34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 192600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 5728 |
| 3 | 20240709 | 192500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 4 | 20240709 | 192400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 5 | 20240709 | 192300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 6 | 20240709 | 192200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 7 | 20240709 | 192100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 8 | 20240709 | 192000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 9 | 20240709 | 191900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 10 | 20240709 | 191800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 11 | 20240709 | 191700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 12 | 20240709 | 191600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 13 | 20240709 | 191500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 14 | 20240709 | 191400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 15 | 20240709 | 191300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 16 | 20240709 | 191200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 17 | 20240709 | 191100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 18 | 20240709 | 191000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 19 | 20240709 | 190900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 20 | 20240709 | 190800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 21 | 20240709 | 190700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 22 | 20240709 | 190600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 23 | 20240709 | 190500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 24 | 20240709 | 190400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 25 | 20240709 | 190300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 26 | 20240709 | 190200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 27 | 20240709 | 190100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 28 | 20240709 | 190000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 29 | 20240709 | 185900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 30 | 20240709 | 185800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 31 | 20240709 | 185700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 32 | 20240709 | 185600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 5728 |
| 33 | 20240709 | 185500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 34 | 20240709 | 185400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 35 | 20240709 | 185300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 36 | 20240709 | 185200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 37 | 20240709 | 185100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 38 | 20240709 | 185000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 39 | 20240709 | 184900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 40 | 20240709 | 184800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 41 | 20240709 | 184700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 42 | 20240709 | 184600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 43 | 20240709 | 184500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 44 | 20240709 | 184400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 45 | 20240709 | 184300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 46 | 20240709 | 184200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 47 | 20240709 | 184100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 48 | 20240709 | 184000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 49 | 20240709 | 183900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 50 | 20240709 | 183800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 51 | 20240709 | 183700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 52 | 20240709 | 183600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 53 | 20240709 | 183500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 54 | 20240709 | 183400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 55 | 20240709 | 183300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 56 | 20240709 | 183200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 57 | 20240709 | 183100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 58 | 20240709 | 183000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 59 | 20240709 | 182900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 60 | 20240709 | 182800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 61 | 20240709 | 182700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 62 | 20240709 | 182600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 5728 |
| 63 | 20240709 | 182500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 64 | 20240709 | 182400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 65 | 20240709 | 182300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 66 | 20240709 | 182200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 67 | 20240709 | 182100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 68 | 20240709 | 182000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 69 | 20240709 | 181900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 70 | 20240709 | 181800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 71 | 20240709 | 181700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 72 | 20240709 | 181600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 73 | 20240709 | 181500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 74 | 20240709 | 181400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 75 | 20240709 | 181300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 76 | 20240709 | 181200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 77 | 20240709 | 181100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 78 | 20240709 | 181000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 79 | 20240709 | 180900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 80 | 20240709 | 180800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 81 | 20240709 | 180700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 82 | 20240709 | 180600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 83 | 20240709 | 180500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 84 | 20240709 | 180400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 85 | 20240709 | 180300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 86 | 20240709 | 180200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 87 | 20240709 | 180100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 88 | 20240709 | 180000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 89 | 20240709 | 175900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 90 | 20240709 | 175800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 91 | 20240709 | 175700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 92 | 20240709 | 175600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 5728 |
