31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 3570 |
| 3 | 20240709 | 184600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240709 | 184500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240709 | 184400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240709 | 184300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240709 | 184200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240709 | 184100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240709 | 184000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240709 | 183900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240709 | 183800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240709 | 183700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240709 | 183600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240709 | 183500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240709 | 183400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240709 | 183300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240709 | 183200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240709 | 183100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240709 | 183000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240709 | 182900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240709 | 182800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240709 | 182700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240709 | 182600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240709 | 182500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240709 | 182400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240709 | 182300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240709 | 182200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240709 | 182100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240709 | 182000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240709 | 181900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240709 | 181800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240709 | 181700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 3570 |
| 33 | 20240709 | 181600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240709 | 181500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240709 | 181400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240709 | 181300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240709 | 181200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240709 | 181100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240709 | 181000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240709 | 180900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240709 | 180800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240709 | 180700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240709 | 180600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240709 | 180500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240709 | 180400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240709 | 180300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240709 | 180200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240709 | 180100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240709 | 180000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240709 | 175900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240709 | 175800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240709 | 175700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240709 | 175600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240709 | 175500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240709 | 175400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240709 | 175300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240709 | 175200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240709 | 175100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240709 | 175000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240709 | 174900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240709 | 174800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240709 | 174700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 3570 |
| 63 | 20240709 | 174600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240709 | 174500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240709 | 174400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240709 | 174300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240709 | 174200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240709 | 174100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240709 | 174000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240709 | 173900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240709 | 173800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240709 | 173700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240709 | 173600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240709 | 173500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240709 | 173400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240709 | 173300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240709 | 173200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240709 | 173100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240709 | 173000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240709 | 172900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240709 | 172800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240709 | 172700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240709 | 172600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240709 | 172500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240709 | 172400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240709 | 172300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240709 | 172200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240709 | 172100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240709 | 172000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240709 | 171900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240709 | 171800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240709 | 171700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 3570 |
