35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 52206 |
| 3 | 20240712 | 192100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20240712 | 192000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20240712 | 191900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20240712 | 191800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20240712 | 191700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20240712 | 191600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20240712 | 191500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20240712 | 191400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20240712 | 191300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20240712 | 191200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20240712 | 191100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20240712 | 191000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20240712 | 190900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20240712 | 190800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20240712 | 190700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20240712 | 190600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20240712 | 190500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20240712 | 190400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20240712 | 190300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20240712 | 190200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20240712 | 190100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20240712 | 190000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20240712 | 185900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20240712 | 185800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20240712 | 185700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20240712 | 185600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20240712 | 185500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20240712 | 185400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20240712 | 185300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20240712 | 185200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 52206 |
| 33 | 20240712 | 185100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20240712 | 185000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20240712 | 184900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20240712 | 184800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20240712 | 184700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20240712 | 184600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20240712 | 184500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20240712 | 184400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20240712 | 184300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20240712 | 184200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20240712 | 184100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20240712 | 184000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20240712 | 183900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20240712 | 183800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20240712 | 183700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20240712 | 183600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20240712 | 183500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20240712 | 183400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20240712 | 183300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20240712 | 183200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20240712 | 183100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20240712 | 183000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20240712 | 182900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20240712 | 182800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20240712 | 182700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20240712 | 182600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20240712 | 182500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20240712 | 182400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20240712 | 182300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20240712 | 182200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 52206 |
| 63 | 20240712 | 182100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20240712 | 182000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20240712 | 181900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20240712 | 181800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20240712 | 181700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20240712 | 181600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20240712 | 181500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20240712 | 181400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20240712 | 181300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20240712 | 181200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20240712 | 181100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20240712 | 181000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20240712 | 180900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20240712 | 180800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20240712 | 180700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20240712 | 180600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20240712 | 180500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20240712 | 180400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20240712 | 180300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20240712 | 180200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20240712 | 180100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20240712 | 180000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20240712 | 175900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20240712 | 175800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20240712 | 175700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20240712 | 175600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20240712 | 175500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20240712 | 175400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20240712 | 175300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20240712 | 175200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 52206 |
