 43188983000 | 42900 | 42850 | 42900 | 42850 | 622 |
| 356 | 20240705 | 133200 | 43162318200 | 42850 | 42950 | 42950 | 42850 | 455 |
| 357 | 20240705 | 133100 | 43142806200 | 42950 | 42900 | 42950 | 42850 | 1146 |
| 358 | 20240705 | 133000 | 43093661800 | 42900 | 42900 | 42900 | 42850 | 3357 |
| 359 | 20240705 | 132900 | 42949697800 | 42900 | 42900 | 43000 | 42900 | 810 |
| 360 | 20240705 | 132800 | 42914939100 | 42900 | 42950 | 43000 | 42900 | 1256 |
| 361 | 20240705 | 132700 | 42861009600 | 42900 | 42900 | 43000 | 42900 | 1737 |
| 362 | 20240705 | 132600 | 42786482500 | 42900 | 42800 | 42950 | 42800 | 4372 |
| 363 | 20240705 | 132500 | 42599066900 | 42800 | 43050 | 43100 | 42800 | 15635 |
| 364 | 20240705 | 132400 | 41927169650 | 43050 | 43100 | 43150 | 43050 | 2218 |
| 365 | 20240705 | 132300 | 41831597750 | 43100 | 43100 | 43150 | 43050 | 1664 |
| 366 | 20240705 | 132200 | 41759885300 | 43100 | 43300 | 43300 | 43100 | 10108 |
| 367 | 20240705 | 132100 | 41323518150 | 43300 | 43400 | 43400 | 43300 | 2438 |
| 368 | 20240705 | 132000 | 41217902150 | 43400 | 43350 | 43450 | 43350 | 1135 |
| 369 | 20240705 | 131900 | 41168651200 | 43350 | 43400 | 43400 | 43350 | 339 |
| 370 | 20240705 | 131800 | 41153938900 | 43450 | 43350 | 43450 | 43250 | 2126 |
| 371 | 20240705 | 131700 | 41061794300 | 43350 | 43300 | 43350 | 43250 | 1249 |
| 372 | 20240705 | 131600 | 41007684250 | 43300 | 43250 | 43300 | 43200 | 766 |
| 373 | 20240705 | 131500 | 40974564100 | 43200 | 43400 | 43400 | 43200 | 5744 |
| 374 | 20240705 | 131400 | 40725678800 | 43350 | 43350 | 43350 | 43300 | 710 |
| 375 | 20240705 | 131300 | 40694911200 | 43350 | 43350 | 43400 | 43300 | 1711 |
| 376 | 20240705 | 131200 | 40620713650 | 43350 | 43350 | 43400 | 43350 | 453 |
| 377 | 20240705 | 131100 | 40601075100 | 43350 | 43350 | 43350 | 43300 | 551 |
| 378 | 20240705 | 131000 | 40577189650 | 43300 | 43350 | 43400 | 43300 | 2286 |
| 379 | 20240705 | 130900 | 40478084100 | 43350 | 43350 | 43400 | 43350 | 725 |
| 380 | 20240705 | 130800 | 40446654450 | 43400 | 43400 | 43450 | 43350 | 583 |
| 381 | 20240705 | 130700 | 40421337150 | 43400 | 43450 | 43450 | 43400 | 1674 |
| 382 | 20240705 | 130600 | 40348654600 | 43450 | 43500 | 43500 | 43450 | 608 |
| 383 | 20240705 | 130500 | 40322235100 | 43500 | 43450 | 43500 | 43450 | 116 |
| 384 | 20240705 | 130400 | 40317189950 | 43450 | 43450 | 43500 | 43400 | 298 |
| 385 | 20240705 | 130300 | 40304246800 | 43450 | 43400 | 43500 | 43400 | 2174 |
| 386 | 20240705 | 130200 | 40209786200 | 43400 | 43400 | 43400 | 43350 | 360 |
| 387 | 20240705 | 130100 | 40194162700 | 43400 | 43400 | 43400 | 43350 | 746 |
| 388 | 20240705 | 130000 | 40161795600 | 43400 | 43400 | 43400 | 43300 | 899 |
| 389 | 20240705 | 125900 | 40122836650 | 43400 | 43300 | 43450 | 43300 | 287 |