| 93 | 20240709 | 171600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240709 | 171500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240709 | 171400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240709 | 171300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240709 | 171200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240709 | 171100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240709 | 171000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240709 | 170900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240709 | 170800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240709 | 170700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240709 | 170600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240709 | 170500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240709 | 170400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240709 | 170300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240709 | 170200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240709 | 170100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240709 | 170000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240709 | 165900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240709 | 165800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240709 | 165700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240709 | 165600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240709 | 165500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240709 | 165400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240709 | 165300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240709 | 165200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240709 | 165100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240709 | 165000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240709 | 164900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240709 | 164800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240709 | 164700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 3570 |
| 123 | 20240709 | 164600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240709 | 164500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240709 | 164400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240709 | 164300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240709 | 164200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240709 | 164100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240709 | 164000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240709 | 163900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240709 | 163800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240709 | 163700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240709 | 163600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240709 | 163500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240709 | 163400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240709 | 163300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240709 | 163200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240709 | 163100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240709 | 163000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240709 | 162900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240709 | 162800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240709 | 162700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240709 | 162600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240709 | 162500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240709 | 162400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240709 | 162300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240709 | 162200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240709 | 162100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240709 | 162000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240709 | 161900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240709 | 161800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240709 | 161700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 3570 |
| 153 | 20240709 | 161600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240709 | 161500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240709 | 161400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240709 | 161300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240709 | 161200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240709 | 161100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240709 | 161000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240709 | 160900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240709 | 160800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240709 | 160700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240709 | 160600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240709 | 160500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240709 | 160400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240709 | 160300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240709 | 160200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240709 | 160100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240709 | 160000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240709 | 155900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240709 | 155800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240709 | 155700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240709 | 155600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240709 | 155500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240709 | 155400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240709 | 155300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240709 | 155200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240709 | 155100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240709 | 155000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240709 | 154900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240709 | 154800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240709 | 154700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 3570 |
| 183 | 20240709 | 154600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240709 | 154500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240709 | 154400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240709 | 154300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240709 | 154200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240709 | 154100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240709 | 154000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240709 | 153900 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240709 | 153800 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240709 | 153700 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240709 | 153600 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240709 | 153500 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240709 | 153400 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240709 | 153300 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240709 | 153200 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240709 | 153100 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240709 | 153000 | 8992179050 | 41600 | 41600 | 41600 | 41600 | 3570 |
| 200 | 20240709 | 152900 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20240709 | 152800 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20240709 | 152700 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20240709 | 152600 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20240709 | 152500 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20240709 | 152400 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20240709 | 152300 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20240709 | 152200 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20240709 | 152100 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20240709 | 152000 | 8843667050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20240709 | 151900 | 8843667050 | 41550 | 41600 | 41650 | 41550 | 944 |
| 211 | 20240709 | 151800 | 8804394100 | 41600 | 41650 | 41650 | 41600 | 265 |
| 212 | 20240709 | 151700 | 8793364150 | 41600 | 41600 | 41650 | 41600 | 299 |
| 213 | 20240709 | 151600 | 8780919950 | 41650 | 41600 | 41650 | 41600 | 395 |
| 214 | 20240709 | 151500 | 8764480550 | 41600 | 41600 | 41650 | 41600 | 1941 |
| 215 | 20240709 | 151400 | 8683722500 | 41650 | 41650 | 41650 | 41600 | 788 |
| 216 | 20240709 | 151300 | 8650932900 | 41650 | 41600 | 41650 | 41600 | 712 |
| 217 | 20240709 | 151200 | 8621295850 | 41600 | 41550 | 41650 | 41550 | 3219 |
| 218 | 20240709 | 151100 | 8487340350 | 41600 | 41550 | 41600 | 41550 | 187 |
| 219 | 20240709 | 151000 | 8479567450 | 41600 | 41550 | 41600 | 41550 | 287 |
| 220 | 20240709 | 150900 | 8467638650 | 41600 | 41550 | 41600 | 41550 | 161 |
| 221 | 20240709 | 150800 | 8460948600 | 41600 | 41550 | 41600 | 41550 | 139 |
| 222 | 20240709 | 150700 | 8455167750 | 41550 | 41550 | 41600 | 41550 | 437 |
| 223 | 20240709 | 150600 | 8437004500 | 41600 | 41550 | 41600 | 41550 | 170 |
| 224 | 20240709 | 150500 | 8429939400 | 41600 | 41550 | 41600 | 41550 | 155 |
| 225 | 20240709 | 150400 | 8423496450 | 41600 | 41550 | 41600 | 41550 | 29 |
| 226 | 20240709 | 150300 | 8422290950 | 41550 | 41550 | 41600 | 41550 | 138 |
| 227 | 20240709 | 150200 | 8416555700 | 41550 | 41550 | 41600 | 41550 | 236 |
| 228 | 20240709 | 150100 | 8406749500 | 41550 | 41550 | 41600 | 41550 | 183 |
| 229 | 20240709 | 150000 | 8399139400 | 41550 | 41600 | 41600 | 41550 | 208 |
| 230 | 20240709 | 145900 | 8390487000 | 41600 | 41600 | 41600 | 41550 | 184 |
| 231 | 20240709 | 145800 | 8382834550 | 41600 | 41550 | 41600 | 41550 | 1124 |
| 232 | 20240709 | 145700 | 8336092050 | 41550 | 41550 | 41650 | 41550 | 460 |
| 233 | 20240709 | 145600 | 8316956300 | 41550 | 41600 | 41650 | 41550 | 412 |
| 234 | 20240709 | 145500 | 8299818200 | 41600 | 41600 | 41650 | 41550 | 304 |
| 235 | 20240709 | 145400 | 8287171050 | 41600 | 41550 | 41650 | 41500 | 2142 |
| 236 | 20240709 | 145300 | 8198104250 | 41550 | 41550 | 41600 | 41500 | 2461 |
| 237 | 20240709 | 145200 | 8095846650 | 41550 | 41550 | 41550 | 41500 | 119 |
| 238 | 20240709 | 145100 | 8090906100 | 41550 | 41500 | 41550 | 41500 | 521 |