| 93 | 20240712 | 175100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20240712 | 175000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20240712 | 174900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20240712 | 174800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20240712 | 174700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20240712 | 174600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20240712 | 174500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20240712 | 174400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20240712 | 174300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20240712 | 174200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20240712 | 174100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20240712 | 174000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20240712 | 173900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20240712 | 173800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20240712 | 173700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20240712 | 173600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20240712 | 173500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20240712 | 173400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20240712 | 173300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20240712 | 173200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20240712 | 173100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20240712 | 173000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20240712 | 172900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20240712 | 172800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20240712 | 172700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20240712 | 172600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20240712 | 172500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20240712 | 172400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20240712 | 172300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20240712 | 172200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 52206 |
| 123 | 20240712 | 172100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20240712 | 172000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20240712 | 171900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20240712 | 171800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20240712 | 171700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20240712 | 171600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20240712 | 171500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20240712 | 171400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20240712 | 171300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20240712 | 171200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20240712 | 171100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20240712 | 171000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20240712 | 170900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20240712 | 170800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20240712 | 170700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20240712 | 170600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20240712 | 170500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20240712 | 170400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20240712 | 170300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20240712 | 170200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20240712 | 170100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20240712 | 170000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20240712 | 165900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20240712 | 165800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20240712 | 165700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20240712 | 165600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20240712 | 165500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20240712 | 165400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20240712 | 165300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20240712 | 165200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 52206 |
| 153 | 20240712 | 165100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20240712 | 165000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20240712 | 164900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20240712 | 164800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20240712 | 164700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20240712 | 164600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20240712 | 164500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20240712 | 164400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20240712 | 164300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20240712 | 164200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20240712 | 164100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20240712 | 164000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20240712 | 163900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20240712 | 163800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20240712 | 163700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20240712 | 163600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20240712 | 163500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20240712 | 163400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20240712 | 163300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20240712 | 163200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20240712 | 163100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20240712 | 163000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20240712 | 162900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20240712 | 162800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20240712 | 162700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20240712 | 162600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20240712 | 162500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20240712 | 162400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20240712 | 162300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20240712 | 162200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 52206 |
