33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 190300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 19745 |
| 3 | 20240715 | 190200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240715 | 190100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240715 | 190000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240715 | 185900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240715 | 185800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240715 | 185700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240715 | 185600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240715 | 185500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240715 | 185400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240715 | 185300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240715 | 185200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240715 | 185100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240715 | 185000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240715 | 184900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240715 | 184800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240715 | 184700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240715 | 184600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240715 | 184500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240715 | 184400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240715 | 184300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240715 | 184200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240715 | 184100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240715 | 184000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240715 | 183900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240715 | 183800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240715 | 183700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240715 | 183600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240715 | 183500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240715 | 183400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240715 | 183300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 19745 |
| 33 | 20240715 | 183200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240715 | 183100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240715 | 183000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240715 | 182900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240715 | 182800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240715 | 182700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240715 | 182600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240715 | 182500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240715 | 182400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240715 | 182300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240715 | 182200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240715 | 182100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240715 | 182000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240715 | 181900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240715 | 181800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240715 | 181700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240715 | 181600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240715 | 181500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240715 | 181400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240715 | 181300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240715 | 181200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240715 | 181100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240715 | 181000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240715 | 180900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240715 | 180800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240715 | 180700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240715 | 180600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240715 | 180500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240715 | 180400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240715 | 180300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 19745 |
| 63 | 20240715 | 180200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240715 | 180100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240715 | 180000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240715 | 175900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240715 | 175800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240715 | 175700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240715 | 175600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240715 | 175500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240715 | 175400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240715 | 175300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240715 | 175200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240715 | 175100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240715 | 175000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240715 | 174900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240715 | 174800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240715 | 174700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240715 | 174600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240715 | 174500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240715 | 174400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240715 | 174300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240715 | 174200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240715 | 174100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240715 | 174000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240715 | 173900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240715 | 173800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240715 | 173700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240715 | 173600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240715 | 173500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240715 | 173400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240715 | 173300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 19745 |
| 93 | 20240715 | 173200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240715 | 173100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240715 | 173000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240715 | 172900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240715 | 172800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240715 | 172700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240715 | 172600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240715 | 172500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240715 | 172400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240715 | 172300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240715 | 172200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240715 | 172100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240715 | 172000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240715 | 171900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240715 | 171800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240715 | 171700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240715 | 171600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240715 | 171500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240715 | 171400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240715 | 171300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240715 | 171200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240715 | 171100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240715 | 171000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240715 | 170900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240715 | 170800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240715 | 170700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240715 | 170600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240715 | 170500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240715 | 170400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240715 | 170300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 19745 |
| 123 | 20240715 | 170200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240715 | 170100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240715 | 170000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240715 | 165900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240715 | 165800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240715 | 165700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240715 | 165600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240715 | 165500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240715 | 165400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240715 | 165300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240715 | 165200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240715 | 165100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240715 | 165000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240715 | 164900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240715 | 164800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240715 | 164700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240715 | 164600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240715 | 164500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240715 | 164400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240715 | 164300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240715 | 164200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240715 | 164100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240715 | 164000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240715 | 163900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240715 | 163800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240715 | 163700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240715 | 163600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240715 | 163500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240715 | 163400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240715 | 163300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 19745 |