| 239 | 20240709 | 145000 | 8069271200 | 41550 | 41500 | 41550 | 41500 | 58 |
| 240 | 20240709 | 144900 | 8066864050 | 41550 | 41550 | 41550 | 41500 | 163 |
| 241 | 20240709 | 144800 | 8060093450 | 41550 | 41500 | 41550 | 41500 | 333 |
| 242 | 20240709 | 144700 | 8046268000 | 41550 | 41500 | 41550 | 41500 | 165 |
| 243 | 20240709 | 144600 | 8039416750 | 41500 | 41500 | 41550 | 41500 | 167 |
| 244 | 20240709 | 144500 | 8032480650 | 41550 | 41500 | 41550 | 41500 | 183 |
| 245 | 20240709 | 144400 | 8024880200 | 41500 | 41500 | 41550 | 41500 | 156 |
| 246 | 20240709 | 144300 | 8018406000 | 41500 | 41550 | 41550 | 41500 | 625 |
| 247 | 20240709 | 144200 | 7992445250 | 41500 | 41500 | 41550 | 41500 | 203 |
| 248 | 20240709 | 144100 | 7984015000 | 41500 | 41500 | 41550 | 41500 | 171 |
| 249 | 20240709 | 144000 | 7976918050 | 41500 | 41550 | 41550 | 41500 | 306 |
| 250 | 20240709 | 143900 | 7964213400 | 41550 | 41550 | 41550 | 41500 | 179 |
| 251 | 20240709 | 143800 | 7956777750 | 41500 | 41500 | 41550 | 41500 | 76 |
| 252 | 20240709 | 143700 | 7953621650 | 41500 | 41550 | 41550 | 41500 | 393 |
| 253 | 20240709 | 143600 | 7937298600 | 41550 | 41550 | 41600 | 41550 | 104 |
| 254 | 20240709 | 143500 | 7932977250 | 41550 | 41550 | 41600 | 41550 | 251 |
| 255 | 20240709 | 143400 | 7922547000 | 41550 | 41550 | 41600 | 41550 | 104 |
| 256 | 20240709 | 143300 | 7918223450 | 41550 | 41550 | 41600 | 41550 | 307 |
| 257 | 20240709 | 143200 | 7905466000 | 41600 | 41550 | 41600 | 41550 | 946 |
| 258 | 20240709 | 143100 | 7866159400 | 41500 | 41550 | 41550 | 41500 | 214 |
| 259 | 20240709 | 143000 | 7857271300 | 41500 | 41500 | 41550 | 41500 | 233 |
| 260 | 20240709 | 142900 | 7847599150 | 41500 | 41550 | 41550 | 41500 | 314 |
| 261 | 20240709 | 142800 | 7834562200 | 41500 | 41550 | 41550 | 41500 | 109 |
| 262 | 20240709 | 142700 | 7830035850 | 41550 | 41600 | 41600 | 41550 | 430 |
| 263 | 20240709 | 142600 | 7812158150 | 41550 | 41550 | 41600 | 41550 | 199 |
| 264 | 20240709 | 142500 | 7803889400 | 41550 | 41550 | 41550 | 41500 | 497 |
| 265 | 20240709 | 142400 | 7783241000 | 41550 | 41550 | 41600 | 41500 | 465 |
| 266 | 20240709 | 142300 | 7763925750 | 41550 | 41600 | 41600 | 41550 | 271 |
| 267 | 20240709 | 142200 | 7752661650 | 41600 | 41550 | 41600 | 41550 | 282 |
| 268 | 20240709 | 142100 | 7740944200 | 41550 | 41550 | 41600 | 41550 | 86 |
| 269 | 20240709 | 142000 | 7737370000 | 41550 | 41600 | 41600 | 41550 | 319 |
| 270 | 20240709 | 141900 | 7724103150 | 41550 | 41600 | 41600 | 41550 | 159 |
| 271 | 20240709 | 141800 | 7717491200 | 41550 | 41600 | 41650 | 41550 | 577 |
| 272 | 20240709 | 141700 | 7693488950 | 41600 | 41600 | 41650 | 41550 | 313 |
| 273 | 20240709 | 141600 | 7680469350 | 41600 | 41650 | 41650 | 41550 | 227 |
| 274 | 20240709 | 141500 | 7671026200 | 41600 | 41600 | 41650 | 41550 | 904 |
| 275 | 20240709 | 141400 | 7633424550 | 41600 | 41550 | 41600 | 41550 | 571 |
| 276 | 20240709 | 141300 | 7609695450 | 41550 | 41500 | 41550 | 41450 | 1058 |
| 277 | 20240709 | 141200 | 7565791000 | 41500 | 41450 | 41500 | 41450 | 121 |
| 278 | 20240709 | 141100 | 7560774000 | 41500 | 41450 | 41500 | 41450 | 197 |
| 279 | 20240709 | 141000 | 7552607250 | 41450 | 41500 | 41500 | 41450 | 324 |
| 280 | 20240709 | 140900 | 7539163200 | 41500 | 41500 | 41550 | 41500 | 579 |
| 281 | 20240709 | 140800 | 7515134200 | 41500 | 41500 | 41550 | 41500 | 204 |
| 282 | 20240709 | 140700 | 7506668100 | 41500 | 41500 | 41550 | 41500 | 103 |
| 283 | 20240709 | 140600 | 7502391250 | 41500 | 41500 | 41600 | 41500 | 838 |
| 284 | 20240709 | 140500 | 7467581950 | 41500 | 41550 | 41550 | 41500 | 115 |
| 285 | 20240709 | 140400 | 7462803950 | 41550 | 41550 | 41600 | 41550 | 299 |
| 286 | 20240709 | 140300 | 7450380400 | 41600 | 41550 | 41600 | 41550 | 160 |
| 287 | 20240709 | 140200 | 7443730950 | 41600 | 41550 | 41600 | 41550 | 350 |
| 288 | 20240709 | 140100 | 7429176250 | 41600 | 41550 | 41600 | 41550 | 36 |
| 289 | 20240709 | 140000 | 7427680000 | 41550 | 41550 | 41650 | 41550 | 547 |
| 290 | 20240709 | 135900 | 7404933600 | 41550 | 41600 | 41600 | 41550 | 428 |
| 291 | 20240709 | 135800 | 7387136750 | 41550 | 41550 | 41600 | 41550 | 138 |
| 292 | 20240709 | 135700 | 7381399500 | 41550 | 41600 | 41600 | 41550 | 157 |
| 293 | 20240709 | 135600 | 7374875950 | 41550 | 41500 | 41550 | 41500 | 329 |
| 294 | 20240709 | 135500 | 7361208400 | 41500 | 41450 | 41550 | 41450 | 217 |
| 295 | 20240709 | 135400 | 7352201100 | 41450 | 41500 | 41550 | 41450 | 351 |
| 296 | 20240709 | 135300 | 7337635750 | 41500 | 41550 | 41550 | 41500 | 157 |
| 297 | 20240709 | 135200 | 7331119600 | 41550 | 41500 | 41600 | 41500 | 323 |
| 298 | 20240709 | 135100 | 7317700800 | 41500 | 41550 | 41550 | 41500 | 69 |
| 299 | 20240709 | 135000 | 7314835600 | 41550 | 41500 | 41600 | 41450 | 550 |
| 300 | 20240709 | 134900 | 7291997800 | 41550 | 41550 | 41600 | 41450 | 691 |
| 301 | 20240709 | 134800 | 7263292550 | 41550 | 41550 | 41600 | 41550 | 707 |
| 302 | 20240709 | 134700 | 7233885550 | 41550 | 41550 | 41550 | 41500 | 342 |
| 303 | 20240709 | 134600 | 7219676550 | 41550 | 41450 | 41550 | 41450 | 514 |
| 304 | 20240709 | 134500 | 7198345000 | 41500 | 41550 | 41550 | 41450 | 377 |
| 305 | 20240709 | 134400 | 7182695200 | 41550 | 41550 | 41550 | 41450 | 503 |
| 306 | 20240709 | 134300 | 7161803650 | 41500 | 41500 | 41550 | 41450 | 580 |
| 307 | 20240709 | 134200 | 7137733500 | 41450 | 41500 | 41500 | 41450 | 145 |
| 308 | 20240709 | 134100 | 7131722850 | 41450 | 41400 | 41500 | 41400 | 1301 |