| 390 | 20240705 | 125800 | 40110400450 | 43300 | 43300 | 43300 | 43300 | 233 |
| 391 | 20240705 | 125700 | 40100311550 | 43300 | 43250 | 43350 | 43250 | 497 |
| 392 | 20240705 | 125600 | 40078782150 | 43250 | 43300 | 43300 | 43250 | 585 |
| 393 | 20240705 | 125500 | 40053454350 | 43350 | 43400 | 43450 | 43300 | 1574 |
| 394 | 20240705 | 125400 | 39985231850 | 43400 | 43400 | 43400 | 43350 | 109 |
| 395 | 20240705 | 125300 | 39980501350 | 43400 | 43400 | 43450 | 43350 | 848 |
| 396 | 20240705 | 125200 | 39943689150 | 43350 | 43450 | 43450 | 43350 | 353 |
| 397 | 20240705 | 125100 | 39928378200 | 43400 | 43450 | 43500 | 43400 | 332 |
| 398 | 20240705 | 125000 | 39913956950 | 43400 | 43450 | 43600 | 43400 | 1338 |
| 399 | 20240705 | 124900 | 39855754900 | 43450 | 43450 | 43450 | 43450 | 296 |
| 400 | 20240705 | 124800 | 39842893700 | 43450 | 43500 | 43550 | 43450 | 1929 |
| 401 | 20240705 | 124700 | 39758988250 | 43500 | 43400 | 43500 | 43400 | 2342 |
| 402 | 20240705 | 124600 | 39657175050 | 43400 | 43450 | 43450 | 43400 | 486 |
| 403 | 20240705 | 124500 | 39636062750 | 43450 | 43500 | 43500 | 43400 | 797 |
| 404 | 20240705 | 124400 | 39601409200 | 43450 | 43450 | 43500 | 43350 | 931 |
| 405 | 20240705 | 124300 | 39560984200 | 43500 | 43450 | 43500 | 43450 | 297 |
| 406 | 20240705 | 124200 | 39548069900 | 43450 | 43550 | 43550 | 43450 | 771 |
| 407 | 20240705 | 124100 | 39514538150 | 43550 | 43450 | 43550 | 43450 | 3657 |
| 408 | 20240705 | 124000 | 39355459300 | 43450 | 43400 | 43500 | 43400 | 1261 |
| 409 | 20240705 | 123900 | 39300687050 | 43400 | 43350 | 43400 | 43350 | 1071 |
| 410 | 20240705 | 123800 | 39254239200 | 43350 | 43300 | 43450 | 43300 | 1248 |
| 411 | 20240705 | 123700 | 39200164250 | 43300 | 43250 | 43300 | 43250 | 161 |
| 412 | 20240705 | 123600 | 39193194650 | 43300 | 43250 | 43300 | 43250 | 85 |
| 413 | 20240705 | 123500 | 39189517450 | 43250 | 43300 | 43350 | 43250 | 213 |
| 414 | 20240705 | 123400 | 39180293500 | 43300 | 43300 | 43350 | 43300 | 513 |
| 415 | 20240705 | 123300 | 39158080300 | 43300 | 43300 | 43350 | 43300 | 287 |
| 416 | 20240705 | 123200 | 39145652850 | 43300 | 43350 | 43350 | 43150 | 1937 |
| 417 | 20240705 | 123100 | 39061861400 | 43350 | 43300 | 43350 | 43200 | 1471 |
| 418 | 20240705 | 123000 | 38998236950 | 43300 | 43250 | 43300 | 43200 | 710 |
| 419 | 20240705 | 122900 | 38967526850 | 43200 | 43250 | 43300 | 43200 | 662 |
| 420 | 20240705 | 122800 | 38938886300 | 43250 | 43250 | 43250 | 43200 | 941 |
| 421 | 20240705 | 122700 | 38898196950 | 43200 | 43150 | 43250 | 43100 | 911 |
| 422 | 20240705 | 122600 | 38858851300 | 43150 | 43250 | 43250 | 43150 | 1307 |
| 423 | 20240705 | 122500 | 38802429900 | 43200 | 43150 | 43250 | 43150 | 912 |