| 93 | 20240709 | 175500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 94 | 20240709 | 175400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 95 | 20240709 | 175300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 96 | 20240709 | 175200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 97 | 20240709 | 175100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 98 | 20240709 | 175000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 99 | 20240709 | 174900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 100 | 20240709 | 174800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 101 | 20240709 | 174700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 102 | 20240709 | 174600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 103 | 20240709 | 174500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 104 | 20240709 | 174400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 105 | 20240709 | 174300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 106 | 20240709 | 174200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 107 | 20240709 | 174100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 108 | 20240709 | 174000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 109 | 20240709 | 173900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 110 | 20240709 | 173800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 111 | 20240709 | 173700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 112 | 20240709 | 173600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 113 | 20240709 | 173500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 114 | 20240709 | 173400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 115 | 20240709 | 173300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 116 | 20240709 | 173200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 117 | 20240709 | 173100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 118 | 20240709 | 173000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 119 | 20240709 | 172900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 120 | 20240709 | 172800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 121 | 20240709 | 172700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 122 | 20240709 | 172600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 5728 |
| 123 | 20240709 | 172500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 124 | 20240709 | 172400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 125 | 20240709 | 172300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 126 | 20240709 | 172200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 127 | 20240709 | 172100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 128 | 20240709 | 172000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 129 | 20240709 | 171900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 130 | 20240709 | 171800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 131 | 20240709 | 171700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 132 | 20240709 | 171600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 133 | 20240709 | 171500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 134 | 20240709 | 171400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 135 | 20240709 | 171300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 136 | 20240709 | 171200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 137 | 20240709 | 171100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 138 | 20240709 | 171000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 139 | 20240709 | 170900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 140 | 20240709 | 170800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 141 | 20240709 | 170700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 142 | 20240709 | 170600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 143 | 20240709 | 170500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 144 | 20240709 | 170400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 145 | 20240709 | 170300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 146 | 20240709 | 170200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 147 | 20240709 | 170100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 148 | 20240709 | 170000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 149 | 20240709 | 165900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 150 | 20240709 | 165800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 151 | 20240709 | 165700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 152 | 20240709 | 165600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 5728 |