| 309 | 20240709 | 134000 | 7077779150 | 41400 | 41450 | 41450 | 41400 | 136 |
| 310 | 20240709 | 133900 | 7072148450 | 41450 | 41400 | 41450 | 41400 | 174 |
| 311 | 20240709 | 133800 | 7064943350 | 41400 | 41400 | 41450 | 41400 | 116 |
| 312 | 20240709 | 133700 | 7060140900 | 41400 | 41400 | 41450 | 41400 | 417 |
| 313 | 20240709 | 133600 | 7042865100 | 41400 | 41400 | 41450 | 41400 | 134 |
| 314 | 20240709 | 133500 | 7037316450 | 41400 | 41450 | 41450 | 41400 | 204 |
| 315 | 20240709 | 133400 | 7028869550 | 41450 | 41400 | 41450 | 41400 | 93 |
| 316 | 20240709 | 133300 | 7025019250 | 41400 | 41400 | 41450 | 41400 | 879 |
| 317 | 20240709 | 133200 | 6988616850 | 41400 | 41450 | 41450 | 41400 | 625 |
| 318 | 20240709 | 133100 | 6962712550 | 41450 | 41500 | 41500 | 41450 | 258 |
| 319 | 20240709 | 133000 | 6952006800 | 41500 | 41450 | 41500 | 41450 | 503 |
| 320 | 20240709 | 132900 | 6931136800 | 41500 | 41450 | 41500 | 41450 | 103 |
| 321 | 20240709 | 132800 | 6926867200 | 41450 | 41500 | 41500 | 41450 | 349 |
| 322 | 20240709 | 132700 | 6912383900 | 41400 | 41350 | 41500 | 41350 | 659 |
| 323 | 20240709 | 132600 | 6885091600 | 41400 | 41400 | 41400 | 41350 | 436 |
| 324 | 20240709 | 132500 | 6867043300 | 41400 | 41450 | 41450 | 41400 | 247 |
| 325 | 20240709 | 132400 | 6856813100 | 41450 | 41450 | 41500 | 41450 | 226 |
| 326 | 20240709 | 132300 | 6847444850 | 41450 | 41450 | 41500 | 41450 | 116 |
| 327 | 20240709 | 132200 | 6842636450 | 41500 | 41450 | 41500 | 41450 | 277 |
| 328 | 20240709 | 132100 | 6831142700 | 41500 | 41500 | 41550 | 41450 | 1075 |
| 329 | 20240709 | 132000 | 6786530650 | 41500 | 41550 | 41550 | 41500 | 134 |
| 330 | 20240709 | 131900 | 6780964550 | 41550 | 41600 | 41600 | 41500 | 1333 |
| 331 | 20240709 | 131800 | 6725578300 | 41550 | 41600 | 41600 | 41550 | 136 |
| 332 | 20240709 | 131700 | 6719924100 | 41550 | 41550 | 41600 | 41550 | 314 |
| 333 | 20240709 | 131600 | 6706876350 | 41550 | 41500 | 41550 | 41500 | 373 |
| 334 | 20240709 | 131500 | 6691382100 | 41550 | 41550 | 41600 | 41500 | 453 |
| 335 | 20240709 | 131400 | 6672561400 | 41600 | 41550 | 41600 | 41550 | 104 |
| 336 | 20240709 | 131300 | 6668237750 | 41550 | 41550 | 41600 | 41550 | 128 |
| 337 | 20240709 | 131200 | 6662917500 | 41550 | 41600 | 41600 | 41550 | 253 |
| 338 | 20240709 | 131100 | 6652397350 | 41600 | 41550 | 41600 | 41550 | 175 |
| 339 | 20240709 | 131000 | 6645117550 | 41600 | 41550 | 41600 | 41550 | 1160 |
| 340 | 20240709 | 130900 | 6596865750 | 41550 | 41500 | 41600 | 41500 | 259 |
| 341 | 20240709 | 130800 | 6586104150 | 41500 | 41500 | 41550 | 41450 | 1290 |
| 342 | 20240709 | 130700 | 6532539950 | 41500 | 41450 | 41500 | 41450 | 17 |
| 343 | 20240709 | 130600 | 6531834900 | 41450 | 41500 | 41500 | 41450 | 197 |
| 344 | 20240709 | 130500 | 6523665250 | 41500 | 41450 | 41500 | 41450 | 358 |
| 345 | 20240709 | 130400 | 6508811200 | 41450 | 41450 | 41500 | 41450 | 66 |
| 346 | 20240709 | 130300 | 6506074100 | 41450 | 41500 | 41500 | 41450 | 188 |
| 347 | 20240709 | 130200 | 6498277000 | 41500 | 41550 | 41600 | 41500 | 122 |
| 348 | 20240709 | 130100 | 6493206800 | 41600 | 41550 | 41600 | 41500 | 283 |
| 349 | 20240709 | 130000 | 6481448250 | 41550 | 41550 | 41600 | 41550 | 85 |
| 350 | 20240709 | 125900 | 6477916150 | 41550 | 41600 | 41600 | 41550 | 195 |
| 351 | 20240709 | 125800 | 6469813650 | 41550 | 41500 | 41600 | 41500 | 43 |
| 352 | 20240709 | 125700 | 6468026250 | 41500 | 41500 | 41550 | 41450 | 276 |
| 353 | 20240709 | 125600 | 6456575650 | 41600 | 41500 | 41600 | 41450 | 477 |
| 354 | 20240709 | 125500 | 6436774100 | 41500 | 41500 | 41550 | 41500 | 148 |
| 355 | 20240709 | 125400 | 6430631900 | 41500 | 41350 | 41500 | 41350 | 658 |
| 356 | 20240709 | 125300 | 6403351950 | 41400 | 41400 | 41450 | 41350 | 1632 |
| 357 | 20240709 | 125200 | 6335808950 | 41400 | 41400 | 41450 | 41400 | 155 |
| 358 | 20240709 | 125100 | 6329391750 | 41400 | 41400 | 41450 | 41400 | 169 |
| 359 | 20240709 | 125000 | 6322394950 | 41400 | 41450 | 41500 | 41400 | 798 |
| 360 | 20240709 | 124900 | 6289308550 | 41450 | 41450 | 41500 | 41450 | 60 |
| 361 | 20240709 | 124800 | 6286821000 | 41450 | 41450 | 41450 | 41450 | 145 |
| 362 | 20240709 | 124700 | 6280810750 | 41500 | 41450 | 41500 | 41450 | 335 |
| 363 | 20240709 | 124600 | 6266912400 | 41450 | 41500 | 41500 | 41450 | 111 |
| 364 | 20240709 | 124500 | 6262309600 | 41500 | 41500 | 41500 | 41450 | 67 |
| 365 | 20240709 | 124400 | 6259530750 | 41450 | 41500 | 41500 | 41450 | 122 |
| 366 | 20240709 | 124300 | 6254473750 | 41450 | 41450 | 41500 | 41450 | 400 |
| 367 | 20240709 | 124200 | 6237877250 | 41500 | 41550 | 41550 | 41500 | 176 |
| 368 | 20240709 | 124100 | 6230571950 | 41550 | 41550 | 41550 | 41500 | 327 |
| 369 | 20240709 | 124000 | 6216997950 | 41550 | 41550 | 41600 | 41500 | 49 |
| 370 | 20240709 | 123900 | 6214962900 | 41550 | 41500 | 41550 | 41500 | 305 |
| 371 | 20240709 | 123800 | 6202293700 | 41550 | 41450 | 41550 | 41450 | 386 |
| 372 | 20240709 | 123700 | 6186274650 | 41500 | 41500 | 41500 | 41450 | 331 |
| 373 | 20240709 | 123600 | 6172542550 | 41500 | 41450 | 41500 | 41400 | 591 |
| 374 | 20240709 | 123500 | 6148049050 | 41400 | 41450 | 41450 | 41400 | 66 |
| 375 | 20240709 | 123400 | 6145316600 | 41450 | 41400 | 41450 | 41400 | 173 |
| 376 | 20240709 | 123300 | 6138152850 | 41450 | 41400 | 41450 | 41400 | 145 |
| 377 | 20240709 | 123200 | 6132149550 | 41400 | 41450 | 41500 | 41400 | 621 |
| 378 | 20240709 | 123100 | 6106398100 | 41450 | 41450 | 41500 | 41450 | 40 |
| 379 | 20240709 | 123000 | 6104739700 | 41450 | 41450 | 41500 | 41450 | 131 |