| 183 | 20240712 | 162100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20240712 | 162000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20240712 | 161900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20240712 | 161800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20240712 | 161700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240712 | 161600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240712 | 161500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240712 | 161400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240712 | 161300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240712 | 161200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240712 | 161100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240712 | 161000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240712 | 160900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240712 | 160800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240712 | 160700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20240712 | 160600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240712 | 160500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240712 | 160400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240712 | 160300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240712 | 160200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240712 | 160100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240712 | 160000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240712 | 155900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240712 | 155800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240712 | 155700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240712 | 155600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240712 | 155500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240712 | 155400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240712 | 155300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240712 | 155200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 52206 |
| 213 | 20240712 | 155100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20240712 | 155000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20240712 | 154900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20240712 | 154800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20240712 | 154700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20240712 | 154600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20240712 | 154500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20240712 | 154400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20240712 | 154300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20240712 | 154200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20240712 | 154100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20240712 | 154000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20240712 | 153900 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20240712 | 153800 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20240712 | 153700 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20240712 | 153600 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20240712 | 153500 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20240712 | 153400 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20240712 | 153300 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20240712 | 153200 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20240712 | 153100 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20240712 | 153000 | 169703214500 | 43100 | 43100 | 43100 | 43100 | 52206 |
| 235 | 20240712 | 152900 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 236 | 20240712 | 152800 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 237 | 20240712 | 152700 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 238 | 20240712 | 152600 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 239 | 20240712 | 152500 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 240 | 20240712 | 152400 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 241 | 20240712 | 152300 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 242 | 20240712 | 152200 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 243 | 20240712 | 152100 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 244 | 20240712 | 152000 | 167453135900 | 43050 | 43050 | 43050 | 43050 | 0 |
| 245 | 20240712 | 151900 | 167453135900 | 43050 | 43000 | 43100 | 43000 | 7906 |
| 246 | 20240712 | 151800 | 167112866150 | 43000 | 43000 | 43100 | 42950 | 11819 |
| 247 | 20240712 | 151700 | 166604478450 | 43050 | 43000 | 43050 | 43000 | 2777 |
| 248 | 20240712 | 151600 | 166484998100 | 43000 | 43050 | 43100 | 43000 | 7989 |
| 249 | 20240712 | 151500 | 166141038150 | 43100 | 43000 | 43150 | 43000 | 6500 |
| 250 | 20240712 | 151400 | 165861098600 | 43050 | 43000 | 43100 | 43000 | 8958 |
| 251 | 20240712 | 151300 | 165475763600 | 43050 | 43050 | 43150 | 43000 | 10446 |
| 252 | 20240712 | 151200 | 165025875050 | 43100 | 43150 | 43150 | 43050 | 17846 |
| 253 | 20240712 | 151100 | 164256586000 | 43100 | 43200 | 43200 | 43100 | 4844 |
| 254 | 20240712 | 151000 | 164047696650 | 43200 | 43150 | 43250 | 43150 | 4076 |
| 255 | 20240712 | 150900 | 163871683950 | 43150 | 43100 | 43250 | 43100 | 12458 |