| 153 | 20240709 | 165500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 154 | 20240709 | 165400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 155 | 20240709 | 165300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 156 | 20240709 | 165200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 157 | 20240709 | 165100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 158 | 20240709 | 165000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 159 | 20240709 | 164900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 160 | 20240709 | 164800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 161 | 20240709 | 164700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 162 | 20240709 | 164600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 163 | 20240709 | 164500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 164 | 20240709 | 164400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 165 | 20240709 | 164300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 166 | 20240709 | 164200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 167 | 20240709 | 164100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 168 | 20240709 | 164000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 169 | 20240709 | 163900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 170 | 20240709 | 163800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 171 | 20240709 | 163700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 172 | 20240709 | 163600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 173 | 20240709 | 163500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 174 | 20240709 | 163400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 175 | 20240709 | 163300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 176 | 20240709 | 163200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 177 | 20240709 | 163100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 178 | 20240709 | 163000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 179 | 20240709 | 162900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 180 | 20240709 | 162800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 181 | 20240709 | 162700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 182 | 20240709 | 162600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 5728 |
| 183 | 20240709 | 162500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 184 | 20240709 | 162400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 185 | 20240709 | 162300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20240709 | 162200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20240709 | 162100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20240709 | 162000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20240709 | 161900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20240709 | 161800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20240709 | 161700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20240709 | 161600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20240709 | 161500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20240709 | 161400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20240709 | 161300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 196 | 20240709 | 161200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 197 | 20240709 | 161100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 198 | 20240709 | 161000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 199 | 20240709 | 160900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 200 | 20240709 | 160800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 201 | 20240709 | 160700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 202 | 20240709 | 160600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 203 | 20240709 | 160500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 204 | 20240709 | 160400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 205 | 20240709 | 160300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 206 | 20240709 | 160200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 207 | 20240709 | 160100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 208 | 20240709 | 160000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 209 | 20240709 | 155900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 210 | 20240709 | 155800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 211 | 20240709 | 155700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 212 | 20240709 | 155600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 5728 |
| 213 | 20240709 | 155500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 214 | 20240709 | 155400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 215 | 20240709 | 155300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 216 | 20240709 | 155200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 217 | 20240709 | 155100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 218 | 20240709 | 155000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 219 | 20240709 | 154900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 220 | 20240709 | 154800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 221 | 20240709 | 154700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 222 | 20240709 | 154600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 223 | 20240709 | 154500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 224 | 20240709 | 154400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 225 | 20240709 | 154300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 226 | 20240709 | 154200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 227 | 20240709 | 154100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 228 | 20240709 | 154000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 229 | 20240709 | 153900 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 230 | 20240709 | 153800 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 231 | 20240709 | 153700 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 232 | 20240709 | 153600 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 233 | 20240709 | 153500 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 234 | 20240709 | 153400 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 235 | 20240709 | 153300 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 236 | 20240709 | 153200 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 237 | 20240709 | 153100 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 0 |
| 238 | 20240709 | 153000 | 21085026400 | 43100 | 43100 | 43100 | 43100 | 5728 |