| 380 | 20240709 | 122900 | 6099308250 | 41450 | 41500 | 41500 | 41450 | 298 |
| 381 | 20240709 | 122800 | 6086944550 | 41450 | 41500 | 41500 | 41450 | 61 |
| 382 | 20240709 | 122700 | 6084415850 | 41450 | 41450 | 41500 | 41450 | 70 |
| 383 | 20240709 | 122600 | 6081513950 | 41450 | 41500 | 41500 | 41450 | 101 |
| 384 | 20240709 | 122500 | 6077325850 | 41450 | 41500 | 41500 | 41450 | 318 |
| 385 | 20240709 | 122400 | 6064131300 | 41450 | 41500 | 41500 | 41450 | 39 |
| 386 | 20240709 | 122300 | 6062514500 | 41500 | 41500 | 41500 | 41450 | 211 |
| 387 | 20240709 | 122200 | 6053761250 | 41500 | 41500 | 41550 | 41500 | 115 |
| 388 | 20240709 | 122100 | 6048986950 | 41450 | 41500 | 41500 | 41400 | 133 |
| 389 | 20240709 | 122000 | 6043471550 | 41450 | 41450 | 41550 | 41400 | 525 |
| 390 | 20240709 | 121900 | 6021686650 | 41450 | 41500 | 41500 | 41450 | 314 |
| 391 | 20240709 | 121800 | 6008658500 | 41550 | 41500 | 41550 | 41500 | 50 |
| 392 | 20240709 | 121700 | 6006582400 | 41500 | 41500 | 41550 | 41500 | 263 |
| 393 | 20240709 | 121600 | 5995657550 | 41550 | 41500 | 41550 | 41500 | 41 |
| 394 | 20240709 | 121500 | 5993955600 | 41500 | 41500 | 41550 | 41500 | 460 |
| 395 | 20240709 | 121400 | 5974865000 | 41550 | 41550 | 41550 | 41500 | 649 |
| 396 | 20240709 | 121300 | 5947906850 | 41500 | 41500 | 41500 | 41450 | 227 |
| 397 | 20240709 | 121200 | 5938486900 | 41500 | 41500 | 41550 | 41450 | 171 |
| 398 | 20240709 | 121100 | 5931391850 | 41500 | 41500 | 41550 | 41450 | 226 |
| 399 | 20240709 | 121000 | 5922014150 | 41450 | 41550 | 41550 | 41450 | 226 |
| 400 | 20240709 | 120900 | 5912644700 | 41450 | 41500 | 41550 | 41450 | 204 |
| 401 | 20240709 | 120800 | 5904178700 | 41500 | 41550 | 41550 | 41500 | 113 |
| 402 | 20240709 | 120700 | 5899488850 | 41550 | 41500 | 41550 | 41500 | 278 |
| 403 | 20240709 | 120600 | 5887950750 | 41500 | 41500 | 41550 | 41450 | 359 |
| 404 | 20240709 | 120500 | 5873053850 | 41500 | 41500 | 41550 | 41450 | 139 |
| 405 | 20240709 | 120400 | 5867285250 | 41500 | 41550 | 41550 | 41500 | 591 |
| 406 | 20240709 | 120300 | 5842734050 | 41500 | 41550 | 41550 | 41500 | 321 |
| 407 | 20240709 | 120200 | 5829411850 | 41550 | 41600 | 41600 | 41550 | 300 |
| 408 | 20240709 | 120100 | 5816945600 | 41600 | 41550 | 41600 | 41550 | 93 |
| 409 | 20240709 | 120000 | 5813081100 | 41550 | 41600 | 41600 | 41550 | 331 |
| 410 | 20240709 | 115900 | 5799314050 | 41600 | 41600 | 41650 | 41550 | 149 |
| 411 | 20240709 | 115800 | 5793115700 | 41600 | 41600 | 41650 | 41600 | 123 |
| 412 | 20240709 | 115700 | 5787998700 | 41650 | 41600 | 41650 | 41600 | 317 |
| 413 | 20240709 | 115600 | 5774806950 | 41600 | 41650 | 41650 | 41600 | 239 |
| 414 | 20240709 | 115500 | 5764854050 | 41650 | 41650 | 41650 | 41600 | 129 |
| 415 | 20240709 | 115400 | 5759486500 | 41650 | 41650 | 41700 | 41650 | 151 |
| 416 | 20240709 | 115300 | 5753196950 | 41700 | 41650 | 41700 | 41600 | 355 |
| 417 | 20240709 | 115200 | 5738411650 | 41600 | 41600 | 41600 | 41600 | 2 |
| 418 | 20240709 | 115100 | 5738328450 | 41600 | 41700 | 41700 | 41600 | 114 |
| 419 | 20240709 | 115000 | 5733584800 | 41650 | 41700 | 41700 | 41600 | 241 |
| 420 | 20240709 | 114900 | 5723548800 | 41700 | 41600 | 41700 | 41600 | 362 |
| 421 | 20240709 | 114800 | 5708471250 | 41600 | 41650 | 41650 | 41600 | 41 |
| 422 | 20240709 | 114700 | 5706765300 | 41650 | 41600 | 41700 | 41600 | 234 |
| 423 | 20240709 | 114600 | 5697024800 | 41600 | 41650 | 41650 | 41600 | 146 |
| 424 | 20240709 | 114500 | 5690949300 | 41650 | 41600 | 41650 | 41550 | 235 |
| 425 | 20240709 | 114400 | 5681174400 | 41600 | 41650 | 41700 | 41550 | 388 |
| 426 | 20240709 | 114300 | 5665031750 | 41650 | 41700 | 41750 | 41650 | 177 |
| 427 | 20240709 | 114200 | 5657656300 | 41700 | 41700 | 41700 | 41650 | 852 |
| 428 | 20240709 | 114100 | 5622130650 | 41700 | 41700 | 41750 | 41700 | 702 |
| 429 | 20240709 | 114000 | 5592855650 | 41750 | 41750 | 41800 | 41700 | 340 |
| 430 | 20240709 | 113900 | 5578661450 | 41700 | 41700 | 41800 | 41700 | 174 |
| 431 | 20240709 | 113800 | 5571402600 | 41700 | 41700 | 41700 | 41650 | 597 |
| 432 | 20240709 | 113700 | 5546510300 | 41700 | 41650 | 41750 | 41650 | 1040 |
| 433 | 20240709 | 113600 | 5503123850 | 41650 | 41650 | 41700 | 41650 | 207 |
| 434 | 20240709 | 113500 | 5494501800 | 41700 | 41650 | 41700 | 41650 | 179 |
| 435 | 20240709 | 113400 | 5487043700 | 41700 | 41700 | 41700 | 41650 | 275 |
| 436 | 20240709 | 113300 | 5475578050 | 41650 | 41550 | 41650 | 41500 | 2256 |
| 437 | 20240709 | 113200 | 5381750650 | 41500 | 41550 | 41550 | 41500 | 117 |
| 438 | 20240709 | 113100 | 5376894050 | 41550 | 41450 | 41550 | 41450 | 174 |
| 439 | 20240709 | 113000 | 5369672450 | 41550 | 41450 | 41550 | 41400 | 1235 |
| 440 | 20240709 | 112900 | 5318434950 | 41450 | 41350 | 41500 | 41350 | 1110 |
| 441 | 20240709 | 112800 | 5272459350 | 41350 | 41400 | 41400 | 41350 | 147 |
| 442 | 20240709 | 112700 | 5266379250 | 41400 | 41400 | 41400 | 41350 | 431 |
| 443 | 20240709 | 112600 | 5248542750 | 41350 | 41350 | 41400 | 41350 | 83 |
| 444 | 20240709 | 112500 | 5245110650 | 41350 | 41400 | 41400 | 41350 | 184 |
| 445 | 20240709 | 112400 | 5237498350 | 41400 | 41400 | 41400 | 41350 | 343 |
| 446 | 20240709 | 112300 | 5223313200 | 41400 | 41400 | 41400 | 41350 | 261 |
| 447 | 20240709 | 112200 | 5212509000 | 41400 | 41400 | 41400 | 41350 | 72 |
| 448 | 20240709 | 112100 | 5209531250 | 41400 | 41350 | 41400 | 41350 | 412 |
| 449 | 20240709 | 112000 | 5192491850 | 41350 | 41300 | 41350 | 41300 | 1183 |
