34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 57565 |
| 3 | 20240715 | 192100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20240715 | 192000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20240715 | 191900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20240715 | 191800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20240715 | 191700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20240715 | 191600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20240715 | 191500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20240715 | 191400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20240715 | 191300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20240715 | 191200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20240715 | 191100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20240715 | 191000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20240715 | 190900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20240715 | 190800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20240715 | 190700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20240715 | 190600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20240715 | 190500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20240715 | 190400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20240715 | 190300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20240715 | 190200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20240715 | 190100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20240715 | 190000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20240715 | 185900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20240715 | 185800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20240715 | 185700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20240715 | 185600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20240715 | 185500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20240715 | 185400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20240715 | 185300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20240715 | 185200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 57565 |
| 33 | 20240715 | 185100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20240715 | 185000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20240715 | 184900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20240715 | 184800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20240715 | 184700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20240715 | 184600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20240715 | 184500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20240715 | 184400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20240715 | 184300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20240715 | 184200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20240715 | 184100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20240715 | 184000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20240715 | 183900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20240715 | 183800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20240715 | 183700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20240715 | 183600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20240715 | 183500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20240715 | 183400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20240715 | 183300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20240715 | 183200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20240715 | 183100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20240715 | 183000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20240715 | 182900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20240715 | 182800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20240715 | 182700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20240715 | 182600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20240715 | 182500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20240715 | 182400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20240715 | 182300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20240715 | 182200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 57565 |
| 63 | 20240715 | 182100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20240715 | 182000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20240715 | 181900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20240715 | 181800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20240715 | 181700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20240715 | 181600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20240715 | 181500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20240715 | 181400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20240715 | 181300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20240715 | 181200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20240715 | 181100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20240715 | 181000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20240715 | 180900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20240715 | 180800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20240715 | 180700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20240715 | 180600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20240715 | 180500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20240715 | 180400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20240715 | 180300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20240715 | 180200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20240715 | 180100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20240715 | 180000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20240715 | 175900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20240715 | 175800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20240715 | 175700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20240715 | 175600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20240715 | 175500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20240715 | 175400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20240715 | 175300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20240715 | 175200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 57565 |