| 256 | 20240712 | 150800 | 163333712600 | 43100 | 43100 | 43150 | 43050 | 6843 |
| 257 | 20240712 | 150700 | 163038747350 | 43150 | 43150 | 43150 | 43100 | 2618 |
| 258 | 20240712 | 150600 | 162925893850 | 43150 | 43150 | 43200 | 43100 | 2610 |
| 259 | 20240712 | 150500 | 162813289400 | 43150 | 43150 | 43200 | 43050 | 6775 |
| 260 | 20240712 | 150400 | 162521106800 | 43100 | 43150 | 43200 | 43100 | 3367 |
| 261 | 20240712 | 150300 | 162375917050 | 43150 | 43100 | 43200 | 43100 | 9996 |
| 262 | 20240712 | 150200 | 161944386350 | 43100 | 43200 | 43200 | 43050 | 4203 |
| 263 | 20240712 | 150100 | 161763188400 | 43150 | 43100 | 43200 | 43050 | 10234 |
| 264 | 20240712 | 150000 | 161321972300 | 43100 | 42950 | 43100 | 42950 | 4249 |
| 265 | 20240712 | 145900 | 161139164550 | 42950 | 43000 | 43050 | 42950 | 2261 |
| 266 | 20240712 | 145800 | 161041938500 | 43050 | 43100 | 43150 | 43000 | 19104 |
| 267 | 20240712 | 145700 | 160217989350 | 43100 | 43000 | 43100 | 42950 | 10029 |
| 268 | 20240712 | 145600 | 159786261150 | 43000 | 42950 | 43050 | 42850 | 10149 |
| 269 | 20240712 | 145500 | 159349995500 | 42850 | 43000 | 43000 | 42800 | 11455 |
| 270 | 20240712 | 145400 | 158858873800 | 43000 | 42900 | 43000 | 42750 | 15478 |
| 271 | 20240712 | 145300 | 158195272000 | 42850 | 42850 | 42900 | 42850 | 2228 |
| 272 | 20240712 | 145200 | 158099731300 | 42900 | 43000 | 43000 | 42850 | 26973 |
| 273 | 20240712 | 145100 | 156942006800 | 43000 | 43000 | 43050 | 43000 | 4207 |
| 274 | 20240712 | 145000 | 156761003750 | 43000 | 43000 | 43050 | 42950 | 3284 |
| 275 | 20240712 | 144900 | 156619749300 | 43000 | 43050 | 43100 | 42950 | 5668 |
| 276 | 20240712 | 144800 | 156375964450 | 43050 | 43050 | 43100 | 43000 | 3157 |
| 277 | 20240712 | 144700 | 156240084750 | 43000 | 42950 | 43050 | 42950 | 3573 |
| 278 | 20240712 | 144600 | 156086400600 | 43000 | 43000 | 43000 | 42900 | 1518 |
| 279 | 20240712 | 144500 | 156021200950 | 43000 | 43000 | 43050 | 42900 | 8276 |
| 280 | 20240712 | 144400 | 155665775700 | 42950 | 43000 | 43050 | 42950 | 3841 |
| 281 | 20240712 | 144300 | 155500610500 | 43000 | 43000 | 43050 | 42950 | 3371 |
| 282 | 20240712 | 144200 | 155355664450 | 43000 | 43100 | 43100 | 42950 | 9635 |
| 283 | 20240712 | 144100 | 154941013300 | 43100 | 42600 | 43100 | 42600 | 21915 |
| 284 | 20240712 | 144000 | 154001198950 | 42650 | 42550 | 42650 | 42500 | 11136 |
| 285 | 20240712 | 143900 | 153527546700 | 42550 | 42600 | 42650 | 42550 | 68012 |
| 286 | 20240712 | 143800 | 150633293900 | 42550 | 42550 | 42600 | 42550 | 2777 |
| 287 | 20240712 | 143700 | 150515094000 | 42600 | 42650 | 42700 | 42500 | 40399 |
| 288 | 20240712 | 143600 | 148796185750 | 42650 | 42650 | 42650 | 42600 | 11843 |
| 289 | 20240712 | 143500 | 148291647850 | 42650 | 42650 | 42700 | 42600 | 5246 |
| 290 | 20240712 | 143400 | 148067848700 | 42650 | 42700 | 42750 | 42650 | 7446 |
| 291 | 20240712 | 143300 | 147749946450 | 42750 | 42600 | 42750 | 42600 | 3142 |
| 292 | 20240712 | 143200 | 147615857300 | 42700 | 42750 | 42750 | 42600 | 12656 |
| 293 | 20240712 | 143100 | 147075867550 | 42700 | 42600 | 42750 | 42600 | 10844 |
| 294 | 20240712 | 143000 | 146613095850 | 42600 | 42600 | 42650 | 42600 | 3453 |
| 295 | 20240712 | 142900 | 146465956800 | 42600 | 42600 | 42650 | 42600 | 6694 |
| 296 | 20240712 | 142800 | 146180743200 | 42650 | 42700 | 42700 | 42600 | 5840 |
| 297 | 20240712 | 142700 | 145931700150 | 42650 | 42650 | 42700 | 42650 | 4831 |
| 298 | 20240712 | 142600 | 145725650850 | 42650 | 42700 | 42700 | 42650 | 2459 |
| 299 | 20240712 | 142500 | 145620731850 | 42700 | 42650 | 42750 | 42650 | 2747 |
| 300 | 20240712 | 142400 | 145503455600 | 42650 | 42700 | 42750 | 42650 | 5464 |
| 301 | 20240712 | 142300 | 145270151050 | 42700 | 42700 | 42750 | 42700 | 1567 |
| 302 | 20240712 | 142200 | 145203226000 | 42750 | 42750 | 42750 | 42700 | 777 |
| 303 | 20240712 | 142100 | 145170025550 | 42750 | 42750 | 42800 | 42700 | 1122 |
| 304 | 20240712 | 142000 | 145122070900 | 42800 | 42750 | 42800 | 42700 | 1136 |
| 305 | 20240712 | 141900 | 145073500700 | 42800 | 42700 | 42850 | 42700 | 5837 |
| 306 | 20240712 | 141800 | 144823889300 | 42700 | 42700 | 42750 | 42650 | 9501 |
| 307 | 20240712 | 141700 | 144418206350 | 42700 | 42700 | 42750 | 42700 | 2683 |
| 308 | 20240712 | 141600 | 144303630650 | 42700 | 42750 | 42750 | 42700 | 1941 |
| 309 | 20240712 | 141500 | 144220723750 | 42700 | 42700 | 42800 | 42700 | 2238 |
| 310 | 20240712 | 141400 | 144125100750 | 42750 | 42750 | 42800 | 42700 | 4183 |
| 311 | 20240712 | 141300 | 143946405800 | 42750 | 42750 | 42800 | 42700 | 2148 |
| 312 | 20240712 | 141200 | 143854600150 | 42800 | 42750 | 42800 | 42750 | 1049 |
| 313 | 20240712 | 141100 | 143809741650 | 42750 | 42850 | 42850 | 42700 | 3670 |
| 314 | 20240712 | 141000 | 143652721550 | 42800 | 42800 | 42850 | 42800 | 2435 |
| 315 | 20240712 | 140900 | 143548426850 | 42800 | 42750 | 42850 | 42750 | 1293 |
| 316 | 20240712 | 140800 | 143493078450 | 42800 | 42700 | 42850 | 42700 | 5906 |
| 317 | 20240712 | 140700 | 143240300150 | 42700 | 42700 | 42750 | 42650 | 2953 |
| 318 | 20240712 | 140600 | 143114202000 | 42700 | 42650 | 42750 | 42650 | 4343 |
| 319 | 20240712 | 140500 | 142928875550 | 42650 | 42650 | 42700 | 42600 | 3627 |
| 320 | 20240712 | 140400 | 142774237850 | 42600 | 42650 | 42650 | 42600 | 2706 |
| 321 | 20240712 | 140300 | 142658879750 | 42650 | 42650 | 42700 | 42600 | 3422 |
| 322 | 20240712 | 140200 | 142512919900 | 42700 | 42650 | 42700 | 42650 | 10074 |
| 323 | 20240712 | 140100 | 142083216500 | 42650 | 42750 | 42750 | 42650 | 7160 |
| 324 | 20240712 | 140000 | 141777493000 | 42750 | 42700 | 42750 | 42700 | 2101 |
| 325 | 20240712 | 135900 | 141687698200 | 42750 | 42800 | 42800 | 42700 | 5855 |
| 326 | 20240712 | 135800 | 141437415550 | 42750 | 42800 | 42800 | 42750 | 2913 |
| 327 | 20240712 | 135700 | 141312764850 | 42800 | 42850 | 42850 | 42800 | 1886 |
| 328 | 20240712 | 135600 | 141231982550 | 42850 | 42800 | 42900 | 42800 | 3400 |
| 329 | 20240712 | 135500 | 141086370550 | 42800 | 42850 | 42900 | 42800 | 1972 |