| 450 | 20240709 | 111900 | 5143615700 | 41350 | 41350 | 41350 | 41300 | 217 |
| 451 | 20240709 | 111800 | 5134651600 | 41300 | 41350 | 41400 | 41300 | 334 |
| 452 | 20240709 | 111700 | 5120845650 | 41350 | 41350 | 41400 | 41350 | 1026 |
| 453 | 20240709 | 111600 | 5078401950 | 41350 | 41350 | 41400 | 41350 | 375 |
| 454 | 20240709 | 111500 | 5062893900 | 41350 | 41400 | 41400 | 41300 | 1333 |
| 455 | 20240709 | 111400 | 5007782950 | 41400 | 41350 | 41400 | 41300 | 187 |
| 456 | 20240709 | 111300 | 5000051000 | 41350 | 41350 | 41400 | 41350 | 422 |
| 457 | 20240709 | 111200 | 4982598050 | 41400 | 41350 | 41400 | 41350 | 1294 |
| 458 | 20240709 | 111100 | 4929072000 | 41350 | 41400 | 41400 | 41350 | 154 |
| 459 | 20240709 | 111000 | 4922701600 | 41400 | 41400 | 41450 | 41350 | 1008 |
| 460 | 20240709 | 110900 | 4880999950 | 41400 | 41400 | 41450 | 41400 | 429 |
| 461 | 20240709 | 110800 | 4863235550 | 41400 | 41350 | 41450 | 41350 | 480 |
| 462 | 20240709 | 110700 | 4843362700 | 41400 | 41350 | 41400 | 41300 | 542 |
| 463 | 20240709 | 110600 | 4820950250 | 41350 | 41350 | 41400 | 41300 | 993 |
| 464 | 20240709 | 110500 | 4779875050 | 41400 | 41400 | 41450 | 41400 | 253 |
| 465 | 20240709 | 110400 | 4769399750 | 41400 | 41450 | 41450 | 41400 | 126 |
| 466 | 20240709 | 110300 | 4764183100 | 41450 | 41400 | 41450 | 41400 | 148 |
| 467 | 20240709 | 110200 | 4758054900 | 41450 | 41400 | 41500 | 41350 | 705 |
| 468 | 20240709 | 110100 | 4728844950 | 41400 | 41350 | 41400 | 41350 | 523 |
| 469 | 20240709 | 110000 | 4707213150 | 41350 | 41400 | 41450 | 41350 | 346 |
| 470 | 20240709 | 105900 | 4692898450 | 41350 | 41400 | 41400 | 41350 | 593 |
| 471 | 20240709 | 105800 | 4668353500 | 41400 | 41350 | 41400 | 41350 | 77 |
| 472 | 20240709 | 105700 | 4665167050 | 41400 | 41350 | 41400 | 41300 | 185 |
| 473 | 20240709 | 105600 | 4657516950 | 41450 | 41400 | 41450 | 41300 | 498 |
| 474 | 20240709 | 105500 | 4636910800 | 41300 | 41300 | 41400 | 41250 | 446 |
| 475 | 20240709 | 105400 | 4618474450 | 41300 | 41350 | 41400 | 41300 | 449 |
| 476 | 20240709 | 105300 | 4599922250 | 41350 | 41350 | 41400 | 41300 | 520 |
| 477 | 20240709 | 105200 | 4578421600 | 41350 | 41400 | 41400 | 41350 | 135 |
| 478 | 20240709 | 105100 | 4572838250 | 41400 | 41350 | 41400 | 41300 | 482 |
| 479 | 20240709 | 105000 | 4552921750 | 41350 | 41300 | 41400 | 41250 | 2597 |
| 480 | 20240709 | 104900 | 4445675650 | 41400 | 41350 | 41400 | 41350 | 784 |
| 481 | 20240709 | 104800 | 4413254100 | 41350 | 41400 | 41450 | 41350 | 643 |
| 482 | 20240709 | 104700 | 4386620900 | 41450 | 41400 | 41450 | 41400 | 143 |
| 483 | 20240709 | 104600 | 4380700500 | 41400 | 41400 | 41450 | 41400 | 119 |
| 484 | 20240709 | 104500 | 4375773200 | 41450 | 41350 | 41500 | 41350 | 1046 |
| 485 | 20240709 | 104400 | 4332509000 | 41400 | 41500 | 41500 | 41350 | 1512 |
| 486 | 20240709 | 104300 | 4269919100 | 41500 | 41450 | 41500 | 41400 | 113 |
| 487 | 20240709 | 104200 | 4265235300 | 41500 | 41450 | 41550 | 41400 | 3038 |
| 488 | 20240709 | 104100 | 4139400200 | 41450 | 41450 | 41500 | 41450 | 185 |
| 489 | 20240709 | 104000 | 4131729800 | 41500 | 41400 | 41500 | 41400 | 559 |
| 490 | 20240709 | 103900 | 4108568000 | 41400 | 41500 | 41500 | 41400 | 177 |
| 491 | 20240709 | 103800 | 4101233300 | 41500 | 41450 | 41500 | 41450 | 209 |
| 492 | 20240709 | 103700 | 4092569000 | 41550 | 41450 | 41550 | 41400 | 985 |
| 493 | 20240709 | 103600 | 4051726100 | 41400 | 41400 | 41400 | 41400 | 78 |
| 494 | 20240709 | 103500 | 4048496900 | 41400 | 41500 | 41500 | 41400 | 1595 |
| 495 | 20240709 | 103400 | 3982424200 | 41450 | 41450 | 41500 | 41450 | 348 |
| 496 | 20240709 | 103300 | 3967997500 | 41450 | 41450 | 41500 | 41400 | 543 |
| 497 | 20240709 | 103200 | 3945474900 | 41500 | 41450 | 41550 | 41450 | 260 |
| 498 | 20240709 | 103100 | 3934685950 | 41450 | 41450 | 41500 | 41450 | 301 |
| 499 | 20240709 | 103000 | 3922204950 | 41450 | 41550 | 41550 | 41450 | 376 |
| 500 | 20240709 | 102900 | 3906601200 | 41550 | 41450 | 41550 | 41400 | 1719 |
| 501 | 20240709 | 102800 | 3835323600 | 41450 | 41500 | 41500 | 41400 | 2405 |
| 502 | 20240709 | 102700 | 3735672650 | 41450 | 41450 | 41550 | 41450 | 1269 |
| 503 | 20240709 | 102600 | 3683003400 | 41450 | 41450 | 41500 | 41450 | 375 |
| 504 | 20240709 | 102500 | 3667457700 | 41500 | 41500 | 41500 | 41450 | 710 |
| 505 | 20240709 | 102400 | 3638023700 | 41500 | 41500 | 41550 | 41450 | 493 |
| 506 | 20240709 | 102300 | 3617566900 | 41500 | 41550 | 41550 | 41500 | 569 |
| 507 | 20240709 | 102200 | 3593948950 | 41550 | 41550 | 41550 | 41500 | 308 |
| 508 | 20240709 | 102100 | 3581152800 | 41550 | 41500 | 41550 | 41500 | 120 |
| 509 | 20240709 | 102000 | 3576172200 | 41550 | 41500 | 41550 | 41450 | 525 |
| 510 | 20240709 | 101900 | 3554395000 | 41500 | 41500 | 41550 | 41450 | 681 |
| 511 | 20240709 | 101800 | 3526134650 | 41550 | 41450 | 41550 | 41450 | 613 |
| 512 | 20240709 | 101700 | 3500694200 | 41450 | 41450 | 41500 | 41450 | 327 |
| 513 | 20240709 | 101600 | 3487137750 | 41450 | 41550 | 41550 | 41450 | 1457 |
| 514 | 20240709 | 101500 | 3426676750 | 41500 | 41550 | 41550 | 41450 | 1660 |
| 515 | 20240709 | 101400 | 3357780550 | 41500 | 41500 | 41550 | 41500 | 188 |
| 516 | 20240709 | 101300 | 3349974100 | 41500 | 41550 | 41550 | 41500 | 914 |
| 517 | 20240709 | 101200 | 3312005400 | 41550 | 41600 | 41650 | 41500 | 512 |
| 518 | 20240709 | 101100 | 3290719650 | 41600 | 41450 | 41650 | 41450 | 4568 |
| 519 | 20240709 | 101000 | 3101058200 | 41450 | 41450 | 41500 | 41450 | 1741 |