| 424 | 20240705 | 122400 | 38763033550 | 43150 | 43200 | 43200 | 43150 | 3463 |
| 425 | 20240705 | 122300 | 38613580050 | 43200 | 43250 | 43250 | 43200 | 283 |
| 426 | 20240705 | 122200 | 38601353400 | 43200 | 43350 | 43350 | 43200 | 3213 |
| 427 | 20240705 | 122100 | 38462405650 | 43350 | 43300 | 43350 | 43300 | 333 |
| 428 | 20240705 | 122000 | 38447979700 | 43300 | 43300 | 43350 | 43250 | 367 |
| 429 | 20240705 | 121900 | 38432090700 | 43300 | 43300 | 43350 | 43300 | 551 |
| 430 | 20240705 | 121800 | 38408231450 | 43300 | 43250 | 43350 | 43250 | 234 |
| 431 | 20240705 | 121700 | 38398094000 | 43300 | 43300 | 43350 | 43250 | 1010 |
| 432 | 20240705 | 121600 | 38354376750 | 43250 | 43300 | 43300 | 43250 | 712 |
| 433 | 20240705 | 121500 | 38323551250 | 43250 | 43300 | 43300 | 43250 | 527 |
| 434 | 20240705 | 121400 | 38300736850 | 43300 | 43250 | 43350 | 43250 | 832 |
| 435 | 20240705 | 121300 | 38264719350 | 43250 | 43300 | 43300 | 43250 | 578 |
| 436 | 20240705 | 121200 | 38239700500 | 43300 | 43300 | 43350 | 43300 | 368 |
| 437 | 20240705 | 121100 | 38223765200 | 43300 | 43350 | 43350 | 43300 | 596 |
| 438 | 20240705 | 121000 | 38197945550 | 43300 | 43250 | 43350 | 43250 | 688 |
| 439 | 20240705 | 120900 | 38168151300 | 43300 | 43400 | 43400 | 43250 | 3841 |
| 440 | 20240705 | 120800 | 38001790700 | 43350 | 43400 | 43450 | 43350 | 1417 |
| 441 | 20240705 | 120700 | 37940319550 | 43400 | 43400 | 43450 | 43400 | 883 |
| 442 | 20240705 | 120600 | 37901994600 | 43400 | 43500 | 43500 | 43350 | 1960 |
| 443 | 20240705 | 120500 | 37816866450 | 43500 | 43450 | 43500 | 43450 | 326 |
| 444 | 20240705 | 120400 | 37802700150 | 43500 | 43450 | 43500 | 43450 | 235 |
| 445 | 20240705 | 120300 | 37792477950 | 43500 | 43600 | 43650 | 43500 | 938 |
| 446 | 20240705 | 120200 | 37751658650 | 43650 | 43600 | 43650 | 43550 | 317 |
| 447 | 20240705 | 120100 | 37737841250 | 43550 | 43650 | 43700 | 43550 | 1874 |
| 448 | 20240705 | 120000 | 37656048600 | 43700 | 43750 | 43750 | 43700 | 629 |
| 449 | 20240705 | 115900 | 37628556250 | 43750 | 43750 | 43750 | 43700 | 278 |
| 450 | 20240705 | 115800 | 37616402350 | 43750 | 43650 | 43750 | 43650 | 337 |
| 451 | 20240705 | 115700 | 37601681800 | 43650 | 43700 | 43750 | 43650 | 530 |
| 452 | 20240705 | 115600 | 37578524150 | 43700 | 43750 | 43750 | 43700 | 271 |
| 453 | 20240705 | 115500 | 37566677350 | 43750 | 43750 | 43750 | 43700 | 813 |
| 454 | 20240705 | 115400 | 37531119700 | 43750 | 43750 | 43750 | 43700 | 1318 |
| 455 | 20240705 | 115300 | 37473476500 | 43750 | 43750 | 43800 | 43700 | 332 |
| 456 | 20240705 | 115200 | 37458947900 | 43800 | 43700 | 43800 | 43700 | 3386 |
| 457 | 20240705 | 115100 | 37310747950 | 43750 | 43700 | 43750 | 43700 | 1610 |