| 93 | 20240715 | 175100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20240715 | 175000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20240715 | 174900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20240715 | 174800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20240715 | 174700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20240715 | 174600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20240715 | 174500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20240715 | 174400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20240715 | 174300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20240715 | 174200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20240715 | 174100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20240715 | 174000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20240715 | 173900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20240715 | 173800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20240715 | 173700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20240715 | 173600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20240715 | 173500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20240715 | 173400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20240715 | 173300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20240715 | 173200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20240715 | 173100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20240715 | 173000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20240715 | 172900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20240715 | 172800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20240715 | 172700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20240715 | 172600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20240715 | 172500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20240715 | 172400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20240715 | 172300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20240715 | 172200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 57565 |
| 123 | 20240715 | 172100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20240715 | 172000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20240715 | 171900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20240715 | 171800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20240715 | 171700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20240715 | 171600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20240715 | 171500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20240715 | 171400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20240715 | 171300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20240715 | 171200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20240715 | 171100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20240715 | 171000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20240715 | 170900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20240715 | 170800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20240715 | 170700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20240715 | 170600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20240715 | 170500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20240715 | 170400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20240715 | 170300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20240715 | 170200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20240715 | 170100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20240715 | 170000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20240715 | 165900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20240715 | 165800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20240715 | 165700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20240715 | 165600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20240715 | 165500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20240715 | 165400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20240715 | 165300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20240715 | 165200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 57565 |
| 153 | 20240715 | 165100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20240715 | 165000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20240715 | 164900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20240715 | 164800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20240715 | 164700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20240715 | 164600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20240715 | 164500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20240715 | 164400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20240715 | 164300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20240715 | 164200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20240715 | 164100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20240715 | 164000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20240715 | 163900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20240715 | 163800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20240715 | 163700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20240715 | 163600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20240715 | 163500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20240715 | 163400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20240715 | 163300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20240715 | 163200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20240715 | 163100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20240715 | 163000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20240715 | 162900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20240715 | 162800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20240715 | 162700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20240715 | 162600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20240715 | 162500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20240715 | 162400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20240715 | 162300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20240715 | 162200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 57565 |