| 330 | 20240712 | 135400 | 141001895550 | 42900 | 42850 | 42900 | 42850 | 997 |
| 331 | 20240712 | 135300 | 140959162600 | 42850 | 42900 | 42950 | 42850 | 1467 |
| 332 | 20240712 | 135200 | 140896237550 | 42900 | 42950 | 42950 | 42850 | 1299 |
| 333 | 20240712 | 135100 | 140840514800 | 42900 | 42850 | 42950 | 42850 | 11950 |
| 334 | 20240712 | 135000 | 140327580450 | 42900 | 42900 | 42950 | 42850 | 3729 |
| 335 | 20240712 | 134900 | 140167621600 | 42850 | 42750 | 42850 | 42750 | 5818 |
| 336 | 20240712 | 134800 | 139918525600 | 42800 | 42750 | 42800 | 42700 | 3868 |
| 337 | 20240712 | 134700 | 139753180000 | 42750 | 42700 | 42800 | 42700 | 2625 |
| 338 | 20240712 | 134600 | 139640964700 | 42750 | 42750 | 42750 | 42700 | 8361 |
| 339 | 20240712 | 134500 | 139283742550 | 42750 | 42750 | 42800 | 42750 | 1938 |
| 340 | 20240712 | 134400 | 139200845900 | 42750 | 42800 | 42850 | 42750 | 2374 |
| 341 | 20240712 | 134300 | 139099237600 | 42800 | 42750 | 42800 | 42750 | 10295 |
| 342 | 20240712 | 134200 | 138658948200 | 42750 | 42800 | 42800 | 42750 | 1468 |
| 343 | 20240712 | 134100 | 138596131950 | 42750 | 42800 | 42850 | 42750 | 2438 |
| 344 | 20240712 | 134000 | 138491791250 | 42850 | 42800 | 42850 | 42800 | 8430 |
| 345 | 20240712 | 133900 | 138130980800 | 42800 | 42850 | 42900 | 42800 | 5829 |
| 346 | 20240712 | 133800 | 137881361300 | 42850 | 42850 | 42900 | 42850 | 1155 |
| 347 | 20240712 | 133700 | 137831858000 | 42900 | 42850 | 42900 | 42800 | 2829 |
| 348 | 20240712 | 133600 | 137710636250 | 42850 | 42800 | 42850 | 42800 | 3890 |
| 349 | 20240712 | 133500 | 137544057100 | 42850 | 42950 | 42950 | 42800 | 6585 |
| 350 | 20240712 | 133400 | 137261784500 | 42900 | 42950 | 42950 | 42900 | 1435 |
| 351 | 20240712 | 133300 | 137200209450 | 42950 | 42950 | 43000 | 42900 | 2178 |
| 352 | 20240712 | 133200 | 137106669500 | 43000 | 42950 | 43000 | 42950 | 1672 |
| 353 | 20240712 | 133100 | 137034829200 | 43000 | 42950 | 43000 | 42900 | 4051 |
| 354 | 20240712 | 133000 | 136860836900 | 42900 | 42950 | 42950 | 42900 | 1312 |
| 355 | 20240712 | 132900 | 136804543200 | 42950 | 42900 | 42950 | 42900 | 1905 |
| 356 | 20240712 | 132800 | 136722804500 | 42900 | 42900 | 42950 | 42900 | 753 |
| 357 | 20240712 | 132700 | 136690498750 | 42900 | 42950 | 42950 | 42900 | 2019 |
| 358 | 20240712 | 132600 | 136603870750 | 42900 | 42950 | 42950 | 42900 | 3617 |
| 359 | 20240712 | 132500 | 136448648550 | 42900 | 43050 | 43050 | 42900 | 5088 |
| 360 | 20240712 | 132400 | 136229918900 | 43000 | 43050 | 43050 | 43000 | 650 |
| 361 | 20240712 | 132300 | 136201966000 | 43000 | 42900 | 43050 | 42900 | 3655 |
| 362 | 20240712 | 132200 | 136044759800 | 42950 | 42850 | 43000 | 42850 | 5378 |
| 363 | 20240712 | 132100 | 135813916400 | 42850 | 42800 | 42900 | 42800 | 1134 |
| 364 | 20240712 | 132000 | 135765328150 | 42850 | 42900 | 42900 | 42800 | 3418 |
| 365 | 20240712 | 131900 | 135618936500 | 42850 | 42850 | 42900 | 42800 | 4606 |
| 366 | 20240712 | 131800 | 135421620700 | 42850 | 42900 | 42950 | 42850 | 4491 |
| 367 | 20240712 | 131700 | 135229117650 | 42900 | 42950 | 42950 | 42900 | 3975 |
| 368 | 20240712 | 131600 | 135058558850 | 42900 | 42950 | 43000 | 42900 | 5802 |
| 369 | 20240712 | 131500 | 134809519000 | 42950 | 42950 | 42950 | 42900 | 1537 |
| 370 | 20240712 | 131400 | 134743572850 | 42950 | 42950 | 43000 | 42900 | 2396 |
| 371 | 20240712 | 131300 | 134640701600 | 42950 | 42950 | 43000 | 42950 | 4629 |
| 372 | 20240712 | 131200 | 134441857550 | 43000 | 43000 | 43050 | 42950 | 9318 |
| 373 | 20240712 | 131100 | 134041219600 | 43000 | 43050 | 43050 | 43000 | 7554 |
| 374 | 20240712 | 131000 | 133716333950 | 43050 | 43050 | 43100 | 43050 | 5863 |
| 375 | 20240712 | 130900 | 133463908050 | 43100 | 43100 | 43100 | 43050 | 1823 |
| 376 | 20240712 | 130800 | 133385408350 | 43050 | 43050 | 43100 | 43050 | 1772 |
| 377 | 20240712 | 130700 | 133309100000 | 43100 | 43100 | 43150 | 43050 | 3317 |
| 378 | 20240712 | 130600 | 133166139400 | 43150 | 43100 | 43150 | 43100 | 2256 |
| 379 | 20240712 | 130500 | 133068904200 | 43100 | 43150 | 43200 | 43100 | 909 |
| 380 | 20240712 | 130400 | 133029717550 | 43150 | 43150 | 43200 | 43150 | 1451 |
| 381 | 20240712 | 130300 | 132967097700 | 43150 | 43150 | 43200 | 43150 | 1245 |
| 382 | 20240712 | 130200 | 132913374750 | 43200 | 43250 | 43250 | 43150 | 1924 |
| 383 | 20240712 | 130100 | 132830258500 | 43250 | 43150 | 43250 | 43150 | 5616 |
| 384 | 20240712 | 130000 | 132587776200 | 43150 | 43150 | 43250 | 43150 | 5454 |
| 385 | 20240712 | 125900 | 132352305350 | 43100 | 43250 | 43250 | 43100 | 13771 |
| 386 | 20240712 | 125800 | 131757665450 | 43200 | 43200 | 43250 | 43200 | 3023 |
| 387 | 20240712 | 125700 | 131627061100 | 43250 | 43250 | 43300 | 43200 | 791 |
| 388 | 20240712 | 125600 | 131592856200 | 43250 | 43250 | 43300 | 43250 | 1744 |
| 389 | 20240712 | 125500 | 131517391800 | 43300 | 43250 | 43300 | 43250 | 1610 |
| 390 | 20240712 | 125400 | 131447758500 | 43300 | 43300 | 43350 | 43250 | 1777 |
| 391 | 20240712 | 125300 | 131370863600 | 43250 | 43300 | 43350 | 43250 | 5420 |
| 392 | 20240712 | 125200 | 131136293700 | 43300 | 43350 | 43350 | 43300 | 2718 |
| 393 | 20240712 | 125100 | 131018503700 | 43350 | 43450 | 43450 | 43350 | 2800 |
| 394 | 20240712 | 125000 | 130897002700 | 43400 | 43400 | 43450 | 43350 | 3684 |
| 395 | 20240712 | 124900 | 130737130500 | 43400 | 43450 | 43500 | 43400 | 3844 |
| 396 | 20240712 | 124800 | 130570066900 | 43500 | 43450 | 43500 | 43400 | 6286 |
| 397 | 20240712 | 124700 | 130296763800 | 43400 | 43400 | 43500 | 43350 | 5124 |
| 398 | 20240712 | 124600 | 130074180200 | 43350 | 43350 | 43400 | 43300 | 4289 |
| 399 | 20240712 | 124500 | 129888164850 | 43350 | 43300 | 43350 | 43300 | 2454 |
| 400 | 20240712 | 124400 | 129781856750 | 43300 | 43350 | 43400 | 43300 | 2236 |
| 401 | 20240712 | 124300 | 129684966500 | 43350 | 43350 | 43400 | 43300 | 1842 |
| 402 | 20240712 | 124200 | 129605138800 | 43300 | 43300 | 43350 | 43300 | 3664 |
| 403 | 20240712 | 124100 | 129446474150 | 43300 | 43400 | 43400 | 43300 | 2021 |