| 458 | 20240705 | 115000 | 37240328350 | 43700 | 43650 | 43750 | 43600 | 2255 |
| 459 | 20240705 | 114900 | 37141786900 | 43600 | 43600 | 43700 | 43600 | 1823 |
| 460 | 20240705 | 114800 | 37062151050 | 43650 | 43600 | 43700 | 43600 | 541 |
| 461 | 20240705 | 114700 | 37038535750 | 43700 | 43550 | 43700 | 43550 | 484 |
| 462 | 20240705 | 114600 | 37017424000 | 43500 | 43450 | 43500 | 43400 | 756 |
| 463 | 20240705 | 114500 | 36984561650 | 43450 | 43450 | 43450 | 43400 | 397 |
| 464 | 20240705 | 114400 | 36967325700 | 43400 | 43500 | 43500 | 43400 | 500 |
| 465 | 20240705 | 114300 | 36945609450 | 43500 | 43500 | 43500 | 43450 | 970 |
| 466 | 20240705 | 114200 | 36903460300 | 43450 | 43450 | 43500 | 43400 | 1041 |
| 467 | 20240705 | 114100 | 36858210600 | 43450 | 43400 | 43450 | 43400 | 272 |
| 468 | 20240705 | 114000 | 36846404450 | 43400 | 43450 | 43450 | 43400 | 44 |
| 469 | 20240705 | 113900 | 36844494150 | 43400 | 43700 | 43700 | 43400 | 3161 |
| 470 | 20240705 | 113800 | 36706579700 | 43700 | 43700 | 43750 | 43700 | 393 |
| 471 | 20240705 | 113700 | 36689400250 | 43700 | 43750 | 43750 | 43700 | 622 |
| 472 | 20240705 | 113600 | 36662207800 | 43700 | 43750 | 43750 | 43700 | 531 |
| 473 | 20240705 | 113500 | 36638990300 | 43750 | 43700 | 43750 | 43700 | 806 |
| 474 | 20240705 | 113400 | 36603749550 | 43650 | 43700 | 43750 | 43650 | 1519 |
| 475 | 20240705 | 113300 | 36537339250 | 43750 | 43700 | 43750 | 43650 | 1688 |
| 476 | 20240705 | 113200 | 36463577350 | 43700 | 43400 | 43700 | 43400 | 6076 |
| 477 | 20240705 | 113100 | 36198687000 | 43400 | 43400 | 43400 | 43350 | 557 |
| 478 | 20240705 | 113000 | 36174533300 | 43350 | 43450 | 43500 | 43350 | 1141 |
| 479 | 20240705 | 112900 | 36124997150 | 43500 | 43450 | 43500 | 43450 | 533 |
| 480 | 20240705 | 112800 | 36101827300 | 43450 | 43450 | 43500 | 43450 | 151 |
| 481 | 20240705 | 112700 | 36095265600 | 43450 | 43450 | 43500 | 43400 | 783 |
| 482 | 20240705 | 112600 | 36061226050 | 43400 | 43350 | 43400 | 43350 | 870 |
| 483 | 20240705 | 112500 | 36023489800 | 43350 | 43350 | 43450 | 43300 | 1767 |
| 484 | 20240705 | 112400 | 35946894550 | 43350 | 43400 | 43400 | 43350 | 709 |
| 485 | 20240705 | 112300 | 35916126150 | 43400 | 43400 | 43450 | 43400 | 1132 |
| 486 | 20240705 | 112200 | 35866994200 | 43400 | 43400 | 43400 | 43350 | 239 |
| 487 | 20240705 | 112100 | 35856624650 | 43350 | 43400 | 43450 | 43350 | 2453 |
| 488 | 20240705 | 112000 | 35750160750 | 43450 | 43500 | 43500 | 43400 | 429 |
| 489 | 20240705 | 111900 | 35731524050 | 43500 | 43450 | 43500 | 43400 | 1477 |
| 490 | 20240705 | 111800 | 35667417250 | 43400 | 43600 | 43600 | 43400 | 6353 |
| 491 | 20240705 | 111700 | 35391053150 | 43500 | 43550 | 43600 | 43500 | 1093 |
| 492 | 20240705 | 111600 | 35343437350 | 43550 | 43550 | 43550 | 43450 | 1264 |