| 183 | 20240715 | 162100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20240715 | 162000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20240715 | 161900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20240715 | 161800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20240715 | 161700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20240715 | 161600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20240715 | 161500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20240715 | 161400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20240715 | 161300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20240715 | 161200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20240715 | 161100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20240715 | 161000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20240715 | 160900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20240715 | 160800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20240715 | 160700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20240715 | 160600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20240715 | 160500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20240715 | 160400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20240715 | 160300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20240715 | 160200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20240715 | 160100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20240715 | 160000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20240715 | 155900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20240715 | 155800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20240715 | 155700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20240715 | 155600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20240715 | 155500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20240715 | 155400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20240715 | 155300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20240715 | 155200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 57565 |
| 213 | 20240715 | 155100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20240715 | 155000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20240715 | 154900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20240715 | 154800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20240715 | 154700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20240715 | 154600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20240715 | 154500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20240715 | 154400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20240715 | 154300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20240715 | 154200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20240715 | 154100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20240715 | 154000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20240715 | 153900 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20240715 | 153800 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20240715 | 153700 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20240715 | 153600 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20240715 | 153500 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20240715 | 153400 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20240715 | 153300 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20240715 | 153200 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20240715 | 153100 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 0 |
| 234 | 20240715 | 153000 | 77342359550 | 42450 | 42450 | 42450 | 42450 | 57565 |
| 235 | 20240715 | 152900 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 236 | 20240715 | 152800 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 237 | 20240715 | 152700 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 238 | 20240715 | 152600 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 239 | 20240715 | 152500 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 240 | 20240715 | 152400 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 241 | 20240715 | 152300 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 242 | 20240715 | 152200 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 243 | 20240715 | 152100 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 244 | 20240715 | 152000 | 74898725300 | 42150 | 42150 | 42150 | 42150 | 0 |
| 245 | 20240715 | 151900 | 74898725300 | 42150 | 42100 | 42200 | 42100 | 5372 |
| 246 | 20240715 | 151800 | 74672288250 | 42100 | 42050 | 42150 | 42050 | 3222 |
| 247 | 20240715 | 151700 | 74536637450 | 42050 | 42000 | 42100 | 41950 | 4255 |
| 248 | 20240715 | 151600 | 74357612300 | 42000 | 42000 | 42050 | 41950 | 5326 |
| 249 | 20240715 | 151500 | 74133827200 | 42000 | 42000 | 42050 | 41950 | 2676 |
| 250 | 20240715 | 151400 | 74021440850 | 41950 | 42000 | 42050 | 41950 | 7638 |
| 251 | 20240715 | 151300 | 73700643750 | 42000 | 42000 | 42050 | 41900 | 7016 |
| 252 | 20240715 | 151200 | 73405927150 | 41950 | 42050 | 42050 | 41900 | 6523 |
| 253 | 20240715 | 151100 | 73132178700 | 42000 | 42000 | 42050 | 42000 | 3621 |