| 153 | 20240715 | 163200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240715 | 163100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240715 | 163000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240715 | 162900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240715 | 162800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240715 | 162700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240715 | 162600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240715 | 162500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240715 | 162400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240715 | 162300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240715 | 162200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240715 | 162100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240715 | 162000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240715 | 161900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240715 | 161800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240715 | 161700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240715 | 161600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240715 | 161500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240715 | 161400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240715 | 161300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240715 | 161200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240715 | 161100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240715 | 161000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240715 | 160900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240715 | 160800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240715 | 160700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240715 | 160600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240715 | 160500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240715 | 160400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240715 | 160300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 19745 |
| 183 | 20240715 | 160200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240715 | 160100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20240715 | 160000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20240715 | 155900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20240715 | 155800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20240715 | 155700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20240715 | 155600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20240715 | 155500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20240715 | 155400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20240715 | 155300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20240715 | 155200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20240715 | 155100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20240715 | 155000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20240715 | 154900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20240715 | 154800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240715 | 154700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240715 | 154600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240715 | 154500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240715 | 154400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240715 | 154300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240715 | 154200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240715 | 154100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20240715 | 154000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240715 | 153900 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20240715 | 153800 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20240715 | 153700 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20240715 | 153600 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20240715 | 153500 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20240715 | 153400 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20240715 | 153300 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 19745 |
| 213 | 20240715 | 153200 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20240715 | 153100 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20240715 | 153000 | 16929070900 | 44400 | 44400 | 44400 | 44400 | 19745 |
| 216 | 20240715 | 152900 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240715 | 152800 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240715 | 152700 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240715 | 152600 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240715 | 152500 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20240715 | 152400 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20240715 | 152300 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20240715 | 152200 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20240715 | 152100 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20240715 | 152000 | 16052392900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20240715 | 151900 | 16052392900 | 44450 | 44350 | 44500 | 44350 | 3914 |
| 227 | 20240715 | 151800 | 15878573500 | 44350 | 44350 | 44400 | 44350 | 1068 |
| 228 | 20240715 | 151700 | 15831188950 | 44350 | 44300 | 44400 | 44300 | 1368 |
| 229 | 20240715 | 151600 | 15770479000 | 44300 | 44300 | 44400 | 44300 | 2642 |
| 230 | 20240715 | 151500 | 15653330900 | 44350 | 44300 | 44350 | 44300 | 143 |
| 231 | 20240715 | 151400 | 15646992100 | 44350 | 44300 | 44350 | 44300 | 649 |
| 232 | 20240715 | 151300 | 15618229700 | 44300 | 44200 | 44350 | 44200 | 1119 |
| 233 | 20240715 | 151200 | 15568664150 | 44200 | 44300 | 44300 | 44200 | 3673 |
| 234 | 20240715 | 151100 | 15406122500 | 44250 | 44300 | 44300 | 44250 | 1709 |