| 493 | 20240705 | 111500 | 35288436600 | 43500 | 43450 | 43550 | 43450 | 852 |
| 494 | 20240705 | 111400 | 35251375200 | 43450 | 43400 | 43500 | 43350 | 1481 |
| 495 | 20240705 | 111300 | 35187030400 | 43400 | 43400 | 43400 | 43300 | 1042 |
| 496 | 20240705 | 111200 | 35141852750 | 43450 | 43450 | 43450 | 43400 | 602 |
| 497 | 20240705 | 111100 | 35115712800 | 43450 | 43500 | 43500 | 43400 | 395 |
| 498 | 20240705 | 111000 | 35098552550 | 43500 | 43600 | 43600 | 43500 | 1089 |
| 499 | 20240705 | 110900 | 35051116700 | 43600 | 43550 | 43600 | 43500 | 1347 |
| 500 | 20240705 | 110800 | 34992440400 | 43550 | 43500 | 43600 | 43400 | 855 |
| 501 | 20240705 | 110700 | 34955224200 | 43550 | 43550 | 43600 | 43550 | 865 |
| 502 | 20240705 | 110600 | 34917520900 | 43550 | 43400 | 43550 | 43400 | 3021 |
| 503 | 20240705 | 110500 | 34786243350 | 43400 | 43450 | 43500 | 43400 | 968 |
| 504 | 20240705 | 110400 | 34744214250 | 43500 | 43500 | 43500 | 43400 | 1419 |
| 505 | 20240705 | 110300 | 34682508600 | 43500 | 43500 | 43550 | 43400 | 2118 |
| 506 | 20240705 | 110200 | 34590401750 | 43500 | 43400 | 43550 | 43400 | 331 |
| 507 | 20240705 | 110100 | 34576010450 | 43400 | 43600 | 43650 | 43400 | 3220 |
| 508 | 20240705 | 110000 | 34436015000 | 43650 | 43750 | 43750 | 43650 | 1261 |
| 509 | 20240705 | 105900 | 34380878300 | 43750 | 43750 | 43750 | 43550 | 295 |
| 510 | 20240705 | 105800 | 34367986300 | 43500 | 43750 | 43800 | 43500 | 5441 |
| 511 | 20240705 | 105700 | 34130163650 | 43800 | 43500 | 43850 | 43500 | 11981 |
| 512 | 20240705 | 105600 | 33606313950 | 43500 | 43450 | 43500 | 43400 | 1023 |
| 513 | 20240705 | 105500 | 33561838400 | 43450 | 43300 | 43500 | 43300 | 581 |
| 514 | 20240705 | 105400 | 33536657550 | 43300 | 43500 | 43500 | 43300 | 910 |
| 515 | 20240705 | 105300 | 33497136500 | 43500 | 43400 | 43500 | 43350 | 1813 |
| 516 | 20240705 | 105200 | 33418378900 | 43350 | 43200 | 43400 | 43200 | 787 |
| 517 | 20240705 | 105100 | 33384288400 | 43200 | 43350 | 43450 | 43150 | 2378 |
| 518 | 20240705 | 105000 | 33281340450 | 43350 | 43400 | 43450 | 43350 | 791 |
| 519 | 20240705 | 104900 | 33247007600 | 43400 | 43400 | 43450 | 43350 | 803 |
| 520 | 20240705 | 104800 | 33212160500 | 43400 | 43350 | 43400 | 43350 | 551 |
| 521 | 20240705 | 104700 | 33188255650 | 43350 | 43450 | 43500 | 43350 | 3406 |
| 522 | 20240705 | 104600 | 33040261450 | 43450 | 43500 | 43650 | 43300 | 3297 |
| 523 | 20240705 | 104500 | 32896791300 | 43500 | 43300 | 43500 | 43250 | 5962 |
| 524 | 20240705 | 104400 | 32638433800 | 43300 | 43350 | 43400 | 43150 | 1577 |
| 525 | 20240705 | 104300 | 32570197850 | 43350 | 43100 | 43450 | 43100 | 2319 |
| 526 | 20240705 | 104200 | 32469760250 | 43050 | 43050 | 43150 | 43050 | 2422 |