| 254 | 20240715 | 151000 | 72980054250 | 42000 | 41950 | 42050 | 41900 | 11277 |
| 255 | 20240715 | 150900 | 72506772850 | 41950 | 42000 | 42050 | 41950 | 15263 |
| 256 | 20240715 | 150800 | 71865693350 | 42050 | 42100 | 42100 | 42000 | 7991 |
| 257 | 20240715 | 150700 | 71529702000 | 42050 | 42100 | 42150 | 42050 | 8234 |
| 258 | 20240715 | 150600 | 71183149750 | 42100 | 42150 | 42150 | 42100 | 2303 |
| 259 | 20240715 | 150500 | 71086177600 | 42150 | 42150 | 42200 | 42100 | 3358 |
| 260 | 20240715 | 150400 | 70944658200 | 42150 | 42200 | 42200 | 42100 | 2115 |
| 261 | 20240715 | 150300 | 70855525400 | 42150 | 42150 | 42200 | 42100 | 3087 |
| 262 | 20240715 | 150200 | 70725390200 | 42150 | 42150 | 42150 | 42100 | 4568 |
| 263 | 20240715 | 150100 | 70532880050 | 42150 | 42100 | 42200 | 42100 | 8395 |
| 264 | 20240715 | 150000 | 70179209350 | 42100 | 42200 | 42200 | 42100 | 8144 |
| 265 | 20240715 | 145900 | 69836199900 | 42150 | 42250 | 42250 | 42150 | 2003 |
| 266 | 20240715 | 145800 | 69751714600 | 42250 | 42250 | 42250 | 42200 | 2075 |
| 267 | 20240715 | 145700 | 69664061800 | 42200 | 42200 | 42300 | 42200 | 2558 |
| 268 | 20240715 | 145600 | 69556049150 | 42200 | 42200 | 42250 | 42200 | 1096 |
| 269 | 20240715 | 145500 | 69509788900 | 42200 | 42250 | 42300 | 42200 | 2195 |
| 270 | 20240715 | 145400 | 69417101000 | 42300 | 42200 | 42300 | 42200 | 2582 |
| 271 | 20240715 | 145300 | 69308007450 | 42200 | 42250 | 42300 | 42200 | 1366 |
| 272 | 20240715 | 145200 | 69250299700 | 42300 | 42350 | 42400 | 42250 | 4723 |
| 273 | 20240715 | 145100 | 69050476450 | 42400 | 42350 | 42400 | 42350 | 925 |
| 274 | 20240715 | 145000 | 69011269800 | 42400 | 42350 | 42400 | 42350 | 2087 |
| 275 | 20240715 | 144900 | 68922842800 | 42300 | 42300 | 42400 | 42300 | 13559 |
| 276 | 20240715 | 144800 | 68348331950 | 42350 | 42300 | 42350 | 42250 | 4074 |
| 277 | 20240715 | 144700 | 68176008950 | 42300 | 42150 | 42300 | 42150 | 7649 |
| 278 | 20240715 | 144600 | 67852933000 | 42150 | 42150 | 42200 | 42100 | 4595 |
| 279 | 20240715 | 144500 | 67659233300 | 42150 | 42150 | 42200 | 42150 | 1850 |
| 280 | 20240715 | 144400 | 67581246100 | 42150 | 42200 | 42200 | 42150 | 1552 |
| 281 | 20240715 | 144300 | 67515801250 | 42200 | 42200 | 42250 | 42150 | 2327 |
| 282 | 20240715 | 144200 | 67417629600 | 42150 | 42200 | 42200 | 42100 | 3960 |
| 283 | 20240715 | 144100 | 67250691150 | 42200 | 42250 | 42250 | 42100 | 7938 |
| 284 | 20240715 | 144000 | 66915930550 | 42200 | 42200 | 42300 | 42200 | 7255 |
| 285 | 20240715 | 143900 | 66609491550 | 42200 | 42300 | 42300 | 42200 | 6783 |
| 286 | 20240715 | 143800 | 66323043800 | 42300 | 42350 | 42400 | 42300 | 5022 |
| 287 | 20240715 | 143700 | 66110452850 | 42350 | 42350 | 42350 | 42300 | 618 |
| 288 | 20240715 | 143600 | 66084311150 | 42300 | 42250 | 42350 | 42250 | 2443 |
| 289 | 20240715 | 143500 | 65980979400 | 42250 | 42250 | 42300 | 42250 | 362 |
| 290 | 20240715 | 143400 | 65965683650 | 42300 | 42300 | 42300 | 42250 | 3388 |
| 291 | 20240715 | 143300 | 65822380050 | 42300 | 42400 | 42400 | 42300 | 4746 |
| 292 | 20240715 | 143200 | 65621407950 | 42400 | 42450 | 42450 | 42400 | 1660 |
| 293 | 20240715 | 143100 | 65550995450 | 42450 | 42400 | 42450 | 42400 | 1278 |
| 294 | 20240715 | 143000 | 65496754850 | 42450 | 42400 | 42450 | 42400 | 1325 |
| 295 | 20240715 | 142900 | 65440534550 | 42400 | 42450 | 42450 | 42400 | 361 |
| 296 | 20240715 | 142800 | 65425224750 | 42450 | 42450 | 42450 | 42400 | 167 |
| 297 | 20240715 | 142700 | 65418141150 | 42450 | 42500 | 42500 | 42400 | 3373 |
| 298 | 20240715 | 142600 | 65274906000 | 42450 | 42500 | 42550 | 42450 | 1949 |
| 299 | 20240715 | 142500 | 65192060200 | 42450 | 42400 | 42500 | 42400 | 4061 |
| 300 | 20240715 | 142400 | 65019632700 | 42450 | 42400 | 42450 | 42400 | 581 |
| 301 | 20240715 | 142300 | 64994987350 | 42400 | 42350 | 42450 | 42350 | 1935 |
| 302 | 20240715 | 142200 | 64912943700 | 42350 | 42400 | 42400 | 42350 | 588 |
| 303 | 20240715 | 142100 | 64888039250 | 42350 | 42300 | 42350 | 42300 | 2547 |
| 304 | 20240715 | 142000 | 64780177250 | 42300 | 42300 | 42350 | 42250 | 2090 |
| 305 | 20240715 | 141900 | 64691774900 | 42300 | 42400 | 42400 | 42300 | 1501 |
| 306 | 20240715 | 141800 | 64628219500 | 42350 | 42300 | 42400 | 42250 | 2930 |
| 307 | 20240715 | 141700 | 64504195850 | 42300 | 42350 | 42350 | 42300 | 453 |
| 308 | 20240715 | 141600 | 64485025500 | 42350 | 42350 | 42350 | 42300 | 687 |
| 309 | 20240715 | 141500 | 64455959050 | 42350 | 42350 | 42350 | 42300 | 966 |
| 310 | 20240715 | 141400 | 64415066350 | 42300 | 42300 | 42350 | 42300 | 648 |
| 311 | 20240715 | 141300 | 64387655850 | 42300 | 42300 | 42350 | 42300 | 530 |
| 312 | 20240715 | 141200 | 64365231800 | 42300 | 42300 | 42400 | 42300 | 500 |
| 313 | 20240715 | 141100 | 64344064850 | 42350 | 42300 | 42400 | 42250 | 4039 |
| 314 | 20240715 | 141000 | 64173123850 | 42250 | 42250 | 42300 | 42250 | 1954 |
| 315 | 20240715 | 140900 | 64090508300 | 42250 | 42200 | 42300 | 42200 | 4477 |
| 316 | 20240715 | 140800 | 63901508150 | 42200 | 42200 | 42250 | 42200 | 1585 |
| 317 | 20240715 | 140700 | 63834619150 | 42200 | 42200 | 42250 | 42200 | 657 |
| 318 | 20240715 | 140600 | 63806886750 | 42200 | 42150 | 42250 | 42150 | 913 |
| 319 | 20240715 | 140500 | 63768355650 | 42150 | 42250 | 42300 | 42150 | 3834 |
| 320 | 20240715 | 140400 | 63606472450 | 42300 | 42350 | 42400 | 42250 | 1695 |
| 321 | 20240715 | 140300 | 63534797550 | 42350 | 42300 | 42400 | 42300 | 3125 |
| 322 | 20240715 | 140200 | 63402516400 | 42250 | 42200 | 42300 | 42200 | 1187 |
| 323 | 20240715 | 140100 | 63352359950 | 42200 | 42200 | 42250 | 42200 | 1261 |
| 324 | 20240715 | 140000 | 63299145550 | 42200 | 42200 | 42250 | 42200 | 1263 |
| 325 | 20240715 | 135900 | 63245830050 | 42200 | 42200 | 42250 | 42200 | 744 |
| 326 | 20240715 | 135800 | 63214410950 | 42250 | 42200 | 42250 | 42200 | 805 |
| 327 | 20240715 | 135700 | 63180419300 | 42200 | 42150 | 42250 | 42150 | 4801 |
| 328 | 20240715 | 135600 | 62977829400 | 42150 | 42200 | 42200 | 42100 | 4678 |