| 520 | 20240709 | 100900 | 3028887450 | 41500 | 41550 | 41600 | 41500 | 2854 |
| 521 | 20240709 | 100800 | 2910438900 | 41600 | 41600 | 41600 | 41550 | 95 |
| 522 | 20240709 | 100700 | 2906488450 | 41500 | 41600 | 41600 | 41500 | 887 |
| 523 | 20240709 | 100600 | 2869632150 | 41600 | 41650 | 41650 | 41600 | 424 |
| 524 | 20240709 | 100500 | 2851988900 | 41650 | 41550 | 41650 | 41550 | 947 |
| 525 | 20240709 | 100400 | 2812615300 | 41550 | 41550 | 41650 | 41550 | 1145 |
| 526 | 20240709 | 100300 | 2765013400 | 41600 | 41600 | 41650 | 41450 | 8335 |
| 527 | 20240709 | 100200 | 2418936000 | 41600 | 41650 | 41750 | 41600 | 977 |
| 528 | 20240709 | 100100 | 2378242750 | 41750 | 41700 | 41750 | 41650 | 498 |
| 529 | 20240709 | 100000 | 2357462050 | 41700 | 41700 | 41750 | 41650 | 789 |
| 530 | 20240709 | 095900 | 2324555800 | 41750 | 41700 | 41750 | 41700 | 557 |
| 531 | 20240709 | 095800 | 2301325600 | 41750 | 41750 | 41750 | 41700 | 191 |
| 532 | 20240709 | 095700 | 2293357950 | 41750 | 41750 | 41750 | 41700 | 649 |
| 533 | 20240709 | 095600 | 2266264500 | 41800 | 41750 | 41800 | 41750 | 157 |
| 534 | 20240709 | 095500 | 2259706450 | 41800 | 41800 | 41850 | 41800 | 410 |
| 535 | 20240709 | 095400 | 2242564500 | 41850 | 41800 | 41850 | 41800 | 574 |
| 536 | 20240709 | 095300 | 2218553050 | 41800 | 41850 | 41850 | 41800 | 158 |
| 537 | 20240709 | 095200 | 2211945800 | 41800 | 41900 | 41900 | 41800 | 393 |
| 538 | 20240709 | 095100 | 2195495450 | 41900 | 41950 | 41950 | 41850 | 401 |
| 539 | 20240709 | 095000 | 2178696600 | 41950 | 41850 | 41950 | 41850 | 482 |
| 540 | 20240709 | 094900 | 2158507450 | 41850 | 41900 | 41900 | 41850 | 282 |
| 541 | 20240709 | 094800 | 2146701100 | 41900 | 41900 | 41950 | 41900 | 369 |
| 542 | 20240709 | 094700 | 2131237050 | 41900 | 41950 | 41950 | 41850 | 838 |
| 543 | 20240709 | 094600 | 2096126200 | 41900 | 41950 | 41950 | 41900 | 85 |
| 544 | 20240709 | 094500 | 2092561800 | 41950 | 41900 | 41950 | 41900 | 361 |
| 545 | 20240709 | 094400 | 2077427800 | 41950 | 41850 | 41950 | 41750 | 1187 |
| 546 | 20240709 | 094300 | 2027773050 | 41850 | 41800 | 41850 | 41700 | 578 |
| 547 | 20240709 | 094200 | 2003609700 | 41750 | 41800 | 41850 | 41700 | 513 |
| 548 | 20240709 | 094100 | 1982184900 | 41750 | 41750 | 41800 | 41750 | 217 |
| 549 | 20240709 | 094000 | 1973121850 | 41750 | 41750 | 41800 | 41750 | 342 |
| 550 | 20240709 | 093900 | 1958836800 | 41800 | 41750 | 41800 | 41700 | 315 |
| 551 | 20240709 | 093800 | 1945685950 | 41750 | 41700 | 41800 | 41700 | 361 |
| 552 | 20240709 | 093700 | 1930613800 | 41700 | 41750 | 41800 | 41550 | 1019 |
| 553 | 20240709 | 093600 | 1888135200 | 41750 | 41800 | 41800 | 41700 | 400 |
| 554 | 20240709 | 093500 | 1871431050 | 41750 | 41750 | 41800 | 41750 | 673 |
| 555 | 20240709 | 093400 | 1843321000 | 41800 | 41700 | 41800 | 41700 | 235 |
| 556 | 20240709 | 093300 | 1833508000 | 41700 | 41800 | 41800 | 41700 | 325 |
| 557 | 20240709 | 093200 | 1819946500 | 41750 | 41600 | 41800 | 41550 | 2646 |
| 558 | 20240709 | 093100 | 1709692000 | 41600 | 41650 | 41750 | 41550 | 1607 |
| 559 | 20240709 | 093000 | 1642867400 | 41600 | 41700 | 41750 | 41600 | 1002 |
| 560 | 20240709 | 092900 | 1601143200 | 41600 | 41900 | 41900 | 41600 | 1979 |
| 561 | 20240709 | 092800 | 1518483750 | 41950 | 41700 | 41950 | 41700 | 3077 |
| 562 | 20240709 | 092700 | 1389960750 | 41700 | 41700 | 41700 | 41700 | 235 |
| 563 | 20240709 | 092600 | 1380161250 | 41750 | 41800 | 41850 | 41700 | 783 |
| 564 | 20240709 | 092500 | 1347462700 | 41850 | 41850 | 41900 | 41800 | 403 |
| 565 | 20240709 | 092400 | 1330606250 | 41900 | 41800 | 41900 | 41800 | 479 |
| 566 | 20240709 | 092300 | 1310561500 | 41800 | 41800 | 41850 | 41800 | 316 |
| 567 | 20240709 | 092200 | 1297350750 | 41800 | 41850 | 41900 | 41800 | 1433 |
| 568 | 20240709 | 092100 | 1237381200 | 41850 | 41850 | 41900 | 41850 | 341 |
| 569 | 20240709 | 092000 | 1223109200 | 41850 | 41800 | 41900 | 41800 | 560 |
| 570 | 20240709 | 091900 | 1199672400 | 41850 | 41850 | 41900 | 41800 | 675 |
| 571 | 20240709 | 091800 | 1171425150 | 41850 | 41900 | 41950 | 41750 | 1083 |
| 572 | 20240709 | 091700 | 1126082200 | 41850 | 41750 | 41950 | 41750 | 1436 |
| 573 | 20240709 | 091600 | 1065984500 | 41800 | 41700 | 41850 | 41450 | 1792 |
| 574 | 20240709 | 091500 | 991427700 | 41700 | 41700 | 41850 | 41500 | 7364 |
| 575 | 20240709 | 091400 | 685038800 | 41700 | 41950 | 41950 | 41650 | 3120 |
| 576 | 20240709 | 091300 | 554774150 | 41800 | 42050 | 42100 | 41800 | 1093 |
| 577 | 20240709 | 091200 | 508927550 | 42050 | 42050 | 42100 | 42050 | 161 |
| 578 | 20240709 | 091100 | 502155000 | 42050 | 42000 | 42100 | 42000 | 323 |
| 579 | 20240709 | 091000 | 488571800 | 42050 | 42150 | 42150 | 42050 | 316 |
| 580 | 20240709 | 090900 | 475270450 | 42100 | 42100 | 42200 | 42050 | 94 |
| 581 | 20240709 | 090800 | 471311650 | 42350 | 42200 | 42350 | 41950 | 3806 |
| 582 | 20240709 | 090700 | 311238200 | 42200 | 42200 | 42200 | 42150 | 143 |
| 583 | 20240709 | 090600 | 305206600 | 42200 | 42200 | 42250 | 42150 | 476 |
| 584 | 20240709 | 090500 | 285119450 | 42200 | 42200 | 42250 | 42200 | 586 |
| 585 | 20240709 | 090400 | 260374700 | 42200 | 42300 | 42350 | 42200 | 1108 |
| 586 | 20240709 | 090300 | 213562150 | 42350 | 42300 | 42350 | 42300 | 198 |
| 587 | 20240709 | 090200 | 205179950 | 42350 | 42500 | 42500 | 42350 | 1132 |
| 588 | 20240709 | 090100 | 157157800 | 42450 | 42600 | 42650 | 42450 | 1694 |
| 589 | 20240709 | 090000 | 85151500 | 42600 | 42550 | 42600 | 42500 | 1997 |