| 527 | 20240705 | 104100 | 32365405350 | 43050 | 43050 | 43100 | 43000 | 1948 |
| 528 | 20240705 | 104000 | 32281572450 | 43050 | 43000 | 43150 | 43000 | 2608 |
| 529 | 20240705 | 103900 | 32169264350 | 43000 | 43000 | 43000 | 42950 | 1736 |
| 530 | 20240705 | 103800 | 32094653650 | 43000 | 42800 | 43000 | 42800 | 1723 |
| 531 | 20240705 | 103700 | 32020781900 | 42800 | 42750 | 42900 | 42700 | 2868 |
| 532 | 20240705 | 103600 | 31898041650 | 42750 | 42800 | 42900 | 42700 | 3120 |
| 533 | 20240705 | 103500 | 31764483500 | 42750 | 42400 | 42800 | 42350 | 8056 |
| 534 | 20240705 | 103400 | 31420784700 | 42400 | 42450 | 42600 | 42400 | 3665 |
| 535 | 20240705 | 103300 | 31265237000 | 42450 | 42550 | 42550 | 42400 | 12939 |
| 536 | 20240705 | 103200 | 30715885350 | 42550 | 42800 | 42800 | 42500 | 6282 |
| 537 | 20240705 | 103100 | 30448438500 | 42850 | 42700 | 42900 | 42700 | 5168 |
| 538 | 20240705 | 103000 | 30227279150 | 42700 | 42900 | 42900 | 42500 | 8896 |
| 539 | 20240705 | 102900 | 29847998650 | 42800 | 42850 | 43050 | 42800 | 4891 |
| 540 | 20240705 | 102800 | 29638306500 | 42850 | 43000 | 43050 | 42850 | 8564 |
| 541 | 20240705 | 102700 | 29270784500 | 42950 | 42950 | 43000 | 42900 | 11713 |
| 542 | 20240705 | 102600 | 28767798000 | 42900 | 43150 | 43150 | 42900 | 10583 |
| 543 | 20240705 | 102500 | 28312490950 | 43100 | 43250 | 43350 | 43100 | 3550 |
| 544 | 20240705 | 102400 | 28159293450 | 43350 | 43150 | 43350 | 43150 | 10626 |
| 545 | 20240705 | 102300 | 27699724700 | 43100 | 43450 | 43500 | 43100 | 10448 |
| 546 | 20240705 | 102200 | 27247949150 | 43500 | 43550 | 43550 | 43400 | 2092 |
| 547 | 20240705 | 102100 | 27157007900 | 43550 | 43600 | 43800 | 43500 | 8307 |
| 548 | 20240705 | 102000 | 26794917900 | 43600 | 43650 | 43700 | 43550 | 4233 |
| 549 | 20240705 | 101900 | 26610254950 | 43650 | 43650 | 43850 | 43650 | 8324 |
| 550 | 20240705 | 101800 | 26246151850 | 43650 | 43500 | 43650 | 43450 | 2666 |
| 551 | 20240705 | 101700 | 26130097350 | 43500 | 43550 | 43650 | 43400 | 2791 |
| 552 | 20240705 | 101600 | 26008682050 | 43550 | 43550 | 43600 | 43400 | 3296 |
| 553 | 20240705 | 101500 | 25865384750 | 43500 | 43650 | 43800 | 43500 | 3932 |
| 554 | 20240705 | 101400 | 25693675750 | 43650 | 43650 | 43800 | 43550 | 4709 |
| 555 | 20240705 | 101300 | 25487912200 | 43800 | 43600 | 43800 | 43400 | 3525 |
| 556 | 20240705 | 101200 | 25334097400 | 43700 | 43500 | 43750 | 43400 | 4656 |
| 557 | 20240705 | 101100 | 25131200900 | 43400 | 43350 | 43500 | 43350 | 2206 |
| 558 | 20240705 | 101000 | 25035348000 | 43350 | 43400 | 43500 | 43300 | 8140 |
| 559 | 20240705 | 100900 | 24682382700 | 43400 | 43550 | 43600 | 43300 | 6512 |
| 560 | 20240705 | 100800 | 24399496900 | 43550 | 43500 | 43650 | 43500 | 2433 |