| 329 | 20240715 | 135500 | 62780656800 | 42200 | 42250 | 42300 | 42200 | 8617 |
| 330 | 20240715 | 135400 | 62416852350 | 42250 | 42250 | 42300 | 42250 | 858 |
| 331 | 20240715 | 135300 | 62380593450 | 42250 | 42250 | 42300 | 42250 | 864 |
| 332 | 20240715 | 135200 | 62344050750 | 42300 | 42250 | 42300 | 42250 | 1032 |
| 333 | 20240715 | 135100 | 62300446850 | 42250 | 42250 | 42300 | 42200 | 3909 |
| 334 | 20240715 | 135000 | 62135297750 | 42200 | 42250 | 42250 | 42200 | 833 |
| 335 | 20240715 | 134900 | 62100130550 | 42200 | 42250 | 42250 | 42200 | 2381 |
| 336 | 20240715 | 134800 | 61999638800 | 42250 | 42250 | 42250 | 42200 | 937 |
| 337 | 20240715 | 134700 | 61960079000 | 42200 | 42250 | 42250 | 42200 | 759 |
| 338 | 20240715 | 134600 | 61928024250 | 42250 | 42300 | 42300 | 42250 | 960 |
| 339 | 20240715 | 134500 | 61887454850 | 42250 | 42250 | 42300 | 42250 | 1447 |
| 340 | 20240715 | 134400 | 61826298200 | 42300 | 42250 | 42300 | 42250 | 719 |
| 341 | 20240715 | 134300 | 61795904700 | 42250 | 42300 | 42350 | 42250 | 1571 |
| 342 | 20240715 | 134200 | 61729444850 | 42350 | 42300 | 42400 | 42300 | 1058 |
| 343 | 20240715 | 134100 | 61684665900 | 42300 | 42350 | 42350 | 42300 | 391 |
| 344 | 20240715 | 134000 | 61668110100 | 42350 | 42350 | 42350 | 42300 | 556 |
| 345 | 20240715 | 133900 | 61644580650 | 42350 | 42350 | 42400 | 42300 | 512 |
| 346 | 20240715 | 133800 | 61622895100 | 42350 | 42350 | 42400 | 42300 | 1195 |
| 347 | 20240715 | 133700 | 61572284950 | 42350 | 42300 | 42350 | 42250 | 1987 |
| 348 | 20240715 | 133600 | 61488255850 | 42300 | 42300 | 42350 | 42250 | 1215 |
| 349 | 20240715 | 133500 | 61436861750 | 42300 | 42300 | 42350 | 42300 | 1240 |
| 350 | 20240715 | 133400 | 61384398900 | 42350 | 42350 | 42400 | 42300 | 5088 |
| 351 | 20240715 | 133300 | 61169051300 | 42350 | 42300 | 42400 | 42300 | 2341 |
| 352 | 20240715 | 133200 | 61069917350 | 42350 | 42350 | 42350 | 42250 | 973 |
| 353 | 20240715 | 133100 | 61028763200 | 42300 | 42300 | 42350 | 42250 | 1748 |
| 354 | 20240715 | 133000 | 60954836800 | 42300 | 42300 | 42350 | 42200 | 6626 |
| 355 | 20240715 | 132900 | 60674800850 | 42300 | 42300 | 42350 | 42250 | 5011 |
| 356 | 20240715 | 132800 | 60462841000 | 42350 | 42350 | 42350 | 42300 | 913 |
| 357 | 20240715 | 132700 | 60424185200 | 42350 | 42300 | 42350 | 42250 | 4746 |
| 358 | 20240715 | 132600 | 60223411850 | 42250 | 42400 | 42400 | 42250 | 3556 |
| 359 | 20240715 | 132500 | 60073057000 | 42300 | 42300 | 42400 | 42300 | 3049 |
| 360 | 20240715 | 132400 | 59943966650 | 42300 | 42300 | 42400 | 42250 | 1507 |
| 361 | 20240715 | 132300 | 59880221000 | 42250 | 42350 | 42350 | 42250 | 1882 |
| 362 | 20240715 | 132200 | 59800606750 | 42250 | 42350 | 42350 | 42250 | 4258 |
| 363 | 20240715 | 132100 | 59620493250 | 42350 | 42350 | 42400 | 42300 | 1153 |
| 364 | 20240715 | 132000 | 59571649850 | 42350 | 42350 | 42400 | 42350 | 1507 |
| 365 | 20240715 | 131900 | 59507825800 | 42350 | 42400 | 42400 | 42350 | 2870 |
| 366 | 20240715 | 131800 | 59386233200 | 42350 | 42400 | 42450 | 42350 | 2858 |
| 367 | 20240715 | 131700 | 59265000350 | 42400 | 42350 | 42450 | 42350 | 612 |
| 368 | 20240715 | 131600 | 59239054750 | 42350 | 42400 | 42450 | 42350 | 1633 |
| 369 | 20240715 | 131500 | 59169831350 | 42450 | 42450 | 42500 | 42400 | 3028 |
| 370 | 20240715 | 131400 | 59041368550 | 42500 | 42500 | 42500 | 42450 | 386 |
| 371 | 20240715 | 131300 | 59024981600 | 42500 | 42400 | 42500 | 42400 | 1447 |
| 372 | 20240715 | 131200 | 58963565700 | 42450 | 42500 | 42500 | 42400 | 1136 |
| 373 | 20240715 | 131100 | 58915330250 | 42450 | 42450 | 42500 | 42450 | 287 |
| 374 | 20240715 | 131000 | 58903145800 | 42450 | 42450 | 42500 | 42450 | 228 |
| 375 | 20240715 | 130900 | 58893466400 | 42450 | 42450 | 42500 | 42400 | 1392 |
| 376 | 20240715 | 130800 | 58834396650 | 42450 | 42500 | 42500 | 42450 | 1888 |
| 377 | 20240715 | 130700 | 58754241900 | 42500 | 42500 | 42550 | 42450 | 291 |
| 378 | 20240715 | 130600 | 58741885750 | 42500 | 42500 | 42550 | 42450 | 760 |
| 379 | 20240715 | 130500 | 58709585150 | 42500 | 42550 | 42550 | 42450 | 2463 |
| 380 | 20240715 | 130400 | 58604945550 | 42500 | 42600 | 42600 | 42500 | 1820 |
| 381 | 20240715 | 130300 | 58527515250 | 42600 | 42650 | 42650 | 42600 | 529 |
| 382 | 20240715 | 130200 | 58504974500 | 42600 | 42550 | 42650 | 42550 | 2182 |
| 383 | 20240715 | 130100 | 58412039050 | 42550 | 42600 | 42600 | 42550 | 749 |
| 384 | 20240715 | 130000 | 58380145150 | 42600 | 42500 | 42600 | 42450 | 1859 |
| 385 | 20240715 | 125900 | 58301073450 | 42500 | 42450 | 42550 | 42450 | 1524 |
| 386 | 20240715 | 125800 | 58236315150 | 42500 | 42550 | 42550 | 42450 | 887 |
| 387 | 20240715 | 125700 | 58198645650 | 42600 | 42450 | 42600 | 42450 | 407 |
| 388 | 20240715 | 125600 | 58181335600 | 42450 | 42550 | 42550 | 42400 | 1815 |
| 389 | 20240715 | 125500 | 58104265650 | 42550 | 42450 | 42550 | 42450 | 1227 |
| 390 | 20240715 | 125400 | 58052134100 | 42450 | 42400 | 42500 | 42400 | 3345 |
| 391 | 20240715 | 125300 | 57910261050 | 42400 | 42450 | 42500 | 42400 | 2259 |
| 392 | 20240715 | 125200 | 57814376900 | 42450 | 42500 | 42500 | 42450 | 1321 |
| 393 | 20240715 | 125100 | 57758295950 | 42450 | 42500 | 42550 | 42450 | 1190 |
| 394 | 20240715 | 125000 | 57707743350 | 42500 | 42600 | 42600 | 42500 | 1692 |
| 395 | 20240715 | 124900 | 57635772750 | 42600 | 42700 | 42700 | 42550 | 935 |
| 396 | 20240715 | 124800 | 57595920150 | 42700 | 42650 | 42700 | 42600 | 821 |
| 397 | 20240715 | 124700 | 57560908500 | 42600 | 42550 | 42600 | 42550 | 806 |
| 398 | 20240715 | 124600 | 57526579700 | 42550 | 42550 | 42600 | 42550 | 612 |
| 399 | 20240715 | 124500 | 57500509400 | 42550 | 42450 | 42550 | 42400 | 1240 |
| 400 | 20240715 | 124400 | 57447831750 | 42500 | 42450 | 42500 | 42400 | 999 |
| 401 | 20240715 | 124300 | 57405422750 | 42450 | 42450 | 42500 | 42450 | 792 |
| 402 | 20240715 | 124200 | 57371800800 | 42450 | 42450 | 42500 | 42450 | 518 |