| 239 | 20240709 | 152900 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20240709 | 152800 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20240709 | 152700 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20240709 | 152600 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 243 | 20240709 | 152500 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20240709 | 152400 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 245 | 20240709 | 152300 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 246 | 20240709 | 152200 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 247 | 20240709 | 152100 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 248 | 20240709 | 152000 | 20838149600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 249 | 20240709 | 151900 | 20838149600 | 43200 | 43150 | 43250 | 43150 | 1543 |
| 250 | 20240709 | 151800 | 20771475450 | 43150 | 43150 | 43200 | 43150 | 1959 |
| 251 | 20240709 | 151700 | 20686915050 | 43100 | 43050 | 43150 | 43050 | 455 |
| 252 | 20240709 | 151600 | 20667311750 | 43100 | 43100 | 43100 | 43050 | 503 |
| 253 | 20240709 | 151500 | 20645632750 | 43100 | 43150 | 43150 | 43050 | 1020 |
| 254 | 20240709 | 151400 | 20601683600 | 43150 | 43050 | 43150 | 43050 | 273 |
| 255 | 20240709 | 151300 | 20589914350 | 43050 | 43100 | 43200 | 43050 | 326 |
| 256 | 20240709 | 151200 | 20575875650 | 43100 | 43100 | 43200 | 43100 | 605 |
| 257 | 20240709 | 151100 | 20549787650 | 43100 | 43150 | 43200 | 43050 | 612 |
| 258 | 20240709 | 151000 | 20523391500 | 43150 | 43100 | 43150 | 43050 | 903 |
| 259 | 20240709 | 150900 | 20484489000 | 43050 | 43100 | 43150 | 43050 | 269 |
| 260 | 20240709 | 150800 | 20472894700 | 43100 | 43150 | 43150 | 43050 | 984 |
| 261 | 20240709 | 150700 | 20430484750 | 43100 | 43100 | 43150 | 43100 | 414 |
| 262 | 20240709 | 150600 | 20412636150 | 43100 | 43100 | 43100 | 43100 | 272 |
| 263 | 20240709 | 150500 | 20400912950 | 43050 | 43050 | 43150 | 43050 | 2226 |
| 264 | 20240709 | 150400 | 20304966850 | 43050 | 43050 | 43050 | 43000 | 730 |
| 265 | 20240709 | 150300 | 20273546350 | 43000 | 43050 | 43050 | 43000 | 1936 |
| 266 | 20240709 | 150200 | 20190205550 | 43050 | 43050 | 43050 | 43000 | 277 |
| 267 | 20240709 | 150100 | 20178286450 | 43000 | 43050 | 43050 | 43000 | 265 |
| 268 | 20240709 | 150000 | 20166879750 | 43050 | 42850 | 43050 | 42850 | 959 |
| 269 | 20240709 | 145900 | 20125652600 | 43000 | 42850 | 43000 | 42850 | 1157 |
| 270 | 20240709 | 145800 | 20076022200 | 42850 | 42800 | 42900 | 42750 | 1130 |
| 271 | 20240709 | 145700 | 20027604350 | 42750 | 42950 | 43000 | 42750 | 5462 |
| 272 | 20240709 | 145600 | 19793677650 | 42950 | 43350 | 43350 | 42950 | 7549 |
| 273 | 20240709 | 145500 | 19468053800 | 43300 | 43250 | 43350 | 43250 | 972 |
| 274 | 20240709 | 145400 | 19425950800 | 43300 | 43250 | 43300 | 43250 | 502 |
| 275 | 20240709 | 145300 | 19404219300 | 43250 | 43200 | 43250 | 43150 | 2659 |
| 276 | 20240709 | 145200 | 19289340350 | 43200 | 43200 | 43250 | 43200 | 837 |
| 277 | 20240709 | 145100 | 19253181400 | 43200 | 43200 | 43250 | 43150 | 424 |
| 278 | 20240709 | 145000 | 19234866350 | 43200 | 43200 | 43250 | 43150 | 813 |
| 279 | 20240709 | 144900 | 19199744700 | 43200 | 43150 | 43200 | 43150 | 64 |
| 280 | 20240709 | 144800 | 19196982150 | 43150 | 43250 | 43250 | 43150 | 147 |
| 281 | 20240709 | 144700 | 19190631400 | 43250 | 43200 | 43250 | 43150 | 146 |
| 282 | 20240709 | 144600 | 19184324600 | 43250 | 43300 | 43350 | 43200 | 1185 |
| 283 | 20240709 | 144500 | 19133068450 | 43300 | 43350 | 43350 | 43300 | 497 |
| 284 | 20240709 | 144400 | 19111542550 | 43350 | 43300 | 43350 | 43250 | 367 |
| 285 | 20240709 | 144300 | 19095650950 | 43300 | 43250 | 43300 | 43250 | 120 |
| 286 | 20240709 | 144200 | 19090457050 | 43250 | 43250 | 43300 | 43250 | 135 |
| 287 | 20240709 | 144100 | 19084616250 | 43250 | 43250 | 43300 | 43250 | 320 |
| 288 | 20240709 | 144000 | 19070772650 | 43300 | 43250 | 43300 | 43250 | 531 |
| 289 | 20240709 | 143900 | 19047805350 | 43250 | 43300 | 43350 | 43250 | 325 |
| 290 | 20240709 | 143800 | 19033735300 | 43300 | 43350 | 43350 | 43300 | 230 |
| 291 | 20240709 | 143700 | 19023774200 | 43350 | 43300 | 43350 | 43300 | 548 |
| 292 | 20240709 | 143600 | 19000045750 | 43350 | 43350 | 43350 | 43300 | 219 |
| 293 | 20240709 | 143500 | 18990561200 | 43350 | 43300 | 43350 | 43300 | 35 |
| 294 | 20240709 | 143400 | 18989045150 | 43300 | 43350 | 43350 | 43300 | 202 |
| 295 | 20240709 | 143300 | 18980292850 | 43400 | 43350 | 43450 | 43350 | 399 |
| 296 | 20240709 | 143200 | 18962969950 | 43300 | 43400 | 43400 | 43250 | 1119 |
| 297 | 20240709 | 143100 | 18914466450 | 43400 | 43400 | 43450 | 43350 | 293 |
| 298 | 20240709 | 143000 | 18901747800 | 43400 | 43250 | 43500 | 43250 | 7683 |
| 299 | 20240709 | 142900 | 18568429600 | 43250 | 43200 | 43250 | 43200 | 283 |
| 300 | 20240709 | 142800 | 18556203850 | 43200 | 43300 | 43300 | 43200 | 1291 |
| 301 | 20240709 | 142700 | 18500344050 | 43300 | 43300 | 43300 | 43250 | 1202 |
| 302 | 20240709 | 142600 | 18448301950 | 43300 | 43250 | 43300 | 43200 | 710 |
| 303 | 20240709 | 142500 | 18417586950 | 43250 | 43250 | 43300 | 43250 | 129 |
| 304 | 20240709 | 142400 | 18412005700 | 43250 | 43250 | 43300 | 43250 | 425 |
| 305 | 20240709 | 142300 | 18393611950 | 43300 | 43250 | 43300 | 43250 | 172 |
| 306 | 20240709 | 142200 | 18386166450 | 43250 | 43350 | 43350 | 43250 | 741 |
| 307 | 20240709 | 142100 | 18354072700 | 43350 | 43200 | 43400 | 43200 | 3344 |
| 308 | 20240709 | 142000 | 18209275050 | 43250 | 43000 | 43250 | 43000 | 1868 |
| 309 | 20240709 | 141900 | 18128605450 | 43050 | 43000 | 43050 | 43000 | 352 |
| 310 | 20240709 | 141800 | 18113453950 | 43050 | 43000 | 43050 | 42950 | 254 |
| 311 | 20240709 | 141700 | 18102530600 | 43000 | 43000 | 43050 | 43000 | 192 |
| 312 | 20240709 | 141600 | 18094274100 | 43000 | 43050 | 43050 | 43000 | 156 |
| 313 | 20240709 | 141500 | 18087559900 | 43050 | 42950 | 43100 | 42950 | 641 |
| 314 | 20240709 | 141400 | 18059996650 | 42950 | 42950 | 42950 | 42900 | 1017 |
| 315 | 20240709 | 141300 | 18016362200 | 42950 | 43000 | 43000 | 42950 | 749 |
| 316 | 20240709 | 141200 | 17984183800 | 43000 | 43050 | 43050 | 42950 | 350 |
| 317 | 20240709 | 141100 | 17969143850 | 43050 | 43000 | 43050 | 42950 | 577 |
| 318 | 20240709 | 141000 | 17944335450 | 43000 | 43000 | 43100 | 42950 | 2839 |
| 319 | 20240709 | 140900 | 17822244900 | 43000 | 42900 | 43000 | 42900 | 1623 |