| 404 | 20240712 | 124000 | 129358856800 | 43350 | 43350 | 43450 | 43350 | 4632 |
| 405 | 20240712 | 123900 | 129157720050 | 43350 | 43350 | 43400 | 43300 | 3399 |
| 406 | 20240712 | 123800 | 129010265400 | 43350 | 43400 | 43400 | 43300 | 2563 |
| 407 | 20240712 | 123700 | 128899200850 | 43400 | 43250 | 43400 | 43200 | 14472 |
| 408 | 20240712 | 123600 | 128272569900 | 43250 | 43200 | 43250 | 43200 | 2510 |
| 409 | 20240712 | 123500 | 128164112350 | 43200 | 43250 | 43250 | 43200 | 6650 |
| 410 | 20240712 | 123400 | 127876736350 | 43250 | 43300 | 43300 | 43200 | 2589 |
| 411 | 20240712 | 123300 | 127764768400 | 43250 | 43300 | 43300 | 43250 | 4157 |
| 412 | 20240712 | 123200 | 127584862450 | 43250 | 43200 | 43300 | 43200 | 2931 |
| 413 | 20240712 | 123100 | 127458140600 | 43250 | 43300 | 43350 | 43200 | 3834 |
| 414 | 20240712 | 123000 | 127292345450 | 43300 | 43400 | 43450 | 43300 | 12330 |
| 415 | 20240712 | 122900 | 126757577200 | 43450 | 43350 | 43450 | 43300 | 14355 |
| 416 | 20240712 | 122800 | 126134348100 | 43300 | 43350 | 43400 | 43250 | 6316 |
| 417 | 20240712 | 122700 | 125860749450 | 43350 | 43200 | 43400 | 43200 | 12129 |
| 418 | 20240712 | 122600 | 125334932550 | 43250 | 43150 | 43250 | 43100 | 6456 |
| 419 | 20240712 | 122500 | 125055949600 | 43200 | 43050 | 43250 | 43000 | 7673 |
| 420 | 20240712 | 122400 | 124725223750 | 43050 | 43050 | 43100 | 43000 | 5053 |
| 421 | 20240712 | 122300 | 124507732600 | 43050 | 43100 | 43100 | 43050 | 4260 |
| 422 | 20240712 | 122200 | 124324183350 | 43050 | 43100 | 43150 | 43000 | 6920 |
| 423 | 20240712 | 122100 | 124026172850 | 43100 | 43150 | 43200 | 43100 | 3490 |
| 424 | 20240712 | 122000 | 123875566400 | 43150 | 43150 | 43250 | 43150 | 3171 |
| 425 | 20240712 | 121900 | 123738579650 | 43200 | 43200 | 43250 | 43150 | 3626 |
| 426 | 20240712 | 121800 | 123581944300 | 43200 | 43150 | 43200 | 43150 | 1114 |
| 427 | 20240712 | 121700 | 123533846850 | 43200 | 43100 | 43200 | 43050 | 4231 |
| 428 | 20240712 | 121600 | 123351328950 | 43100 | 43100 | 43150 | 43050 | 1909 |
| 429 | 20240712 | 121500 | 123269063600 | 43100 | 43000 | 43200 | 42950 | 4779 |
| 430 | 20240712 | 121400 | 123062963000 | 43050 | 43200 | 43200 | 43000 | 10006 |
| 431 | 20240712 | 121300 | 122631848400 | 43200 | 43200 | 43250 | 43150 | 7222 |
| 432 | 20240712 | 121200 | 122319926100 | 43200 | 43150 | 43250 | 43100 | 16114 |
| 433 | 20240712 | 121100 | 121624265850 | 43150 | 43100 | 43150 | 43050 | 5440 |
| 434 | 20240712 | 121000 | 121389808300 | 43050 | 43150 | 43150 | 43000 | 9197 |
| 435 | 20240712 | 120900 | 120993566200 | 43150 | 42950 | 43150 | 42950 | 14943 |
| 436 | 20240712 | 120800 | 120349663050 | 43000 | 42950 | 43050 | 42900 | 13910 |
| 437 | 20240712 | 120700 | 119752188100 | 42950 | 42900 | 43050 | 42900 | 19098 |
| 438 | 20240712 | 120600 | 118931479300 | 42900 | 42850 | 42900 | 42800 | 6543 |
| 439 | 20240712 | 120500 | 118651014100 | 42850 | 42800 | 42850 | 42750 | 4941 |
| 440 | 20240712 | 120400 | 118439381900 | 42800 | 42800 | 42850 | 42750 | 8171 |
| 441 | 20240712 | 120300 | 118089836850 | 42800 | 42800 | 42800 | 42750 | 4486 |
| 442 | 20240712 | 120200 | 117897907700 | 42750 | 42800 | 42800 | 42750 | 1556 |
| 443 | 20240712 | 120100 | 117831373850 | 42750 | 42800 | 42800 | 42700 | 1497 |
| 444 | 20240712 | 120000 | 117767344200 | 42700 | 42650 | 42750 | 42650 | 5293 |
| 445 | 20240712 | 115900 | 117541288300 | 42700 | 42700 | 42700 | 42650 | 1424 |
| 446 | 20240712 | 115800 | 117480545850 | 42700 | 42650 | 42700 | 42600 | 2829 |
| 447 | 20240712 | 115700 | 117359834400 | 42650 | 42650 | 42700 | 42600 | 2151 |
| 448 | 20240712 | 115600 | 117268121100 | 42650 | 42650 | 42650 | 42550 | 3869 |
| 449 | 20240712 | 115500 | 117103321100 | 42600 | 42650 | 42700 | 42550 | 9190 |
| 450 | 20240712 | 115400 | 116711637700 | 42700 | 42750 | 42750 | 42650 | 6479 |
| 451 | 20240712 | 115300 | 116435002600 | 42700 | 42750 | 42800 | 42700 | 3825 |
| 452 | 20240712 | 115200 | 116271604400 | 42750 | 42700 | 42750 | 42650 | 5155 |
| 453 | 20240712 | 115100 | 116051443150 | 42650 | 42650 | 42700 | 42650 | 4047 |
| 454 | 20240712 | 115000 | 115878767750 | 42700 | 42550 | 42700 | 42550 | 4805 |
| 455 | 20240712 | 114900 | 115673976350 | 42600 | 42650 | 42650 | 42550 | 6512 |
| 456 | 20240712 | 114800 | 115396542700 | 42650 | 42600 | 42700 | 42600 | 4034 |
| 457 | 20240712 | 114700 | 115224462600 | 42650 | 42550 | 42700 | 42550 | 8073 |
| 458 | 20240712 | 114600 | 114880665850 | 42550 | 42650 | 42700 | 42500 | 27500 |
| 459 | 20240712 | 114500 | 113710607450 | 42600 | 42600 | 42650 | 42600 | 3110 |
| 460 | 20240712 | 114400 | 113578035700 | 42650 | 42600 | 42650 | 42600 | 4614 |
| 461 | 20240712 | 114300 | 113381429050 | 42600 | 42650 | 42650 | 42550 | 4037 |
| 462 | 20240712 | 114200 | 113209429400 | 42600 | 42750 | 42750 | 42600 | 13554 |
| 463 | 20240712 | 114100 | 112631460300 | 42700 | 42700 | 42750 | 42650 | 3639 |
| 464 | 20240712 | 114000 | 112476076900 | 42700 | 42700 | 42750 | 42700 | 2379 |
| 465 | 20240712 | 113900 | 112374438250 | 42700 | 42650 | 42700 | 42650 | 3123 |
| 466 | 20240712 | 113800 | 112241151450 | 42650 | 42700 | 42700 | 42650 | 3162 |
| 467 | 20240712 | 113700 | 112106265400 | 42700 | 42650 | 42750 | 42650 | 3725 |
| 468 | 20240712 | 113600 | 111947268050 | 42650 | 42650 | 42700 | 42600 | 4757 |
| 469 | 20240712 | 113500 | 111744402050 | 42650 | 42700 | 42700 | 42600 | 11822 |
| 470 | 20240712 | 113400 | 111240484350 | 42700 | 42650 | 42700 | 42650 | 3013 |
| 471 | 20240712 | 113300 | 111111919000 | 42700 | 42900 | 42900 | 42650 | 6505 |
| 472 | 20240712 | 113200 | 110834000200 | 42850 | 42900 | 42950 | 42700 | 16935 |
| 473 | 20240712 | 113100 | 110109071050 | 42900 | 42900 | 42950 | 42850 | 6563 |
| 474 | 20240712 | 113000 | 109827501600 | 42850 | 42850 | 42900 | 42850 | 2807 |
| 475 | 20240712 | 112900 | 109707181150 | 42900 | 42850 | 42900 | 42800 | 6576 |
| 476 | 20240712 | 112800 | 109425401350 | 42800 | 42800 | 42850 | 42750 | 5549 |