| 561 | 20240705 | 100700 | 24293478250 | 43500 | 43450 | 43650 | 43200 | 5142 |
| 562 | 20240705 | 100600 | 24070156150 | 43350 | 43550 | 43600 | 43200 | 12066 |
| 563 | 20240705 | 100500 | 23546556100 | 43600 | 43700 | 43850 | 43500 | 9581 |
| 564 | 20240705 | 100400 | 23128964500 | 43650 | 44200 | 44250 | 43650 | 13899 |
| 565 | 20240705 | 100300 | 22519792950 | 44100 | 44050 | 44350 | 44050 | 15823 |
| 566 | 20240705 | 100200 | 21820581050 | 44050 | 44200 | 44450 | 44050 | 21642 |
| 567 | 20240705 | 100100 | 20861689600 | 44300 | 43850 | 44300 | 43750 | 46328 |
| 568 | 20240705 | 100000 | 18820825450 | 43900 | 43600 | 43950 | 43600 | 8217 |
| 569 | 20240705 | 095900 | 18460691450 | 43600 | 43750 | 43800 | 43600 | 6787 |
| 570 | 20240705 | 095800 | 18164341750 | 43800 | 43650 | 43800 | 43600 | 6087 |
| 571 | 20240705 | 095700 | 17898587700 | 43650 | 43850 | 43900 | 43600 | 7531 |
| 572 | 20240705 | 095600 | 17569356300 | 43850 | 43900 | 43950 | 43700 | 13029 |
| 573 | 20240705 | 095500 | 16997913800 | 43900 | 43350 | 43950 | 43300 | 12348 |
| 574 | 20240705 | 095400 | 16458481950 | 43300 | 43700 | 43750 | 43300 | 12562 |
| 575 | 20240705 | 095300 | 15912052600 | 43700 | 43900 | 43950 | 43700 | 10071 |
| 576 | 20240705 | 095200 | 15470617100 | 43900 | 43850 | 43900 | 43800 | 8195 |
| 577 | 20240705 | 095100 | 15111205250 | 43900 | 43750 | 43900 | 43750 | 11870 |
| 578 | 20240705 | 095000 | 14590828250 | 43800 | 43650 | 43800 | 43550 | 6747 |
| 579 | 20240705 | 094900 | 14296070250 | 43700 | 43650 | 43750 | 43550 | 5000 |
| 580 | 20240705 | 094800 | 14077816100 | 43700 | 43450 | 43750 | 43450 | 6614 |
| 581 | 20240705 | 094700 | 13789058700 | 43450 | 43650 | 43800 | 43450 | 13447 |
| 582 | 20240705 | 094600 | 13202315500 | 43650 | 43650 | 43700 | 43450 | 7971 |
| 583 | 20240705 | 094500 | 12854861150 | 43650 | 43350 | 43700 | 43300 | 23541 |
| 584 | 20240705 | 094400 | 11830377900 | 43350 | 43050 | 43350 | 43050 | 9385 |
| 585 | 20240705 | 094300 | 11424661050 | 43050 | 43000 | 43050 | 42950 | 2602 |
| 586 | 20240705 | 094200 | 11312701950 | 43050 | 43200 | 43200 | 42950 | 4482 |
| 587 | 20240705 | 094100 | 11119408400 | 43150 | 43100 | 43200 | 43050 | 5759 |
| 588 | 20240705 | 094000 | 10870944700 | 43100 | 42950 | 43100 | 42900 | 3810 |
| 589 | 20240705 | 093900 | 10707164850 | 42950 | 42950 | 42950 | 42850 | 2555 |
| 590 | 20240705 | 093800 | 10597500050 | 42850 | 42900 | 42950 | 42800 | 1544 |
| 591 | 20240705 | 093700 | 10531304100 | 42900 | 42850 | 43000 | 42800 | 2705 |
| 592 | 20240705 | 093600 | 10415203450 | 42850 | 42600 | 42900 | 42600 | 2182 |
| 593 | 20240705 | 093500 | 10321996050 | 42650 | 42600 | 42650 | 42600 | 2306 |
| 594 | 20240705 | 093400 | 10223700900 | 42650 | 42650 | 42700 | 42550 | 2670 |