| 320 | 20240709 | 140800 | 17752545900 | 42900 | 42850 | 42900 | 42800 | 383 |
| 321 | 20240709 | 140700 | 17736125250 | 42900 | 42850 | 42900 | 42850 | 135 |
| 322 | 20240709 | 140600 | 17730340400 | 42900 | 42850 | 43000 | 42850 | 431 |
| 323 | 20240709 | 140500 | 17711832350 | 42900 | 42850 | 42900 | 42850 | 322 |
| 324 | 20240709 | 140400 | 17698023550 | 42850 | 42850 | 42850 | 42850 | 181 |
| 325 | 20240709 | 140300 | 17690267700 | 42850 | 42900 | 42900 | 42850 | 459 |
| 326 | 20240709 | 140200 | 17670587000 | 42900 | 42900 | 43000 | 42900 | 217 |
| 327 | 20240709 | 140100 | 17661271700 | 42950 | 42850 | 42950 | 42850 | 124 |
| 328 | 20240709 | 140000 | 17655955500 | 43000 | 42900 | 43000 | 42850 | 1766 |
| 329 | 20240709 | 135900 | 17580238350 | 42900 | 42900 | 42950 | 42900 | 198 |
| 330 | 20240709 | 135800 | 17571742550 | 42950 | 42900 | 43000 | 42900 | 104 |
| 331 | 20240709 | 135700 | 17567277050 | 42950 | 43000 | 43000 | 42900 | 426 |
| 332 | 20240709 | 135600 | 17548976950 | 43050 | 43050 | 43150 | 43000 | 1201 |
| 333 | 20240709 | 135500 | 17497228150 | 43050 | 43000 | 43100 | 43000 | 607 |
| 334 | 20240709 | 135400 | 17471124500 | 43100 | 42950 | 43100 | 42900 | 295 |
| 335 | 20240709 | 135300 | 17458441050 | 42950 | 43000 | 43000 | 42900 | 519 |
| 336 | 20240709 | 135200 | 17436149350 | 43000 | 42950 | 43000 | 42900 | 374 |
| 337 | 20240709 | 135100 | 17420080900 | 42950 | 43100 | 43150 | 42950 | 670 |
| 338 | 20240709 | 135000 | 17391234300 | 43100 | 43000 | 43150 | 43000 | 428 |
| 339 | 20240709 | 134900 | 17372783150 | 43000 | 42900 | 43100 | 42900 | 2474 |
| 340 | 20240709 | 134800 | 17266301600 | 42950 | 42900 | 42950 | 42850 | 219 |
| 341 | 20240709 | 134700 | 17256908350 | 42900 | 42850 | 42950 | 42850 | 185 |
| 342 | 20240709 | 134600 | 17248972750 | 42850 | 42900 | 42950 | 42850 | 635 |
| 343 | 20240709 | 134500 | 17221744650 | 42900 | 42850 | 42950 | 42850 | 651 |
| 344 | 20240709 | 134400 | 17193821600 | 42850 | 42850 | 42850 | 42850 | 164 |
| 345 | 20240709 | 134300 | 17186794200 | 42850 | 42900 | 42900 | 42850 | 1056 |
| 346 | 20240709 | 134200 | 17141492950 | 42900 | 42950 | 42950 | 42900 | 307 |
| 347 | 20240709 | 134100 | 17128312800 | 43000 | 42900 | 43000 | 42900 | 708 |
| 348 | 20240709 | 134000 | 17097903700 | 42900 | 42900 | 42950 | 42900 | 213 |
| 349 | 20240709 | 133900 | 17088761550 | 42900 | 42900 | 42950 | 42900 | 210 |
| 350 | 20240709 | 133800 | 17079751000 | 42950 | 42900 | 42950 | 42900 | 254 |
| 351 | 20240709 | 133700 | 17068853400 | 42900 | 42900 | 42950 | 42850 | 900 |
| 352 | 20240709 | 133600 | 17030243050 | 42900 | 42800 | 42900 | 42800 | 397 |
| 353 | 20240709 | 133500 | 17013223850 | 42800 | 42800 | 42850 | 42800 | 247 |
| 354 | 20240709 | 133400 | 17002651750 | 42800 | 42850 | 42950 | 42800 | 399 |
| 355 | 20240709 | 133300 | 16985542200 | 42900 | 42850 | 42900 | 42850 | 1167 |
| 356 | 20240709 | 133200 | 16935490750 | 42850 | 42900 | 42900 | 42850 | 345 |
| 357 | 20240709 | 133100 | 16920693200 | 42900 | 42900 | 43000 | 42850 | 555 |
| 358 | 20240709 | 133000 | 16896886200 | 42900 | 42950 | 42950 | 42850 | 257 |
| 359 | 20240709 | 132900 | 16885865450 | 42950 | 42850 | 42950 | 42850 | 171 |
| 360 | 20240709 | 132800 | 16878534050 | 42850 | 42750 | 42900 | 42750 | 706 |
| 361 | 20240709 | 132700 | 16848253450 | 42750 | 42950 | 43000 | 42750 | 10143 |
| 362 | 20240709 | 132600 | 16413827050 | 43000 | 42950 | 43050 | 42950 | 1212 |
| 363 | 20240709 | 132500 | 16361729700 | 43000 | 43000 | 43000 | 42950 | 763 |
| 364 | 20240709 | 132400 | 16328932850 | 43000 | 43000 | 43000 | 42950 | 1688 |
| 365 | 20240709 | 132300 | 16256365300 | 43050 | 43200 | 43200 | 43050 | 3143 |
| 366 | 20240709 | 132200 | 16120684900 | 43250 | 43300 | 43300 | 43200 | 657 |
| 367 | 20240709 | 132100 | 16092263200 | 43250 | 43250 | 43350 | 43200 | 137 |
| 368 | 20240709 | 132000 | 16086335100 | 43250 | 43300 | 43300 | 43250 | 607 |
| 369 | 20240709 | 131900 | 16060072750 | 43300 | 43300 | 43300 | 43250 | 1057 |
| 370 | 20240709 | 131800 | 16014304700 | 43300 | 43300 | 43300 | 43200 | 168 |
| 371 | 20240709 | 131700 | 16007033400 | 43300 | 43200 | 43300 | 43200 | 521 |
| 372 | 20240709 | 131600 | 15984506900 | 43200 | 43200 | 43250 | 43200 | 338 |
| 373 | 20240709 | 131500 | 15969904000 | 43250 | 43300 | 43400 | 43200 | 1676 |
| 374 | 20240709 | 131400 | 15897441850 | 43300 | 43450 | 43500 | 43300 | 3888 |
| 375 | 20240709 | 131300 | 15728798400 | 43450 | 43500 | 43500 | 43400 | 637 |
| 376 | 20240709 | 131200 | 15701099900 | 43500 | 43500 | 43600 | 43450 | 1639 |
| 377 | 20240709 | 131100 | 15629798800 | 43500 | 43550 | 43650 | 43500 | 3988 |
| 378 | 20240709 | 131000 | 15455917450 | 43550 | 43400 | 43600 | 43400 | 6230 |
| 379 | 20240709 | 130900 | 15185009750 | 43400 | 43350 | 43400 | 43300 | 1618 |
| 380 | 20240709 | 130800 | 15114840900 | 43400 | 43200 | 43450 | 43200 | 1370 |
| 381 | 20240709 | 130700 | 15055543100 | 43300 | 43400 | 43450 | 43200 | 1023 |
| 382 | 20240709 | 130600 | 15011232200 | 43400 | 43400 | 43500 | 43400 | 2164 |
| 383 | 20240709 | 130500 | 14917147100 | 43500 | 43100 | 43500 | 43100 | 11779 |
| 384 | 20240709 | 130400 | 14406670400 | 43100 | 43100 | 43150 | 43100 | 1194 |
| 385 | 20240709 | 130300 | 14355208450 | 43100 | 43100 | 43100 | 43100 | 184 |
| 386 | 20240709 | 130200 | 14347278050 | 43100 | 43000 | 43100 | 42950 | 1551 |
| 387 | 20240709 | 130100 | 14280538300 | 42950 | 42950 | 43000 | 42950 | 473 |
| 388 | 20240709 | 130000 | 14260222400 | 42950 | 42900 | 42950 | 42900 | 28 |
| 389 | 20240709 | 125900 | 14259020550 | 42950 | 42850 | 42950 | 42850 | 679 |
| 390 | 20240709 | 125800 | 14229902500 | 42850 | 42850 | 42900 | 42850 | 281 |
| 391 | 20240709 | 125700 | 14217861100 | 42850 | 42950 | 42950 | 42850 | 131 |
| 392 | 20240709 | 125600 | 14212240950 | 42950 | 42950 | 42950 | 42950 | 1 |
| 393 | 20240709 | 125500 | 14212198000 | 42950 | 42900 | 42950 | 42900 | 200 |
| 394 | 20240709 | 125400 | 14203609450 | 42950 | 42900 | 42950 | 42900 | 183 |
| 395 | 20240709 | 125300 | 14195757050 | 42950 | 42950 | 42950 | 42950 | 51 |
| 396 | 20240709 | 125200 | 14193566600 | 42950 | 42900 | 42950 | 42900 | 53 |