| 403 | 20240715 | 124100 | 57349810950 | 42500 | 42400 | 42550 | 42400 | 658 |
| 404 | 20240715 | 124000 | 57321864500 | 42450 | 42450 | 42500 | 42450 | 1424 |
| 405 | 20240715 | 123900 | 57261398300 | 42500 | 42500 | 42500 | 42400 | 2864 |
| 406 | 20240715 | 123800 | 57139808300 | 42450 | 42500 | 42500 | 42450 | 1838 |
| 407 | 20240715 | 123700 | 57061740700 | 42500 | 42550 | 42550 | 42500 | 4723 |
| 408 | 20240715 | 123600 | 56860942000 | 42500 | 42450 | 42550 | 42450 | 1084 |
| 409 | 20240715 | 123500 | 56814865000 | 42450 | 42450 | 42500 | 42450 | 1274 |
| 410 | 20240715 | 123400 | 56760729550 | 42450 | 42500 | 42550 | 42450 | 1163 |
| 411 | 20240715 | 123300 | 56711312250 | 42500 | 42400 | 42550 | 42400 | 2000 |
| 412 | 20240715 | 123200 | 56626334600 | 42350 | 42550 | 42550 | 42350 | 13589 |
| 413 | 20240715 | 123100 | 56049990200 | 42500 | 42650 | 42650 | 42500 | 3280 |
| 414 | 20240715 | 123000 | 55910326050 | 42650 | 42600 | 42700 | 42600 | 1997 |
| 415 | 20240715 | 122900 | 55825182050 | 42600 | 42550 | 42650 | 42550 | 1833 |
| 416 | 20240715 | 122800 | 55747101650 | 42600 | 42500 | 42600 | 42500 | 1345 |
| 417 | 20240715 | 122700 | 55689891050 | 42550 | 42550 | 42550 | 42500 | 2151 |
| 418 | 20240715 | 122600 | 55598415050 | 42500 | 42650 | 42650 | 42500 | 4017 |
| 419 | 20240715 | 122500 | 55427431800 | 42600 | 42700 | 42700 | 42600 | 1480 |
| 420 | 20240715 | 122400 | 55364333550 | 42700 | 42650 | 42700 | 42650 | 325 |
| 421 | 20240715 | 122300 | 55350466050 | 42700 | 42700 | 42700 | 42600 | 2435 |
| 422 | 20240715 | 122200 | 55246614200 | 42650 | 42700 | 42700 | 42650 | 538 |
| 423 | 20240715 | 122100 | 55223663900 | 42650 | 42750 | 42750 | 42650 | 6992 |
| 424 | 20240715 | 122000 | 54925230700 | 42700 | 42700 | 42750 | 42700 | 640 |
| 425 | 20240715 | 121900 | 54897897000 | 42700 | 42750 | 42750 | 42650 | 911 |
| 426 | 20240715 | 121800 | 54858999800 | 42700 | 42650 | 42750 | 42650 | 1332 |
| 427 | 20240715 | 121700 | 54802126050 | 42650 | 42700 | 42750 | 42650 | 690 |
| 428 | 20240715 | 121600 | 54772661750 | 42700 | 42650 | 42700 | 42650 | 594 |
| 429 | 20240715 | 121500 | 54747316100 | 42650 | 42600 | 42750 | 42600 | 1826 |
| 430 | 20240715 | 121400 | 54669426750 | 42650 | 42650 | 42650 | 42600 | 1378 |
| 431 | 20240715 | 121300 | 54610664750 | 42650 | 42600 | 42650 | 42600 | 1024 |
| 432 | 20240715 | 121200 | 54567016950 | 42600 | 42700 | 42700 | 42600 | 1217 |
| 433 | 20240715 | 121100 | 54515104150 | 42700 | 42650 | 42700 | 42650 | 601 |
| 434 | 20240715 | 121000 | 54489451800 | 42700 | 42700 | 42750 | 42700 | 1508 |
| 435 | 20240715 | 120900 | 54425055400 | 42750 | 42700 | 42800 | 42700 | 1326 |
| 436 | 20240715 | 120800 | 54368346550 | 42800 | 42700 | 42800 | 42650 | 1517 |
| 437 | 20240715 | 120700 | 54303538150 | 42700 | 42700 | 42750 | 42700 | 988 |
| 438 | 20240715 | 120600 | 54261349550 | 42750 | 42800 | 42850 | 42750 | 1269 |
| 439 | 20240715 | 120500 | 54207068300 | 42800 | 42750 | 42800 | 42700 | 472 |
| 440 | 20240715 | 120400 | 54186880450 | 42700 | 42700 | 42800 | 42700 | 1360 |
| 441 | 20240715 | 120300 | 54128774150 | 42750 | 42750 | 42800 | 42700 | 796 |
| 442 | 20240715 | 120200 | 54094748200 | 42750 | 42750 | 42800 | 42750 | 1122 |
| 443 | 20240715 | 120100 | 54046773750 | 42750 | 42750 | 42800 | 42750 | 1701 |
| 444 | 20240715 | 120000 | 53974033150 | 42750 | 42750 | 42750 | 42700 | 765 |
| 445 | 20240715 | 115900 | 53941356850 | 42700 | 42700 | 42750 | 42650 | 235 |
| 446 | 20240715 | 115800 | 53931317750 | 42700 | 42700 | 42750 | 42650 | 1859 |
| 447 | 20240715 | 115700 | 53851934200 | 42700 | 42650 | 42700 | 42650 | 525 |
| 448 | 20240715 | 115600 | 53829536550 | 42650 | 42600 | 42700 | 42600 | 779 |
| 449 | 20240715 | 115500 | 53796332750 | 42650 | 42600 | 42650 | 42600 | 1737 |
| 450 | 20240715 | 115400 | 53722279400 | 42600 | 42600 | 42650 | 42550 | 3373 |
| 451 | 20240715 | 115300 | 53578586700 | 42600 | 42650 | 42700 | 42600 | 2099 |
| 452 | 20240715 | 115200 | 53489076600 | 42700 | 42650 | 42700 | 42650 | 1321 |
| 453 | 20240715 | 115100 | 53432686000 | 42650 | 42650 | 42700 | 42650 | 422 |
| 454 | 20240715 | 115000 | 53414682600 | 42650 | 42700 | 42750 | 42650 | 1195 |
| 455 | 20240715 | 114900 | 53363653450 | 42700 | 42700 | 42750 | 42700 | 271 |
| 456 | 20240715 | 114800 | 53352072450 | 42750 | 42700 | 42750 | 42650 | 603 |
| 457 | 20240715 | 114700 | 53326327500 | 42650 | 42700 | 42700 | 42650 | 853 |
| 458 | 20240715 | 114600 | 53289915300 | 42700 | 42700 | 42750 | 42650 | 621 |
| 459 | 20240715 | 114500 | 53263413250 | 42700 | 42700 | 42750 | 42600 | 6208 |
| 460 | 20240715 | 114400 | 52998684350 | 42700 | 42650 | 42700 | 42600 | 1769 |
| 461 | 20240715 | 114300 | 52923237900 | 42650 | 42600 | 42700 | 42600 | 631 |
| 462 | 20240715 | 114200 | 52896354250 | 42600 | 42700 | 42750 | 42600 | 3198 |
| 463 | 20240715 | 114100 | 52759923100 | 42700 | 42700 | 42700 | 42650 | 953 |
| 464 | 20240715 | 114000 | 52719233050 | 42700 | 42750 | 42750 | 42650 | 2331 |
| 465 | 20240715 | 113900 | 52619731450 | 42750 | 42750 | 42800 | 42700 | 1009 |
| 466 | 20240715 | 113800 | 52576607450 | 42700 | 42650 | 42750 | 42650 | 2502 |
| 467 | 20240715 | 113700 | 52469832750 | 42650 | 42750 | 42800 | 42650 | 2545 |
| 468 | 20240715 | 113600 | 52361142000 | 42750 | 42800 | 42800 | 42750 | 827 |
| 469 | 20240715 | 113500 | 52325760900 | 42800 | 42700 | 42800 | 42650 | 4664 |
| 470 | 20240715 | 113400 | 52126616900 | 42650 | 42800 | 42800 | 42650 | 7859 |
| 471 | 20240715 | 113300 | 51790819550 | 42850 | 42850 | 42900 | 42800 | 2625 |
| 472 | 20240715 | 113200 | 51678369150 | 42850 | 42900 | 42900 | 42850 | 2307 |
| 473 | 20240715 | 113100 | 51579481850 | 42900 | 42800 | 42900 | 42800 | 2099 |
| 474 | 20240715 | 113000 | 51489580150 | 42800 | 42850 | 42900 | 42800 | 3171 |
| 475 | 20240715 | 112900 | 51353744500 | 42850 | 43000 | 43050 | 42850 | 5154 |
| 476 | 20240715 | 112800 | 51132336950 | 43000 | 43000 | 43000 | 42900 | 2897 |