| 477 | 20240712 | 112700 | 109187905400 | 42800 | 42750 | 42850 | 42700 | 7925 |
| 478 | 20240712 | 112600 | 108848978600 | 42800 | 42750 | 42800 | 42750 | 4169 |
| 479 | 20240712 | 112500 | 108670624450 | 42750 | 42700 | 42800 | 42700 | 5781 |
| 480 | 20240712 | 112400 | 108423603450 | 42750 | 42650 | 42750 | 42650 | 6490 |
| 481 | 20240712 | 112300 | 108146448200 | 42650 | 42600 | 42650 | 42550 | 5712 |
| 482 | 20240712 | 112200 | 107902940800 | 42600 | 42600 | 42650 | 42550 | 9055 |
| 483 | 20240712 | 112100 | 107517279050 | 42550 | 42550 | 42650 | 42550 | 8434 |
| 484 | 20240712 | 112000 | 107158150850 | 42550 | 42600 | 42600 | 42550 | 9705 |
| 485 | 20240712 | 111900 | 106745092200 | 42600 | 42600 | 42650 | 42550 | 14087 |
| 486 | 20240712 | 111800 | 106145267150 | 42550 | 42750 | 42800 | 42500 | 37391 |
| 487 | 20240712 | 111700 | 104552857650 | 42750 | 42750 | 42800 | 42750 | 7360 |
| 488 | 20240712 | 111600 | 104238206950 | 42700 | 42800 | 42800 | 42700 | 11926 |
| 489 | 20240712 | 111500 | 103728566450 | 42750 | 42850 | 42850 | 42750 | 8924 |
| 490 | 20240712 | 111400 | 103346604750 | 42850 | 42700 | 42900 | 42700 | 11948 |
| 491 | 20240712 | 111300 | 102835160250 | 42700 | 42800 | 42800 | 42700 | 8246 |
| 492 | 20240712 | 111200 | 102482758700 | 42800 | 42800 | 42850 | 42750 | 7125 |
| 493 | 20240712 | 111100 | 102177868850 | 42850 | 42750 | 42850 | 42700 | 9293 |
| 494 | 20240712 | 111000 | 101780243150 | 42750 | 42650 | 42800 | 42550 | 35384 |
| 495 | 20240712 | 110900 | 100270582550 | 42650 | 42850 | 42900 | 42650 | 29770 |
| 496 | 20240712 | 110800 | 98997930350 | 42850 | 42900 | 42900 | 42800 | 28145 |
| 497 | 20240712 | 110700 | 97792191850 | 42850 | 43000 | 43100 | 42850 | 29986 |
| 498 | 20240712 | 110600 | 96504417200 | 43050 | 42950 | 43100 | 42950 | 8249 |
| 499 | 20240712 | 110500 | 96149551950 | 43000 | 43000 | 43000 | 42900 | 24677 |
| 500 | 20240712 | 110400 | 95089388500 | 42950 | 43300 | 43350 | 42950 | 84657 |
| 501 | 20240712 | 110300 | 91441169600 | 43350 | 43350 | 43350 | 43300 | 1834 |
| 502 | 20240712 | 110200 | 91361732500 | 43300 | 43350 | 43350 | 43300 | 1178 |
| 503 | 20240712 | 110100 | 91310701600 | 43350 | 43350 | 43350 | 43300 | 5380 |
| 504 | 20240712 | 110000 | 91077581200 | 43350 | 43400 | 43400 | 43300 | 7103 |
| 505 | 20240712 | 105900 | 90769619650 | 43400 | 43450 | 43500 | 43350 | 6709 |
| 506 | 20240712 | 105800 | 90478276250 | 43450 | 43500 | 43500 | 43400 | 2711 |
| 507 | 20240712 | 105700 | 90360464650 | 43450 | 43400 | 43450 | 43400 | 2841 |
| 508 | 20240712 | 105600 | 90237061000 | 43400 | 43350 | 43450 | 43350 | 1973 |
| 509 | 20240712 | 105500 | 90151448000 | 43350 | 43400 | 43400 | 43350 | 4506 |
| 510 | 20240712 | 105400 | 89956009450 | 43350 | 43350 | 43400 | 43300 | 2307 |
| 511 | 20240712 | 105300 | 89856010300 | 43350 | 43400 | 43400 | 43350 | 3919 |
| 512 | 20240712 | 105200 | 89686057150 | 43400 | 43350 | 43400 | 43350 | 4986 |
| 513 | 20240712 | 105100 | 89469837250 | 43400 | 43350 | 43400 | 43300 | 5417 |
| 514 | 20240712 | 105000 | 89235014050 | 43300 | 43350 | 43350 | 43300 | 1982 |
| 515 | 20240712 | 104900 | 89149161150 | 43350 | 43250 | 43350 | 43250 | 909 |
| 516 | 20240712 | 104800 | 89109792350 | 43250 | 43300 | 43350 | 43250 | 3914 |
| 517 | 20240712 | 104700 | 88940385200 | 43300 | 43250 | 43350 | 43250 | 6000 |
| 518 | 20240712 | 104600 | 88680730300 | 43300 | 43250 | 43300 | 43200 | 7851 |
| 519 | 20240712 | 104500 | 88341193600 | 43300 | 43300 | 43350 | 43250 | 2600 |
| 520 | 20240712 | 104400 | 88228682750 | 43200 | 43400 | 43400 | 43200 | 24109 |
| 521 | 20240712 | 104300 | 87185176650 | 43400 | 43500 | 43500 | 43350 | 9267 |
| 522 | 20240712 | 104200 | 86782765300 | 43450 | 43500 | 43550 | 43450 | 3439 |
| 523 | 20240712 | 104100 | 86633183850 | 43500 | 43450 | 43550 | 43450 | 3593 |
| 524 | 20240712 | 104000 | 86476887500 | 43500 | 43500 | 43500 | 43450 | 3257 |
| 525 | 20240712 | 103900 | 86335247300 | 43450 | 43550 | 43550 | 43450 | 4310 |
| 526 | 20240712 | 103800 | 86147724900 | 43500 | 43450 | 43550 | 43450 | 3632 |
| 527 | 20240712 | 103700 | 85989648400 | 43500 | 43650 | 43700 | 43450 | 12217 |
| 528 | 20240712 | 103600 | 85457180350 | 43650 | 43650 | 43700 | 43600 | 18076 |
| 529 | 20240712 | 103500 | 84668407850 | 43700 | 43400 | 43700 | 43400 | 31016 |
| 530 | 20240712 | 103400 | 83318407650 | 43450 | 43350 | 43450 | 43300 | 13057 |
| 531 | 20240712 | 103300 | 82751817500 | 43350 | 43300 | 43350 | 43300 | 2563 |
| 532 | 20240712 | 103200 | 82640748250 | 43350 | 43250 | 43350 | 43250 | 6774 |
| 533 | 20240712 | 103100 | 82347458050 | 43300 | 43200 | 43300 | 43200 | 8467 |
| 534 | 20240712 | 103000 | 81981399350 | 43200 | 43150 | 43250 | 43100 | 24345 |
| 535 | 20240712 | 102900 | 80930414250 | 43150 | 43400 | 43400 | 43150 | 38676 |
| 536 | 20240712 | 102800 | 79257680500 | 43400 | 43400 | 43450 | 43350 | 5781 |
| 537 | 20240712 | 102700 | 79006820650 | 43400 | 43400 | 43450 | 43350 | 13288 |
| 538 | 20240712 | 102600 | 78430516400 | 43400 | 43450 | 43500 | 43300 | 35425 |
| 539 | 20240712 | 102500 | 76894382750 | 43450 | 43600 | 43650 | 43450 | 28889 |
| 540 | 20240712 | 102400 | 75636903000 | 43650 | 43650 | 43700 | 43600 | 9252 |
| 541 | 20240712 | 102300 | 75233313550 | 43650 | 43700 | 43700 | 43650 | 4570 |
| 542 | 20240712 | 102200 | 75033778000 | 43650 | 43700 | 43700 | 43650 | 4095 |
| 543 | 20240712 | 102100 | 74855004450 | 43650 | 43700 | 43750 | 43650 | 4870 |
| 544 | 20240712 | 102000 | 74642336150 | 43700 | 43700 | 43750 | 43650 | 5768 |
| 545 | 20240712 | 101900 | 74390379300 | 43700 | 43700 | 43700 | 43650 | 3847 |
| 546 | 20240712 | 101800 | 74222379150 | 43700 | 43650 | 43700 | 43600 | 3710 |
| 547 | 20240712 | 101700 | 74060458100 | 43650 | 43650 | 43750 | 43600 | 9828 |
| 548 | 20240712 | 101600 | 73631779000 | 43650 | 43750 | 43800 | 43600 | 11925 |
| 549 | 20240712 | 101500 | 73110879450 | 43800 | 43750 | 43800 | 43700 | 7215 |
| 550 | 20240712 | 101400 | 72795203650 | 43750 | 43600 | 43750 | 43600 | 6348 |