| 235 | 20240715 | 151000 | 15330469000 | 44300 | 44250 | 44300 | 44250 | 448 |
| 236 | 20240715 | 150900 | 15310634700 | 44300 | 44200 | 44300 | 44200 | 1920 |
| 237 | 20240715 | 150800 | 15225680150 | 44250 | 44200 | 44250 | 44200 | 727 |
| 238 | 20240715 | 150700 | 15193516100 | 44200 | 44200 | 44250 | 44200 | 449 |
| 239 | 20240715 | 150600 | 15173661850 | 44200 | 44200 | 44250 | 44200 | 569 |
| 240 | 20240715 | 150500 | 15148498950 | 44250 | 44200 | 44250 | 44200 | 311 |
| 241 | 20240715 | 150400 | 15134749400 | 44200 | 44250 | 44250 | 44200 | 590 |
| 242 | 20240715 | 150300 | 15108644100 | 44250 | 44250 | 44250 | 44200 | 623 |
| 243 | 20240715 | 150200 | 15081102250 | 44200 | 44250 | 44250 | 44200 | 252 |
| 244 | 20240715 | 150100 | 15069954050 | 44250 | 44200 | 44250 | 44200 | 350 |
| 245 | 20240715 | 150000 | 15054468650 | 44250 | 44150 | 44250 | 44150 | 1164 |
| 246 | 20240715 | 145900 | 15003036000 | 44200 | 44150 | 44200 | 44150 | 616 |
| 247 | 20240715 | 145800 | 14975813250 | 44200 | 44200 | 44200 | 44150 | 391 |
| 248 | 20240715 | 145700 | 14958543850 | 44150 | 44150 | 44200 | 44150 | 563 |
| 249 | 20240715 | 145600 | 14933676250 | 44150 | 44100 | 44200 | 44100 | 782 |
| 250 | 20240715 | 145500 | 14899164500 | 44100 | 44150 | 44150 | 44100 | 700 |
| 251 | 20240715 | 145400 | 14868271500 | 44200 | 44150 | 44200 | 44100 | 760 |
| 252 | 20240715 | 145300 | 14834722100 | 44200 | 44150 | 44200 | 44150 | 378 |
| 253 | 20240715 | 145200 | 14818025250 | 44200 | 44150 | 44250 | 44150 | 637 |
| 254 | 20240715 | 145100 | 14789885200 | 44150 | 44200 | 44200 | 44150 | 565 |
| 255 | 20240715 | 145000 | 14764927550 | 44200 | 44200 | 44200 | 44150 | 822 |
| 256 | 20240715 | 144900 | 14728620450 | 44150 | 44200 | 44200 | 44150 | 190 |
| 257 | 20240715 | 144800 | 14720229850 | 44200 | 44150 | 44200 | 44150 | 547 |
| 258 | 20240715 | 144700 | 14696066150 | 44150 | 44150 | 44200 | 44150 | 596 |
| 259 | 20240715 | 144600 | 14669735550 | 44100 | 44150 | 44200 | 44100 | 299 |
| 260 | 20240715 | 144500 | 14656540400 | 44200 | 44200 | 44250 | 44100 | 5272 |
| 261 | 20240715 | 144400 | 14423924850 | 44250 | 44150 | 44250 | 44150 | 434 |
| 262 | 20240715 | 144300 | 14404739850 | 44150 | 44150 | 44200 | 44150 | 790 |
| 263 | 20240715 | 144200 | 14369826100 | 44150 | 44200 | 44200 | 44150 | 528 |
| 264 | 20240715 | 144100 | 14346501750 | 44200 | 44150 | 44200 | 44150 | 630 |
| 265 | 20240715 | 144000 | 14318679950 | 44200 | 44150 | 44200 | 44150 | 442 |
| 266 | 20240715 | 143900 | 14299154100 | 44200 | 44150 | 44200 | 44150 | 379 |
| 267 | 20240715 | 143800 | 14282416600 | 44200 | 44200 | 44250 | 44150 | 558 |
| 268 | 20240715 | 143700 | 14257754900 | 44250 | 44150 | 44250 | 44150 | 755 |
| 269 | 20240715 | 143600 | 14224381200 | 44150 | 44150 | 44200 | 44150 | 755 |
| 270 | 20240715 | 143500 | 14191038400 | 44150 | 44200 | 44200 | 44150 | 428 |
| 271 | 20240715 | 143400 | 14172126400 | 44200 | 44150 | 44200 | 44150 | 292 |
| 272 | 20240715 | 143300 | 14159225700 | 44200 | 44150 | 44200 | 44150 | 434 |
| 273 | 20240715 | 143200 | 14140053400 | 44150 | 44250 | 44250 | 44150 | 1282 |
| 274 | 20240715 | 143100 | 14083384050 | 44250 | 44150 | 44250 | 44150 | 557 |
| 275 | 20240715 | 143000 | 14058766050 | 44250 | 44200 | 44250 | 44150 | 390 |
| 276 | 20240715 | 142900 | 14041534800 | 44150 | 44150 | 44250 | 44150 | 337 |
| 277 | 20240715 | 142800 | 14026638900 | 44200 | 44200 | 44300 | 44150 | 1062 |
| 278 | 20240715 | 142700 | 13979663100 | 44250 | 44150 | 44250 | 44150 | 960 |
| 279 | 20240715 | 142600 | 13937245600 | 44200 | 44150 | 44200 | 44150 | 390 |
| 280 | 20240715 | 142500 | 13920012650 | 44150 | 44150 | 44200 | 44150 | 501 |
| 281 | 20240715 | 142400 | 13897880000 | 44150 | 44150 | 44150 | 44100 | 340 |
| 282 | 20240715 | 142300 | 13882876000 | 44150 | 44150 | 44200 | 44100 | 189 |
| 283 | 20240715 | 142200 | 13874528400 | 44150 | 44100 | 44200 | 44100 | 260 |
| 284 | 20240715 | 142100 | 13863049100 | 44100 | 44150 | 44150 | 44100 | 925 |
| 285 | 20240715 | 142000 | 13822227650 | 44150 | 44200 | 44200 | 44100 | 228 |
| 286 | 20240715 | 141900 | 13812165300 | 44200 | 44100 | 44200 | 44100 | 280 |
| 287 | 20240715 | 141800 | 13799803900 | 44100 | 44200 | 44200 | 44100 | 648 |
| 288 | 20240715 | 141700 | 13771193900 | 44150 | 44150 | 44200 | 44100 | 301 |
| 289 | 20240715 | 141600 | 13757905750 | 44100 | 44150 | 44150 | 44100 | 453 |
| 290 | 20240715 | 141500 | 13737917650 | 44150 | 44150 | 44150 | 44100 | 272 |
| 291 | 20240715 | 141400 | 13725911500 | 44150 | 44150 | 44200 | 44100 | 987 |
| 292 | 20240715 | 141300 | 13682346450 | 44150 | 44150 | 44200 | 44150 | 344 |
| 293 | 20240715 | 141200 | 13667156000 | 44100 | 44100 | 44150 | 44100 | 372 |
| 294 | 20240715 | 141100 | 13650744350 | 44100 | 44100 | 44150 | 44100 | 683 |
| 295 | 20240715 | 141000 | 13620614700 | 44150 | 44100 | 44150 | 44100 | 443 |
| 296 | 20240715 | 140900 | 13601066750 | 44100 | 44150 | 44200 | 44100 | 1851 |
| 297 | 20240715 | 140800 | 13519335000 | 44200 | 44200 | 44250 | 44150 | 393 |
| 298 | 20240715 | 140700 | 13501958150 | 44150 | 44150 | 44200 | 44150 | 245 |
| 299 | 20240715 | 140600 | 13491141100 | 44200 | 44150 | 44200 | 44150 | 152 |
| 300 | 20240715 | 140500 | 13484425800 | 44200 | 44200 | 44250 | 44200 | 321 |
| 301 | 20240715 | 140400 | 13470237250 | 44250 | 44250 | 44250 | 44200 | 241 |