| 595 | 20240705 | 093300 | 10109918650 | 42600 | 42750 | 42800 | 42600 | 5386 |
| 596 | 20240705 | 093200 | 9880172150 | 42750 | 42950 | 43000 | 42750 | 9822 |
| 597 | 20240705 | 093100 | 9459419950 | 42900 | 43100 | 43200 | 42900 | 5588 |
| 598 | 20240705 | 093000 | 9218905150 | 43100 | 42950 | 43200 | 42900 | 27059 |
| 599 | 20240705 | 092900 | 8054539050 | 42950 | 42950 | 43000 | 42850 | 7098 |
| 600 | 20240705 | 092800 | 7749783700 | 42900 | 42900 | 42950 | 42800 | 8851 |
| 601 | 20240705 | 092700 | 7370013050 | 42900 | 42900 | 42900 | 42800 | 4880 |
| 602 | 20240705 | 092600 | 7160852150 | 42850 | 42550 | 42850 | 42550 | 8409 |
| 603 | 20240705 | 092500 | 6801704900 | 42650 | 42400 | 42650 | 42400 | 3622 |
| 604 | 20240705 | 092400 | 6647454550 | 42600 | 42250 | 42600 | 42150 | 7790 |
| 605 | 20240705 | 092300 | 6316934500 | 42300 | 42200 | 42350 | 42100 | 5333 |
| 606 | 20240705 | 092200 | 6091865200 | 42200 | 42150 | 42200 | 42100 | 1379 |
| 607 | 20240705 | 092100 | 6033739000 | 42150 | 42450 | 42500 | 42150 | 5028 |
| 608 | 20240705 | 092000 | 5821204350 | 42450 | 42550 | 42600 | 42400 | 5827 |
| 609 | 20240705 | 091900 | 5573470900 | 42550 | 42450 | 42600 | 42400 | 8708 |
| 610 | 20240705 | 091800 | 5202960100 | 42450 | 42500 | 42500 | 42350 | 2011 |
| 611 | 20240705 | 091700 | 5117679600 | 42500 | 42200 | 42500 | 42200 | 5887 |
| 612 | 20240705 | 091600 | 4868071250 | 42250 | 42300 | 42300 | 42150 | 3535 |
| 613 | 20240705 | 091500 | 4718905650 | 42250 | 42100 | 42300 | 42100 | 2726 |
| 614 | 20240705 | 091400 | 4604026850 | 42100 | 42200 | 42300 | 42100 | 3231 |
| 615 | 20240705 | 091300 | 4467847800 | 42400 | 42500 | 42550 | 42150 | 7932 |
| 616 | 20240705 | 091200 | 4131877650 | 42500 | 42250 | 42550 | 42100 | 12117 |
| 617 | 20240705 | 091100 | 3617939350 | 42250 | 41900 | 42300 | 41800 | 6109 |
| 618 | 20240705 | 091000 | 3360823550 | 41900 | 41750 | 41950 | 41750 | 5093 |
| 619 | 20240705 | 090900 | 3148118250 | 41950 | 42400 | 42450 | 41700 | 12490 |
| 620 | 20240705 | 090800 | 2622842750 | 42400 | 41850 | 42400 | 41850 | 5620 |
| 621 | 20240705 | 090700 | 2386397250 | 41850 | 41850 | 41950 | 41800 | 1389 |
| 622 | 20240705 | 090600 | 2328260050 | 41850 | 41650 | 41950 | 41650 | 9583 |
| 623 | 20240705 | 090500 | 1928174100 | 41700 | 41750 | 41850 | 41600 | 4080 |
| 624 | 20240705 | 090400 | 1757917050 | 41800 | 41650 | 41900 | 41550 | 5818 |
| 625 | 20240705 | 090300 | 1515103750 | 41600 | 41500 | 41700 | 41450 | 5475 |
| 626 | 20240705 | 090200 | 1287788850 | 41500 | 41700 | 41850 | 41500 | 8997 |
| 627 | 20240705 | 090100 | 913228700 | 41750 | 41450 | 41850 | 41100 | 8029 |
| 628 | 20240705 | 090000 | 580748900 | 41450 | 42000 | 42000 | 41400 | 13844 |