| 397 | 20240709 | 125100 | 14191290300 | 42950 | 42900 | 42950 | 42850 | 634 |
| 398 | 20240709 | 125000 | 14164093300 | 42900 | 42900 | 42950 | 42900 | 21 |
| 399 | 20240709 | 124900 | 14163191650 | 42900 | 42900 | 42900 | 42850 | 302 |
| 400 | 20240709 | 124800 | 14150243550 | 42900 | 42850 | 42900 | 42850 | 93 |
| 401 | 20240709 | 124700 | 14146254700 | 42850 | 42950 | 42950 | 42850 | 908 |
| 402 | 20240709 | 124600 | 14107290000 | 42950 | 42900 | 42950 | 42900 | 376 |
| 403 | 20240709 | 124500 | 14091145350 | 42900 | 42900 | 42900 | 42800 | 413 |
| 404 | 20240709 | 124400 | 14073461550 | 42850 | 42950 | 42950 | 42850 | 268 |
| 405 | 20240709 | 124300 | 14061958000 | 42950 | 43050 | 43100 | 42950 | 225 |
| 406 | 20240709 | 124200 | 14052283150 | 42900 | 42950 | 43100 | 42900 | 1009 |
| 407 | 20240709 | 124100 | 14008891150 | 42900 | 42950 | 42950 | 42900 | 29 |
| 408 | 20240709 | 124000 | 14007646050 | 42900 | 43050 | 43050 | 42900 | 1014 |
| 409 | 20240709 | 123900 | 13964018800 | 43050 | 43000 | 43050 | 42900 | 4491 |
| 410 | 20240709 | 123800 | 13770841000 | 43000 | 42800 | 43000 | 42800 | 584 |
| 411 | 20240709 | 123700 | 13745770000 | 42800 | 42800 | 42950 | 42800 | 1269 |
| 412 | 20240709 | 123600 | 13691311300 | 42900 | 42950 | 42950 | 42850 | 265 |
| 413 | 20240709 | 123500 | 13679945600 | 42850 | 42650 | 42850 | 42650 | 647 |
| 414 | 20240709 | 123400 | 13652266950 | 42750 | 42700 | 42750 | 42650 | 1695 |
| 415 | 20240709 | 123300 | 13579894850 | 42750 | 42750 | 42800 | 42750 | 884 |
| 416 | 20240709 | 123200 | 13542103450 | 42800 | 42800 | 42850 | 42800 | 957 |
| 417 | 20240709 | 123100 | 13501143400 | 42800 | 42850 | 42850 | 42800 | 214 |
| 418 | 20240709 | 123000 | 13491973750 | 42850 | 42900 | 43000 | 42850 | 1566 |
| 419 | 20240709 | 122900 | 13424778550 | 42950 | 42900 | 42950 | 42850 | 194 |
| 420 | 20240709 | 122800 | 13416456700 | 42900 | 42850 | 42950 | 42850 | 999 |
| 421 | 20240709 | 122700 | 13373632450 | 42850 | 42900 | 42950 | 42800 | 1413 |
| 422 | 20240709 | 122600 | 13313088450 | 42950 | 42950 | 43000 | 42950 | 341 |
| 423 | 20240709 | 122500 | 13298436400 | 42950 | 43000 | 43000 | 42900 | 1070 |
| 424 | 20240709 | 122400 | 13252481550 | 43000 | 42950 | 43000 | 42950 | 702 |
| 425 | 20240709 | 122300 | 13222320250 | 42950 | 42900 | 42950 | 42900 | 1440 |
| 426 | 20240709 | 122200 | 13160529500 | 42900 | 42850 | 42900 | 42850 | 141 |
| 427 | 20240709 | 122100 | 13154487100 | 42850 | 42900 | 42900 | 42850 | 589 |
| 428 | 20240709 | 122000 | 13129225050 | 42900 | 42750 | 42900 | 42750 | 1590 |
| 429 | 20240709 | 121900 | 13061165750 | 42800 | 42800 | 42800 | 42750 | 219 |
| 430 | 20240709 | 121800 | 13051795400 | 42800 | 42750 | 42800 | 42750 | 1153 |
| 431 | 20240709 | 121700 | 13002497500 | 42700 | 42650 | 42700 | 42650 | 313 |
| 432 | 20240709 | 121600 | 12989132900 | 42700 | 42600 | 42700 | 42550 | 353 |
| 433 | 20240709 | 121500 | 12974107900 | 42600 | 42600 | 42600 | 42550 | 342 |
| 434 | 20240709 | 121400 | 12959539200 | 42600 | 42600 | 42600 | 42600 | 29 |
| 435 | 20240709 | 121300 | 12958303800 | 42550 | 42600 | 42600 | 42550 | 51 |
| 436 | 20240709 | 121200 | 12956133700 | 42600 | 42600 | 42600 | 42550 | 82 |
| 437 | 20240709 | 121100 | 12952640750 | 42600 | 42550 | 42600 | 42550 | 105 |
| 438 | 20240709 | 121000 | 12948168000 | 42600 | 42550 | 42600 | 42550 | 142 |
| 439 | 20240709 | 120900 | 12942120400 | 42550 | 42450 | 42550 | 42450 | 880 |
| 440 | 20240709 | 120800 | 12904708050 | 42450 | 42500 | 42500 | 42450 | 55 |
| 441 | 20240709 | 120700 | 12902371450 | 42500 | 42550 | 42550 | 42500 | 75 |
| 442 | 20240709 | 120600 | 12899183450 | 42550 | 42550 | 42550 | 42550 | 11 |
| 443 | 20240709 | 120500 | 12898715400 | 42550 | 42550 | 42550 | 42500 | 50 |
| 444 | 20240709 | 120400 | 12896589850 | 42500 | 42500 | 42550 | 42500 | 165 |
| 445 | 20240709 | 120300 | 12889576900 | 42500 | 42500 | 42500 | 42500 | 281 |
| 446 | 20240709 | 120200 | 12877634400 | 42500 | 42500 | 42550 | 42500 | 39 |
| 447 | 20240709 | 120100 | 12875976400 | 42500 | 42550 | 42550 | 42500 | 37 |
| 448 | 20240709 | 120000 | 12874403850 | 42550 | 42500 | 42550 | 42500 | 171 |
| 449 | 20240709 | 115900 | 12867128900 | 42550 | 42500 | 42550 | 42500 | 57 |
| 450 | 20240709 | 115800 | 12864705600 | 42500 | 42500 | 42500 | 42500 | 46 |
| 451 | 20240709 | 115700 | 12862750600 | 42550 | 42500 | 42550 | 42500 | 35 |
| 452 | 20240709 | 115600 | 12861262050 | 42500 | 42550 | 42550 | 42500 | 245 |
| 453 | 20240709 | 115500 | 12850842650 | 42500 | 42500 | 42550 | 42500 | 149 |
| 454 | 20240709 | 115400 | 12844504250 | 42500 | 42500 | 42550 | 42500 | 42 |
| 455 | 20240709 | 115300 | 12842717400 | 42500 | 42550 | 42550 | 42500 | 52 |
| 456 | 20240709 | 115200 | 12840505100 | 42550 | 42500 | 42550 | 42500 | 39 |
| 457 | 20240709 | 115100 | 12838846950 | 42500 | 42500 | 42500 | 42500 | 281 |
| 458 | 20240709 | 115000 | 12826904450 | 42500 | 42500 | 42550 | 42500 | 154 |
| 459 | 20240709 | 114900 | 12820359000 | 42500 | 42500 | 42550 | 42500 | 147 |
| 460 | 20240709 | 114800 | 12814105350 | 42500 | 42500 | 42500 | 42500 | 106 |
| 461 | 20240709 | 114700 | 12809600350 | 42500 | 42500 | 42550 | 42500 | 27 |
| 462 | 20240709 | 114600 | 12808452000 | 42550 | 42650 | 42650 | 42550 | 701 |
| 463 | 20240709 | 114500 | 12778588500 | 42700 | 42650 | 42700 | 42650 | 33 |
| 464 | 20240709 | 114400 | 12777180600 | 42650 | 42650 | 42700 | 42650 | 127 |
| 465 | 20240709 | 114300 | 12771762950 | 42650 | 42700 | 42750 | 42650 | 84 |
| 466 | 20240709 | 114200 | 12768179150 | 42750 | 42750 | 42750 | 42650 | 312 |
| 467 | 20240709 | 114100 | 12754845900 | 42750 | 42650 | 42750 | 42650 | 545 |
| 468 | 20240709 | 114000 | 12731574400 | 42650 | 42600 | 42650 | 42550 | 83 |
| 469 | 20240709 | 113900 | 12728037950 | 42550 | 42600 | 42600 | 42550 | 28 |
| 470 | 20240709 | 113800 | 12726845950 | 42550 | 42550 | 42600 | 42550 | 44 |
| 471 | 20240709 | 113700 | 12724973100 | 42600 | 42550 | 42600 | 42550 | 17 |
| 472 | 20240709 | 113600 | 12724249200 | 42600 | 42600 | 42650 | 42600 | 31 |
| 473 | 20240709 | 113500 | 12722928500 | 42600 | 42550 | 42600 | 42550 | 207 |
| 474 | 20240709 | 113400 | 12714111300 | 42550 | 42500 | 42600 | 42500 | 143 |