| 551 | 20240712 | 101300 | 72518046950 | 43600 | 43700 | 43750 | 43600 | 20346 |
| 552 | 20240712 | 101200 | 71630331200 | 43700 | 43650 | 43750 | 43650 | 5983 |
| 553 | 20240712 | 101100 | 71368864900 | 43700 | 43750 | 43750 | 43650 | 7593 |
| 554 | 20240712 | 101000 | 71037179350 | 43750 | 43850 | 43900 | 43700 | 15143 |
| 555 | 20240712 | 100900 | 70374318950 | 43900 | 43800 | 43900 | 43750 | 5098 |
| 556 | 20240712 | 100800 | 70150771850 | 43800 | 43750 | 43850 | 43700 | 11766 |
| 557 | 20240712 | 100700 | 69635780350 | 43800 | 43650 | 43850 | 43600 | 14698 |
| 558 | 20240712 | 100600 | 68992725550 | 43650 | 43550 | 43650 | 43500 | 34421 |
| 559 | 20240712 | 100500 | 67493317200 | 43550 | 43900 | 43900 | 43500 | 47497 |
| 560 | 20240712 | 100400 | 65417756500 | 43900 | 43850 | 43950 | 43850 | 6997 |
| 561 | 20240712 | 100300 | 65110756550 | 43850 | 43900 | 43950 | 43850 | 8609 |
| 562 | 20240712 | 100200 | 64733106300 | 43850 | 43850 | 43950 | 43800 | 15855 |
| 563 | 20240712 | 100100 | 64037778450 | 43850 | 43950 | 44000 | 43850 | 22867 |
| 564 | 20240712 | 100000 | 63034299500 | 44000 | 44100 | 44150 | 43950 | 11275 |
| 565 | 20240712 | 095900 | 62537775550 | 44150 | 44150 | 44200 | 44050 | 6063 |
| 566 | 20240712 | 095800 | 62270251050 | 44100 | 44000 | 44150 | 43950 | 25282 |
| 567 | 20240712 | 095700 | 61158228300 | 44050 | 44100 | 44100 | 44000 | 7151 |
| 568 | 20240712 | 095600 | 60843370250 | 44100 | 44100 | 44150 | 44000 | 14579 |
| 569 | 20240712 | 095500 | 60200936750 | 44100 | 44050 | 44200 | 44050 | 11956 |
| 570 | 20240712 | 095400 | 59673598750 | 44050 | 44050 | 44100 | 44000 | 10478 |
| 571 | 20240712 | 095300 | 59212017000 | 44050 | 44200 | 44250 | 43900 | 65492 |
| 572 | 20240712 | 095200 | 56327623600 | 44150 | 44350 | 44400 | 44150 | 34912 |
| 573 | 20240712 | 095100 | 54783255150 | 44400 | 44450 | 44500 | 44300 | 23557 |
| 574 | 20240712 | 095000 | 53737766900 | 44400 | 44550 | 44600 | 44400 | 12507 |
| 575 | 20240712 | 094900 | 53181303550 | 44550 | 44650 | 44700 | 44550 | 9759 |
| 576 | 20240712 | 094800 | 52745799200 | 44700 | 44700 | 44800 | 44650 | 13111 |
| 577 | 20240712 | 094700 | 52159520650 | 44700 | 44650 | 44700 | 44600 | 5486 |
| 578 | 20240712 | 094600 | 51914540650 | 44650 | 44650 | 44750 | 44600 | 13837 |
| 579 | 20240712 | 094500 | 51296257650 | 44700 | 44400 | 44700 | 44350 | 26866 |
| 580 | 20240712 | 094400 | 50101653400 | 44400 | 44550 | 44600 | 44400 | 24209 |
| 581 | 20240712 | 094300 | 49024697350 | 44550 | 44650 | 44650 | 44500 | 20267 |
| 582 | 20240712 | 094200 | 48121951600 | 44600 | 44650 | 44650 | 44600 | 4091 |
| 583 | 20240712 | 094100 | 47939380900 | 44650 | 44650 | 44700 | 44550 | 11511 |
| 584 | 20240712 | 094000 | 47425972500 | 44650 | 44600 | 44750 | 44600 | 8938 |
| 585 | 20240712 | 093900 | 47026735250 | 44600 | 44500 | 44700 | 44500 | 16137 |
| 586 | 20240712 | 093800 | 46307990950 | 44550 | 44650 | 44650 | 44500 | 12819 |
| 587 | 20240712 | 093700 | 45737015500 | 44600 | 44600 | 44750 | 44550 | 29443 |
| 588 | 20240712 | 093600 | 44423949750 | 44600 | 44650 | 44700 | 44600 | 17604 |
| 589 | 20240712 | 093500 | 43638548200 | 44650 | 45050 | 45050 | 44600 | 38458 |
| 590 | 20240712 | 093400 | 41916316700 | 45000 | 45000 | 45100 | 44950 | 6739 |
| 591 | 20240712 | 093300 | 41612908800 | 45050 | 44900 | 45050 | 44900 | 4244 |
| 592 | 20240712 | 093200 | 41422050800 | 44900 | 44850 | 44900 | 44800 | 26513 |
| 593 | 20240712 | 093100 | 40232930400 | 44850 | 45100 | 45100 | 44850 | 29056 |
| 594 | 20240712 | 093000 | 38926468600 | 45100 | 45150 | 45200 | 45050 | 8362 |
| 595 | 20240712 | 092900 | 38549161750 | 45200 | 44950 | 45200 | 44900 | 10060 |
| 596 | 20240712 | 092800 | 38095656500 | 44950 | 45150 | 45200 | 44900 | 67202 |
| 597 | 20240712 | 092700 | 35070996350 | 45150 | 45250 | 45250 | 45100 | 37907 |
| 598 | 20240712 | 092600 | 33358442100 | 45250 | 45350 | 45400 | 45150 | 27701 |
| 599 | 20240712 | 092500 | 32104557250 | 45400 | 45350 | 45450 | 45300 | 12040 |
| 600 | 20240712 | 092400 | 31558347800 | 45300 | 45450 | 45500 | 45300 | 19518 |
| 601 | 20240712 | 092300 | 30672434350 | 45450 | 45500 | 45600 | 45400 | 20435 |
| 602 | 20240712 | 092200 | 29742657300 | 45500 | 45600 | 45600 | 45500 | 11459 |
| 603 | 20240712 | 092100 | 29220657000 | 45600 | 45750 | 45950 | 45600 | 13210 |
| 604 | 20240712 | 092000 | 28616579650 | 45800 | 45800 | 45900 | 45500 | 28357 |
| 605 | 20240712 | 091900 | 27321366350 | 45850 | 45950 | 46000 | 45750 | 19145 |
| 606 | 20240712 | 091800 | 26443928100 | 45950 | 46250 | 46300 | 45950 | 12961 |
| 607 | 20240712 | 091700 | 25846645000 | 46250 | 46100 | 46300 | 46050 | 11064 |
| 608 | 20240712 | 091600 | 25335640400 | 46100 | 46050 | 46150 | 45950 | 9337 |
| 609 | 20240712 | 091500 | 24905993150 | 46050 | 46200 | 46250 | 45900 | 27058 |
| 610 | 20240712 | 091400 | 23660230650 | 46150 | 46300 | 46350 | 46050 | 16297 |
| 611 | 20240712 | 091300 | 22907891700 | 46300 | 46600 | 46600 | 46100 | 31982 |
| 612 | 20240712 | 091200 | 21424916400 | 46600 | 46700 | 46750 | 46550 | 32838 |
| 613 | 20240712 | 091100 | 19892354550 | 46700 | 46650 | 46700 | 46350 | 32149 |
| 614 | 20240712 | 091000 | 18396011800 | 46650 | 46450 | 46650 | 46350 | 37879 |
| 615 | 20240712 | 090900 | 16634794450 | 46450 | 46250 | 46550 | 46200 | 29042 |
| 616 | 20240712 | 090800 | 15287777550 | 46250 | 46100 | 46400 | 46050 | 38220 |
| 617 | 20240712 | 090700 | 13518774100 | 46100 | 45950 | 46200 | 45850 | 32121 |
| 618 | 20240712 | 090600 | 12039425550 | 45900 | 45650 | 45900 | 45600 | 19739 |
| 619 | 20240712 | 090500 | 11136609400 | 45700 | 45450 | 45700 | 45400 | 21642 |
| 620 | 20240712 | 090400 | 10151192950 | 45400 | 45350 | 45500 | 45300 | 12489 |
| 621 | 20240712 | 090300 | 9584300350 | 45350 | 45200 | 45350 | 45050 | 36668 |
| 622 | 20240712 | 090200 | 7927752500 | 45250 | 45200 | 45550 | 45100 | 35981 |
| 623 | 20240712 | 090100 | 6299794250 | 45300 | 45650 | 46000 | 45150 | 62166 |
| 624 | 20240712 | 090000 | 3470924100 | 45600 | 45550 | 45850 | 45450 | 75298 |