| 477 | 20240715 | 112700 | 51007889200 | 43000 | 43050 | 43100 | 42850 | 7420 |
| 478 | 20240715 | 112600 | 50688762950 | 43150 | 43150 | 43250 | 43000 | 10587 |
| 479 | 20240715 | 112500 | 50231855900 | 43100 | 42950 | 43150 | 42900 | 20325 |
| 480 | 20240715 | 112400 | 49356631100 | 42950 | 43100 | 43100 | 42900 | 15221 |
| 481 | 20240715 | 112300 | 48701861250 | 43050 | 43100 | 43100 | 43050 | 6868 |
| 482 | 20240715 | 112200 | 48405918100 | 43100 | 43050 | 43100 | 43000 | 3823 |
| 483 | 20240715 | 112100 | 48241255650 | 43050 | 43050 | 43100 | 43000 | 11138 |
| 484 | 20240715 | 112000 | 47761619900 | 43050 | 43050 | 43100 | 43000 | 12981 |
| 485 | 20240715 | 111900 | 47202872650 | 43050 | 42900 | 43050 | 42900 | 18294 |
| 486 | 20240715 | 111800 | 46416594900 | 42950 | 42750 | 42950 | 42700 | 14871 |
| 487 | 20240715 | 111700 | 45779332100 | 42700 | 42750 | 42750 | 42700 | 7083 |
| 488 | 20240715 | 111600 | 45476537300 | 42750 | 42750 | 42800 | 42700 | 4336 |
| 489 | 20240715 | 111500 | 45291176950 | 42750 | 42650 | 42800 | 42650 | 6626 |
| 490 | 20240715 | 111400 | 45008088250 | 42700 | 42650 | 42700 | 42600 | 3261 |
| 491 | 20240715 | 111300 | 44869020900 | 42650 | 42550 | 42700 | 42500 | 12293 |
| 492 | 20240715 | 111200 | 44345353050 | 42550 | 42500 | 42550 | 42500 | 575 |
| 493 | 20240715 | 111100 | 44320897650 | 42500 | 42500 | 42550 | 42500 | 3262 |
| 494 | 20240715 | 111000 | 44182140600 | 42550 | 42550 | 42550 | 42500 | 3067 |
| 495 | 20240715 | 110900 | 44051658650 | 42550 | 42500 | 42600 | 42500 | 6978 |
| 496 | 20240715 | 110800 | 43754752450 | 42550 | 42500 | 42550 | 42500 | 3740 |
| 497 | 20240715 | 110700 | 43595712050 | 42450 | 42400 | 42550 | 42400 | 7819 |
| 498 | 20240715 | 110600 | 43263501300 | 42400 | 42450 | 42500 | 42400 | 4108 |
| 499 | 20240715 | 110500 | 43089118050 | 42450 | 42400 | 42500 | 42400 | 4911 |
| 500 | 20240715 | 110400 | 42880712250 | 42350 | 42400 | 42400 | 42300 | 3168 |
| 501 | 20240715 | 110300 | 42746455950 | 42400 | 42300 | 42400 | 42300 | 3402 |
| 502 | 20240715 | 110200 | 42602377250 | 42250 | 42350 | 42350 | 42250 | 2069 |
| 503 | 20240715 | 110100 | 42514826950 | 42350 | 42350 | 42400 | 42300 | 2414 |
| 504 | 20240715 | 110000 | 42412607300 | 42300 | 42350 | 42400 | 42250 | 5629 |
| 505 | 20240715 | 105900 | 42174381050 | 42300 | 42250 | 42350 | 42200 | 6698 |
| 506 | 20240715 | 105800 | 41891204850 | 42250 | 42100 | 42250 | 42100 | 3113 |
| 507 | 20240715 | 105700 | 41759918650 | 42100 | 42100 | 42150 | 42100 | 2190 |
| 508 | 20240715 | 105600 | 41667707750 | 42100 | 42200 | 42200 | 42100 | 1620 |
| 509 | 20240715 | 105500 | 41599482550 | 42150 | 42150 | 42200 | 42100 | 2419 |
| 510 | 20240715 | 105400 | 41497523600 | 42150 | 42200 | 42200 | 42150 | 746 |
| 511 | 20240715 | 105300 | 41466072200 | 42200 | 42150 | 42200 | 42100 | 957 |
| 512 | 20240715 | 105200 | 41425734100 | 42100 | 42200 | 42200 | 42100 | 2306 |
| 513 | 20240715 | 105100 | 41328565450 | 42150 | 42150 | 42200 | 42100 | 946 |
| 514 | 20240715 | 105000 | 41288697150 | 42200 | 42200 | 42200 | 42150 | 1139 |
| 515 | 20240715 | 104900 | 41240686450 | 42200 | 42150 | 42200 | 42150 | 648 |
| 516 | 20240715 | 104800 | 41213363800 | 42150 | 42150 | 42200 | 42150 | 1461 |
| 517 | 20240715 | 104700 | 41151777350 | 42150 | 42150 | 42200 | 42100 | 2794 |
| 518 | 20240715 | 104600 | 41034010850 | 42150 | 42150 | 42200 | 42150 | 1048 |
| 519 | 20240715 | 104500 | 40989824750 | 42150 | 42150 | 42200 | 42150 | 1012 |
| 520 | 20240715 | 104400 | 40947148550 | 42150 | 42200 | 42200 | 42150 | 805 |
| 521 | 20240715 | 104300 | 40913198250 | 42200 | 42200 | 42250 | 42200 | 2030 |
| 522 | 20240715 | 104200 | 40827528500 | 42250 | 42200 | 42300 | 42200 | 4188 |
| 523 | 20240715 | 104100 | 40650655400 | 42250 | 42050 | 42250 | 42050 | 11743 |
| 524 | 20240715 | 104000 | 40155800800 | 42050 | 42050 | 42100 | 42000 | 2703 |
| 525 | 20240715 | 103900 | 40042214150 | 42000 | 42050 | 42050 | 42000 | 2230 |
| 526 | 20240715 | 103800 | 39948509050 | 42050 | 42050 | 42050 | 42000 | 662 |
| 527 | 20240715 | 103700 | 39920681450 | 42000 | 42050 | 42050 | 42000 | 1612 |
| 528 | 20240715 | 103600 | 39852919050 | 42000 | 42050 | 42100 | 42000 | 5777 |
| 529 | 20240715 | 103500 | 39610133550 | 42050 | 42050 | 42050 | 42000 | 952 |
| 530 | 20240715 | 103400 | 39570141650 | 42050 | 42000 | 42050 | 42000 | 1057 |
| 531 | 20240715 | 103300 | 39525729450 | 42050 | 42100 | 42100 | 42050 | 4318 |
| 532 | 20240715 | 103200 | 39344124950 | 42100 | 42100 | 42100 | 42050 | 2229 |
| 533 | 20240715 | 103100 | 39250314400 | 42100 | 42100 | 42150 | 42050 | 2261 |
| 534 | 20240715 | 103000 | 39155146950 | 42100 | 42050 | 42150 | 42050 | 2183 |
| 535 | 20240715 | 102900 | 39063248700 | 42050 | 42000 | 42100 | 42000 | 1720 |
| 536 | 20240715 | 102800 | 38990872750 | 42000 | 42050 | 42100 | 42000 | 2040 |
| 537 | 20240715 | 102700 | 38905107450 | 42050 | 42050 | 42100 | 42000 | 6003 |
| 538 | 20240715 | 102600 | 38652689850 | 42050 | 42050 | 42050 | 41950 | 4798 |
| 539 | 20240715 | 102500 | 38451146850 | 42100 | 42050 | 42100 | 42000 | 4138 |
| 540 | 20240715 | 102400 | 38277165800 | 42050 | 42050 | 42100 | 42000 | 2539 |
| 541 | 20240715 | 102300 | 38170395900 | 42050 | 42050 | 42100 | 42000 | 1623 |
| 542 | 20240715 | 102200 | 38102161100 | 42050 | 42050 | 42150 | 42000 | 8445 |
| 543 | 20240715 | 102100 | 37746852950 | 42000 | 41800 | 42100 | 41800 | 12521 |
| 544 | 20240715 | 102000 | 37221246600 | 41850 | 41750 | 41850 | 41750 | 1363 |
| 545 | 20240715 | 101900 | 37164277950 | 41800 | 41850 | 41850 | 41750 | 2505 |
| 546 | 20240715 | 101800 | 37059626700 | 41850 | 41900 | 41900 | 41700 | 1099 |
| 547 | 20240715 | 101700 | 37013722900 | 41900 | 41850 | 41900 | 41700 | 13549 |
| 548 | 20240715 | 101600 | 36448172850 | 41850 | 41850 | 41850 | 41750 | 3121 |
| 549 | 20240715 | 101500 | 36317737750 | 41850 | 41800 | 41850 | 41700 | 8813 |
| 550 | 20240715 | 101400 | 35949938450 | 41750 | 41800 | 41800 | 41700 | 6445 |