| 475 | 20240709 | 113300 | 12708023300 | 42600 | 42450 | 42600 | 42450 | 873 |
| 476 | 20240709 | 113200 | 12670919500 | 42500 | 42500 | 42500 | 42400 | 139 |
| 477 | 20240709 | 113100 | 12665019250 | 42450 | 42400 | 42500 | 42400 | 534 |
| 478 | 20240709 | 113000 | 12642375400 | 42350 | 42350 | 42350 | 42350 | 13 |
| 479 | 20240709 | 112900 | 12641824850 | 42350 | 42400 | 42400 | 42350 | 51 |
| 480 | 20240709 | 112800 | 12639663300 | 42350 | 42350 | 42350 | 42350 | 219 |
| 481 | 20240709 | 112700 | 12630388650 | 42400 | 42350 | 42400 | 42350 | 52 |
| 482 | 20240709 | 112600 | 12628186000 | 42350 | 42350 | 42400 | 42350 | 235 |
| 483 | 20240709 | 112500 | 12618232250 | 42400 | 42350 | 42400 | 42350 | 97 |
| 484 | 20240709 | 112400 | 12614124250 | 42350 | 42400 | 42400 | 42350 | 98 |
| 485 | 20240709 | 112300 | 12609972100 | 42400 | 42400 | 42400 | 42400 | 123 |
| 486 | 20240709 | 112200 | 12604756900 | 42400 | 42350 | 42400 | 42350 | 480 |
| 487 | 20240709 | 112100 | 12584411200 | 42350 | 42350 | 42400 | 42350 | 176 |
| 488 | 20240709 | 112000 | 12576957100 | 42350 | 42450 | 42450 | 42350 | 1450 |
| 489 | 20240709 | 111900 | 12515437500 | 42500 | 42450 | 42500 | 42450 | 92 |
| 490 | 20240709 | 111800 | 12511531600 | 42500 | 42500 | 42500 | 42450 | 71 |
| 491 | 20240709 | 111700 | 12508516100 | 42450 | 42500 | 42500 | 42450 | 32 |
| 492 | 20240709 | 111600 | 12507157150 | 42500 | 42500 | 42550 | 42500 | 309 |
| 493 | 20240709 | 111500 | 12494024600 | 42550 | 42500 | 42550 | 42500 | 242 |
| 494 | 20240709 | 111400 | 12483739000 | 42500 | 42450 | 42500 | 42450 | 79 |
| 495 | 20240709 | 111300 | 12480382850 | 42500 | 42500 | 42500 | 42450 | 377 |
| 496 | 20240709 | 111200 | 12464377300 | 42450 | 42400 | 42500 | 42400 | 119 |
| 497 | 20240709 | 111100 | 12459325350 | 42450 | 42450 | 42500 | 42400 | 312 |
| 498 | 20240709 | 111000 | 12446089050 | 42450 | 42350 | 42450 | 42350 | 465 |
| 499 | 20240709 | 110900 | 12426379250 | 42350 | 42300 | 42350 | 42250 | 535 |
| 500 | 20240709 | 110800 | 12403746150 | 42300 | 42350 | 42350 | 42300 | 272 |
| 501 | 20240709 | 110700 | 12392228200 | 42400 | 42400 | 42400 | 42350 | 719 |
| 502 | 20240709 | 110600 | 12361746100 | 42450 | 42450 | 42450 | 42400 | 32 |
| 503 | 20240709 | 110500 | 12360387800 | 42450 | 42450 | 42450 | 42400 | 182 |
| 504 | 20240709 | 110400 | 12352663550 | 42450 | 42400 | 42450 | 42400 | 177 |
| 505 | 20240709 | 110300 | 12345157350 | 42450 | 42450 | 42450 | 42400 | 142 |
| 506 | 20240709 | 110200 | 12339130750 | 42450 | 42400 | 42450 | 42400 | 120 |
| 507 | 20240709 | 110100 | 12334042250 | 42450 | 42350 | 42450 | 42350 | 304 |
| 508 | 20240709 | 110000 | 12321155250 | 42350 | 42300 | 42350 | 42300 | 227 |
| 509 | 20240709 | 105900 | 12311546450 | 42300 | 42300 | 42350 | 42300 | 1257 |
| 510 | 20240709 | 105800 | 12258374900 | 42300 | 42350 | 42350 | 42300 | 643 |
| 511 | 20240709 | 105700 | 12231175150 | 42300 | 42400 | 42400 | 42300 | 400 |
| 512 | 20240709 | 105600 | 12214232850 | 42400 | 42400 | 42450 | 42400 | 91 |
| 513 | 20240709 | 105500 | 12210373750 | 42400 | 42350 | 42400 | 42300 | 219 |
| 514 | 20240709 | 105400 | 12201099750 | 42350 | 42400 | 42450 | 42350 | 563 |
| 515 | 20240709 | 105300 | 12177246750 | 42400 | 42350 | 42450 | 42350 | 1137 |
| 516 | 20240709 | 105200 | 12129093800 | 42400 | 42450 | 42450 | 42400 | 980 |
| 517 | 20240709 | 105100 | 12087538800 | 42450 | 42500 | 42500 | 42400 | 1185 |
| 518 | 20240709 | 105000 | 12037206750 | 42550 | 42550 | 42550 | 42550 | 173 |
| 519 | 20240709 | 104900 | 12029845600 | 42550 | 42600 | 42600 | 42550 | 639 |
| 520 | 20240709 | 104800 | 12002648700 | 42600 | 42600 | 42600 | 42600 | 27 |
| 521 | 20240709 | 104700 | 12001498500 | 42500 | 42500 | 42550 | 42450 | 401 |
| 522 | 20240709 | 104600 | 11984449500 | 42500 | 42500 | 42550 | 42450 | 145 |
| 523 | 20240709 | 104500 | 11978287750 | 42500 | 42500 | 42500 | 42450 | 128 |
| 524 | 20240709 | 104400 | 11972847850 | 42500 | 42500 | 42550 | 42450 | 871 |
| 525 | 20240709 | 104300 | 11935830200 | 42550 | 42650 | 42650 | 42550 | 766 |
| 526 | 20240709 | 104200 | 11903219600 | 42650 | 42600 | 42650 | 42550 | 756 |
| 527 | 20240709 | 104100 | 11871007100 | 42600 | 42550 | 42600 | 42500 | 446 |
| 528 | 20240709 | 104000 | 11852026750 | 42550 | 42550 | 42600 | 42500 | 191 |
| 529 | 20240709 | 103900 | 11843900200 | 42600 | 42550 | 42600 | 42450 | 1111 |
| 530 | 20240709 | 103800 | 11796718750 | 42450 | 42500 | 42650 | 42450 | 1175 |
| 531 | 20240709 | 103700 | 11746805450 | 42450 | 42500 | 42500 | 42450 | 4453 |
| 532 | 20240709 | 103600 | 11557587900 | 42500 | 42600 | 42600 | 42500 | 2742 |
| 533 | 20240709 | 103500 | 11440890450 | 42600 | 42650 | 42700 | 42600 | 1045 |
| 534 | 20240709 | 103400 | 11396325100 | 42700 | 42800 | 42800 | 42700 | 1468 |
| 535 | 20240709 | 103300 | 11333585200 | 42750 | 42800 | 42800 | 42750 | 162 |
| 536 | 20240709 | 103200 | 11326651700 | 42800 | 42850 | 42850 | 42800 | 443 |
| 537 | 20240709 | 103100 | 11307680850 | 42850 | 42850 | 42900 | 42850 | 254 |
| 538 | 20240709 | 103000 | 11296796450 | 42900 | 42850 | 42900 | 42750 | 448 |
| 539 | 20240709 | 102900 | 11277619450 | 42850 | 42750 | 42850 | 42750 | 174 |
| 540 | 20240709 | 102800 | 11270168800 | 42750 | 42750 | 42800 | 42700 | 436 |
| 541 | 20240709 | 102700 | 11251519400 | 42750 | 42650 | 42750 | 42650 | 834 |
| 542 | 20240709 | 102600 | 11215879500 | 42650 | 42700 | 42750 | 42650 | 1903 |
| 543 | 20240709 | 102500 | 11134703450 | 42700 | 42750 | 42750 | 42700 | 1689 |
| 544 | 20240709 | 102400 | 11062580650 | 42750 | 42750 | 42750 | 42700 | 1115 |
| 545 | 20240709 | 102300 | 11014914500 | 42750 | 42800 | 42800 | 42750 | 1116 |
| 546 | 20240709 | 102200 | 10967205000 | 42750 | 42750 | 42800 | 42750 | 760 |
| 547 | 20240709 | 102100 | 10934704050 | 42750 | 42800 | 42850 | 42750 | 321 |
| 548 | 20240709 | 102000 | 10920965850 | 42800 | 42850 | 42850 | 42800 | 197 |
| 549 | 20240709 | 101900 | 10912534150 | 42800 | 42900 | 42900 | 42800 | 371 |
| 550 | 20240709 | 101800 | 10896646900 | 42900 | 42900 | 42900 | 42800 | 167 |
| 551 | 20240709 | 101700 | 10889483600 | 42850 | 42850 | 42900 | 42800 | 1835 |
| 552 | 20240709 | 101600 | 10810870900 | 42800 | 42950 | 42950 | 42800 | 1219 |
| 553 | 20240709 | 101500 | 10758598500 | 42900 | 43100 | 43100 | 42900 | 1015 |
| 554 | 20240709 | 101400 | 10714964150 | 43100 | 43050 | 43100 | 43050 | 354 |
| 555 | 20240709 | 101300 | 10699712250 | 43050 | 43050 | 43100 | 43050 | 1578 |
| 556 | 20240709 | 101200 | 10631778650 | 43050 | 43050 | 43100 | 43050 | 389 |
| 557 | 20240709 | 101100 | 10615017900 | 43050 | 43100 | 43100 | 43000 | 1040 |
| 558 | 20240709 | 101000 | 10570220800 | 43100 | 43050 | 43100 | 42900 | 1554 |
| 559 | 20240709 | 100900 | 10503400000 | 43100 | 43100 | 43100 | 43050 | 311 |
| 560 | 20240709 | 100800 | 10489996950 | 43100 | 43050 | 43200 | 43050 | 1998 |
| 561 | 20240709 | 100700 | 10403834150 | 43050 | 43050 | 43100 | 43000 | 633 |
| 562 | 20240709 | 100600 | 10376593100 | 43050 | 43050 | 43100 | 43050 | 338 |
| 563 | 20240709 | 100500 | 10362036600 | 43050 | 42950 | 43050 | 42900 | 1317 |
| 564 | 20240709 | 100400 | 10305399200 | 42950 | 43050 | 43050 | 42950 | 361 |
| 565 | 20240709 | 100300 | 10289888650 | 43050 | 43100 | 43150 | 43050 | 534 |
| 566 | 20240709 | 100200 | 10266872150 | 43100 | 42950 | 43100 | 42950 | 1735 |
| 567 | 20240709 | 100100 | 10192232750 | 42950 | 43000 | 43000 | 42950 | 139 |
| 568 | 20240709 | 100000 | 10186260800 | 43000 | 43100 | 43200 | 42950 | 914 |
| 569 | 20240709 | 095900 | 10146848350 | 43150 | 43050 | 43200 | 43050 | 1631 |
| 570 | 20240709 | 095800 | 10076507200 | 43000 | 42950 | 43100 | 42950 | 930 |
| 571 | 20240709 | 095700 | 10036496250 | 42950 | 43050 | 43050 | 42950 | 295 |
| 572 | 20240709 | 095600 | 10023822700 | 43000 | 42850 | 43050 | 42800 | 3724 |
| 573 | 20240709 | 095500 | 9863859750 | 42800 | 42850 | 42900 | 42800 | 913 |
| 574 | 20240709 | 095400 | 9824729600 | 42800 | 42850 | 42850 | 42800 | 261 |
| 575 | 20240709 | 095300 | 9813547300 | 42850 | 42850 | 42900 | 42800 | 295 |
| 576 | 20240709 | 095200 | 9800911950 | 42850 | 42700 | 42850 | 42700 | 1062 |
| 577 | 20240709 | 095100 | 9755496250 | 42700 | 42750 | 42750 | 42700 | 193 |
| 578 | 20240709 | 095000 | 9747251900 | 42750 | 42700 | 42750 | 42650 | 580 |
| 579 | 20240709 | 094900 | 9722485950 | 42800 | 42900 | 42900 | 42650 | 2995 |
| 580 | 20240709 | 094800 | 9594550300 | 42900 | 42850 | 42950 | 42750 | 595 |
| 581 | 20240709 | 094700 | 9569047450 | 42950 | 42700 | 42950 | 42700 | 2804 |
| 582 | 20240709 | 094600 | 9449082350 | 42700 | 42700 | 42700 | 42650 | 92 |
| 583 | 20240709 | 094500 | 9445154600 | 42700 | 42600 | 42700 | 42600 | 86 |
| 584 | 20240709 | 094400 | 9441486950 | 42600 | 42500 | 42600 | 42500 | 319 |
| 585 | 20240709 | 094300 | 9427907300 | 42500 | 42500 | 42600 | 42450 | 854 |
| 586 | 20240709 | 094200 | 9391587800 | 42500 | 42400 | 42900 | 42350 | 1762 |
| 587 | 20240709 | 094100 | 9316741200 | 42400 | 42700 | 42700 | 42400 | 4837 |
| 588 | 20240709 | 094000 | 9110889400 | 42700 | 42900 | 42900 | 42700 | 1767 |
| 589 | 20240709 | 093900 | 9035212850 | 42950 | 42800 | 42950 | 42800 | 206 |
| 590 | 20240709 | 093800 | 9026389450 | 42950 | 43000 | 43050 | 42800 | 1516 |
| 591 | 20240709 | 093700 | 8961341300 | 43050 | 43000 | 43050 | 42900 | 3937 |
| 592 | 20240709 | 093600 | 8792065700 | 43000 | 42800 | 43050 | 42800 | 1534 |
| 593 | 20240709 | 093500 | 8726155150 | 42900 | 42800 | 42900 | 42650 | 2267 |
| 594 | 20240709 | 093400 | 8629265800 | 42800 | 42900 | 42950 | 42750 | 2636 |
| 595 | 20240709 | 093300 | 8516288800 | 42950 | 43000 | 43000 | 42900 | 2233 |
| 596 | 20240709 | 093200 | 8420334750 | 43000 | 43000 | 43200 | 43000 | 1823 |
| 597 | 20240709 | 093100 | 8341869850 | 43000 | 43000 | 43300 | 42900 | 3065 |
| 598 | 20240709 | 093000 | 8209608750 | 43100 | 43050 | 43100 | 42900 | 4279 |
| 599 | 20240709 | 092900 | 8025590450 | 43100 | 43150 | 43200 | 43050 | 3382 |
| 600 | 20240709 | 092800 | 7879746150 | 43200 | 43200 | 43250 | 43150 | 1279 |
| 601 | 20240709 | 092700 | 7824524300 | 43250 | 43350 | 43400 | 43250 | 2739 |
| 602 | 20240709 | 092600 | 7705905700 | 43350 | 43250 | 43450 | 43200 | 3638 |
| 603 | 20240709 | 092500 | 7548230900 | 43250 | 43350 | 43350 | 43200 | 2061 |
| 604 | 20240709 | 092400 | 7459113200 | 43250 | 43500 | 43550 | 43250 | 2389 |
| 605 | 20240709 | 092300 | 7355451350 | 43250 | 43200 | 43550 | 43150 | 6501 |
| 606 | 20240709 | 092200 | 7073289800 | 43150 | 43150 | 43250 | 43150 | 1127 |
| 607 | 20240709 | 092100 | 7024615300 | 43150 | 43250 | 43250 | 43150 | 1962 |
| 608 | 20240709 | 092000 | 6939895900 | 43250 | 43400 | 43400 | 43200 | 2338 |
| 609 | 20240709 | 091900 | 6838667900 | 43400 | 43400 | 43600 | 43350 | 2301 |
| 610 | 20240709 | 091800 | 6738587250 | 43550 | 43300 | 43550 | 43250 | 5354 |
| 611 | 20240709 | 091700 | 6506062600 | 43300 | 43400 | 43400 | 43200 | 1879 |
| 612 | 20240709 | 091600 | 6424758250 | 43350 | 43400 | 43550 | 43200 | 2739 |
| 613 | 20240709 | 091500 | 6305770750 | 43400 | 43350 | 43400 | 43150 | 2335 |
| 614 | 20240709 | 091400 | 6204641550 | 43300 | 43100 | 43500 | 42900 | 10677 |
| 615 | 20240709 | 091300 | 5743174750 | 43100 | 43300 | 43300 | 43050 | 6049 |
| 616 | 20240709 | 091200 | 5481976600 | 43350 | 43250 | 43400 | 43150 | 5466 |
| 617 | 20240709 | 091100 | 5245522450 | 43150 | 43300 | 43300 | 43000 | 4225 |
| 618 | 20240709 | 091000 | 5063307050 | 43200 | 43650 | 43900 | 43200 | 10213 |
| 619 | 20240709 | 090900 | 4619078000 | 43850 | 43800 | 44250 | 43350 | 33547 |
| 620 | 20240709 | 090800 | 3144759300 | 43800 | 43100 | 43800 | 42900 | 18921 |
| 621 | 20240709 | 090700 | 2321428750 | 42900 | 42150 | 43650 | 42100 | 28903 |
| 622 | 20240709 | 090600 | 1076483950 | 42150 | 42050 | 42150 | 41900 | 3672 |
| 623 | 20240709 | 090500 | 922234500 | 42050 | 42350 | 42400 | 42050 | 3552 |
| 624 | 20240709 | 090400 | 772490600 | 42300 | 42250 | 42350 | 42050 | 2029 |
| 625 | 20240709 | 090300 | 686748550 | 42200 | 41750 | 42200 | 41750 | 2183 |
| 626 | 20240709 | 090200 | 595010150 | 41750 | 41750 | 42150 | 41600 | 2354 |
| 627 | 20240709 | 090100 | 496536800 | 41650 | 41650 | 41800 | 41500 | 3896 |
| 628 | 20240709 | 090000 | 334216450 | 41650 | 41650 | 41950 | 41300 | 7851 |