| 551 | 20240715 | 101300 | 35680808750 | 41750 | 41950 | 42000 | 41750 | 11911 |
| 552 | 20240715 | 101200 | 35181857150 | 41950 | 41900 | 42000 | 41900 | 4477 |
| 553 | 20240715 | 101100 | 34994188150 | 41900 | 41850 | 41950 | 41800 | 4471 |
| 554 | 20240715 | 101000 | 34807149150 | 41850 | 41800 | 41900 | 41750 | 12252 |
| 555 | 20240715 | 100900 | 34294895150 | 41750 | 41800 | 41850 | 41750 | 4597 |
| 556 | 20240715 | 100800 | 34102866450 | 41800 | 41950 | 41950 | 41750 | 14006 |
| 557 | 20240715 | 100700 | 33516811550 | 41950 | 42000 | 42000 | 41900 | 7323 |
| 558 | 20240715 | 100600 | 33209649400 | 42000 | 41950 | 42000 | 41650 | 63242 |
| 559 | 20240715 | 100500 | 30567746150 | 41900 | 41950 | 42000 | 41800 | 21695 |
| 560 | 20240715 | 100400 | 29659188800 | 41950 | 42000 | 42050 | 41950 | 8477 |
| 561 | 20240715 | 100300 | 29303419050 | 42050 | 42000 | 42050 | 41950 | 24055 |
| 562 | 20240715 | 100200 | 28293044550 | 42000 | 42050 | 42100 | 42000 | 7150 |
| 563 | 20240715 | 100100 | 27992548900 | 42100 | 42050 | 42100 | 42000 | 17247 |
| 564 | 20240715 | 100000 | 27267351200 | 42100 | 42150 | 42150 | 42000 | 31599 |
| 565 | 20240715 | 095900 | 25938211550 | 42150 | 42200 | 42200 | 42100 | 8410 |
| 566 | 20240715 | 095800 | 25583823850 | 42150 | 42200 | 42250 | 42150 | 3582 |
| 567 | 20240715 | 095700 | 25432785650 | 42150 | 42200 | 42200 | 42100 | 15518 |
| 568 | 20240715 | 095600 | 24778829400 | 42200 | 42200 | 42250 | 42150 | 5869 |
| 569 | 20240715 | 095500 | 24531248050 | 42200 | 42200 | 42250 | 42150 | 7149 |
| 570 | 20240715 | 095400 | 24229564750 | 42200 | 42300 | 42300 | 42150 | 19849 |
| 571 | 20240715 | 095300 | 23391852550 | 42300 | 42300 | 42350 | 42250 | 4250 |
| 572 | 20240715 | 095200 | 23212107300 | 42250 | 42300 | 42300 | 42250 | 3242 |
| 573 | 20240715 | 095100 | 23075087950 | 42300 | 42350 | 42350 | 42250 | 5940 |
| 574 | 20240715 | 095000 | 22823812200 | 42350 | 42300 | 42400 | 42250 | 17575 |
| 575 | 20240715 | 094900 | 22080320950 | 42350 | 42500 | 42500 | 42300 | 8931 |
| 576 | 20240715 | 094800 | 21701644650 | 42500 | 42550 | 42600 | 42500 | 3656 |
| 577 | 20240715 | 094700 | 21546146450 | 42550 | 42500 | 42650 | 42500 | 4972 |
| 578 | 20240715 | 094600 | 21334436750 | 42500 | 42550 | 42550 | 42500 | 789 |
| 579 | 20240715 | 094500 | 21300899750 | 42550 | 42500 | 42550 | 42500 | 1630 |
| 580 | 20240715 | 094400 | 21231589900 | 42550 | 42450 | 42600 | 42400 | 5486 |
| 581 | 20240715 | 094300 | 20998374400 | 42450 | 42550 | 42600 | 42450 | 4739 |
| 582 | 20240715 | 094200 | 20796872600 | 42550 | 42600 | 42650 | 42550 | 8140 |
| 583 | 20240715 | 094100 | 20450017200 | 42600 | 42550 | 42600 | 42550 | 3403 |
| 584 | 20240715 | 094000 | 20305103500 | 42550 | 42600 | 42600 | 42550 | 1339 |
| 585 | 20240715 | 093900 | 20248089100 | 42600 | 42550 | 42650 | 42550 | 2500 |
| 586 | 20240715 | 093800 | 20141628600 | 42550 | 42600 | 42650 | 42550 | 7058 |
| 587 | 20240715 | 093700 | 19840843450 | 42600 | 42500 | 42600 | 42450 | 8904 |
| 588 | 20240715 | 093600 | 19462200750 | 42500 | 42400 | 42550 | 42350 | 8263 |
| 589 | 20240715 | 093500 | 19111148350 | 42400 | 42450 | 42500 | 42350 | 11059 |
| 590 | 20240715 | 093400 | 18642214200 | 42450 | 42350 | 42450 | 42300 | 3933 |
| 591 | 20240715 | 093300 | 18475641250 | 42350 | 42500 | 42500 | 42300 | 2368 |
| 592 | 20240715 | 093200 | 18375169250 | 42450 | 42400 | 42500 | 42350 | 8030 |
| 593 | 20240715 | 093100 | 18034632200 | 42400 | 42250 | 42400 | 42150 | 21413 |
| 594 | 20240715 | 093000 | 17130430700 | 42250 | 42350 | 42400 | 42200 | 12117 |
| 595 | 20240715 | 092900 | 16617894450 | 42400 | 42400 | 42450 | 42350 | 6387 |
| 596 | 20240715 | 092800 | 16347143150 | 42450 | 42600 | 42700 | 42400 | 14757 |
| 597 | 20240715 | 092700 | 15719612950 | 42550 | 42550 | 42600 | 42450 | 4517 |
| 598 | 20240715 | 092600 | 15527431250 | 42450 | 42400 | 42600 | 42350 | 15289 |
| 599 | 20240715 | 092500 | 14878703000 | 42400 | 42500 | 42500 | 42400 | 7223 |
| 600 | 20240715 | 092400 | 14572047550 | 42500 | 42400 | 42550 | 42350 | 9124 |
| 601 | 20240715 | 092300 | 14184775000 | 42400 | 42600 | 42600 | 42400 | 4954 |
| 602 | 20240715 | 092200 | 13974279650 | 42600 | 42400 | 42650 | 42400 | 10136 |
| 603 | 20240715 | 092100 | 13543070900 | 42400 | 42600 | 42600 | 42350 | 16600 |
| 604 | 20240715 | 092000 | 12838959500 | 42500 | 42550 | 42600 | 42450 | 14882 |
| 605 | 20240715 | 091900 | 12206468000 | 42500 | 42600 | 42650 | 42500 | 4428 |
| 606 | 20240715 | 091800 | 12017949000 | 42600 | 42650 | 42700 | 42600 | 2399 |
| 607 | 20240715 | 091700 | 11915683600 | 42650 | 42450 | 42700 | 42450 | 7535 |
| 608 | 20240715 | 091600 | 11595004650 | 42550 | 42650 | 42650 | 42450 | 15085 |
| 609 | 20240715 | 091500 | 10953656750 | 42650 | 42800 | 42850 | 42600 | 11710 |
| 610 | 20240715 | 091400 | 10454090200 | 42750 | 42650 | 42850 | 42650 | 2875 |
| 611 | 20240715 | 091300 | 10331331950 | 42750 | 42950 | 43000 | 42650 | 4639 |
| 612 | 20240715 | 091200 | 10132778350 | 42950 | 42800 | 43000 | 42600 | 14229 |
| 613 | 20240715 | 091100 | 9523160500 | 42700 | 42650 | 42750 | 42550 | 13804 |
| 614 | 20240715 | 091000 | 8935056350 | 42650 | 42600 | 42750 | 42600 | 7130 |
| 615 | 20240715 | 090900 | 8630895700 | 42600 | 42600 | 42700 | 42500 | 10502 |
| 616 | 20240715 | 090800 | 8183763250 | 42600 | 42600 | 42750 | 42500 | 13717 |
| 617 | 20240715 | 090700 | 7599219850 | 42600 | 42650 | 42700 | 42400 | 27998 |
| 618 | 20240715 | 090600 | 6408023500 | 42650 | 42800 | 42850 | 42500 | 20640 |
| 619 | 20240715 | 090500 | 5526860750 | 42750 | 42900 | 43050 | 42750 | 12348 |
| 620 | 20240715 | 090400 | 4997210350 | 42900 | 43100 | 43200 | 42900 | 9458 |
| 621 | 20240715 | 090300 | 4590688750 | 43150 | 43150 | 43200 | 43000 | 6206 |
| 622 | 20240715 | 090200 | 4323311300 | 43150 | 43150 | 43200 | 42750 | 18045 |
| 623 | 20240715 | 090100 | 3547935600 | 43150 | 43150 | 43500 | 43100 | 39786 |
| 624 | 20240715 | 090000 | 1824902100 | 43150 | 43250 | 43300 | 43000 | 34572 |