| 302 | 20240715 | 140300 | 13459575600 | 44250 | 44150 | 44250 | 44150 | 417 |
| 303 | 20240715 | 140200 | 13441147000 | 44150 | 44150 | 44200 | 44150 | 293 |
| 304 | 20240715 | 140100 | 13428207850 | 44150 | 44200 | 44200 | 44150 | 1986 |
| 305 | 20240715 | 140000 | 13340448400 | 44250 | 44250 | 44300 | 44200 | 1082 |
| 306 | 20240715 | 135900 | 13292569850 | 44250 | 44200 | 44300 | 44200 | 866 |
| 307 | 20240715 | 135800 | 13254257700 | 44200 | 44200 | 44250 | 44200 | 267 |
| 308 | 20240715 | 135700 | 13242445700 | 44200 | 44250 | 44250 | 44200 | 480 |
| 309 | 20240715 | 135600 | 13221219500 | 44200 | 44250 | 44250 | 44200 | 244 |
| 310 | 20240715 | 135500 | 13210425700 | 44200 | 44200 | 44250 | 44200 | 128 |
| 311 | 20240715 | 135400 | 13204763800 | 44200 | 44250 | 44300 | 44200 | 842 |
| 312 | 20240715 | 135300 | 13167502200 | 44250 | 44300 | 44300 | 44250 | 217 |
| 313 | 20240715 | 135200 | 13157892100 | 44300 | 44350 | 44350 | 44250 | 220 |
| 314 | 20240715 | 135100 | 13148145300 | 44350 | 44300 | 44350 | 44300 | 510 |
| 315 | 20240715 | 135000 | 13125545950 | 44250 | 44300 | 44350 | 44250 | 477 |
| 316 | 20240715 | 134900 | 13104417800 | 44350 | 44300 | 44350 | 44300 | 410 |
| 317 | 20240715 | 134800 | 13086245400 | 44300 | 44300 | 44350 | 44300 | 123 |
| 318 | 20240715 | 134700 | 13080793850 | 44300 | 44300 | 44350 | 44300 | 433 |
| 319 | 20240715 | 134600 | 13061593400 | 44300 | 44350 | 44400 | 44300 | 863 |
| 320 | 20240715 | 134500 | 13023318650 | 44350 | 44400 | 44400 | 44350 | 211 |
| 321 | 20240715 | 134400 | 13013959150 | 44400 | 44400 | 44400 | 44350 | 336 |
| 322 | 20240715 | 134300 | 12999043350 | 44350 | 44350 | 44400 | 44350 | 134 |
| 323 | 20240715 | 134200 | 12993097700 | 44350 | 44350 | 44400 | 44350 | 406 |
| 324 | 20240715 | 134100 | 12975081350 | 44350 | 44400 | 44400 | 44350 | 187 |
| 325 | 20240715 | 134000 | 12966780650 | 44400 | 44400 | 44400 | 44350 | 589 |
| 326 | 20240715 | 133900 | 12940635050 | 44400 | 44400 | 44400 | 44350 | 157 |
| 327 | 20240715 | 133800 | 12933669550 | 44400 | 44350 | 44400 | 44350 | 83 |
| 328 | 20240715 | 133700 | 12929987700 | 44400 | 44300 | 44400 | 44300 | 1001 |
| 329 | 20240715 | 133600 | 12885580850 | 44300 | 44300 | 44350 | 44300 | 447 |
| 330 | 20240715 | 133500 | 12865758750 | 44300 | 44300 | 44350 | 44300 | 196 |
| 331 | 20240715 | 133400 | 12857070650 | 44300 | 44350 | 44350 | 44300 | 308 |
| 332 | 20240715 | 133300 | 12843415400 | 44300 | 44350 | 44350 | 44300 | 234 |
| 333 | 20240715 | 133200 | 12833043750 | 44350 | 44300 | 44350 | 44300 | 151 |
| 334 | 20240715 | 133100 | 12826350850 | 44350 | 44350 | 44350 | 44300 | 151 |
| 335 | 20240715 | 133000 | 12819659650 | 44300 | 44250 | 44300 | 44250 | 532 |
| 336 | 20240715 | 132900 | 12796101600 | 44250 | 44250 | 44300 | 44250 | 295 |
| 337 | 20240715 | 132800 | 12783047450 | 44250 | 44300 | 44300 | 44250 | 517 |
| 338 | 20240715 | 132700 | 12760161000 | 44250 | 44250 | 44300 | 44200 | 456 |
| 339 | 20240715 | 132600 | 12739980150 | 44250 | 44300 | 44300 | 44250 | 215 |
| 340 | 20240715 | 132500 | 12730460500 | 44300 | 44300 | 44300 | 44250 | 58 |
| 341 | 20240715 | 132400 | 12727892400 | 44250 | 44300 | 44350 | 44250 | 110 |
| 342 | 20240715 | 132300 | 12723022450 | 44300 | 44250 | 44300 | 44250 | 350 |
| 343 | 20240715 | 132200 | 12707520850 | 44250 | 44250 | 44300 | 44250 | 127 |
| 344 | 20240715 | 132100 | 12701900450 | 44250 | 44300 | 44300 | 44250 | 382 |
| 345 | 20240715 | 132000 | 12684989850 | 44300 | 44250 | 44300 | 44250 | 274 |
| 346 | 20240715 | 131900 | 12672856100 | 44250 | 44250 | 44300 | 44200 | 320 |
| 347 | 20240715 | 131800 | 12658699200 | 44200 | 44300 | 44300 | 44200 | 270 |
| 348 | 20240715 | 131700 | 12646750750 | 44300 | 44300 | 44300 | 44250 | 206 |
| 349 | 20240715 | 131600 | 12637625750 | 44300 | 44300 | 44300 | 44250 | 230 |
| 350 | 20240715 | 131500 | 12627441500 | 44300 | 44250 | 44300 | 44250 | 181 |
| 351 | 20240715 | 131400 | 12619431900 | 44250 | 44300 | 44300 | 44250 | 286 |
| 352 | 20240715 | 131300 | 12606765150 | 44300 | 44250 | 44300 | 44250 | 220 |
| 353 | 20240715 | 131200 | 12597020950 | 44250 | 44250 | 44300 | 44250 | 253 |
| 354 | 20240715 | 131100 | 12585819100 | 44250 | 44300 | 44300 | 44250 | 98 |
| 355 | 20240715 | 131000 | 12581480400 | 44250 | 44250 | 44300 | 44250 | 238 |
| 356 | 20240715 | 130900 | 12570938350 | 44300 | 44300 | 44300 | 44250 | 254 |
| 357 | 20240715 | 130800 | 12559691300 | 44250 | 44300 | 44300 | 44250 | 62 |
| 358 | 20240715 | 130700 | 12556946850 | 44300 | 44250 | 44300 | 44250 | 258 |
| 359 | 20240715 | 130600 | 12545523350 | 44300 | 44250 | 44300 | 44250 | 267 |
| 360 | 20240715 | 130500 | 12533699450 | 44300 | 44300 | 44300 | 44250 | 207 |
| 361 | 20240715 | 130400 | 12524532650 | 44250 | 44300 | 44300 | 44250 | 374 |
| 362 | 20240715 | 130300 | 12507965650 | 44350 | 44250 | 44350 | 44250 | 162 |
| 363 | 20240715 | 130200 | 12500789000 | 44300 | 44250 | 44300 | 44250 | 226 |
| 364 | 20240715 | 130100 | 12490781800 | 44300 | 44300 | 44300 | 44250 | 93 |
| 365 | 20240715 | 130000 | 12486664950 | 44300 | 44300 | 44350 | 44250 | 594 |
| 366 | 20240715 | 125900 | 12460347450 | 44250 | 44300 | 44300 | 44250 | 127 |
| 367 | 20240715 | 125800 | 12454725450 | 44300 | 44200 | 44350 | 44200 | 170 |
| 368 | 20240715 | 125700 | 12447195700 | 44250 | 44250 | 44300 | 44250 | 296 |
| 369 | 20240715 | 125600 | 12434096500 | 44300 | 44250 | 44300 | 44250 | 307 |
| 370 | 20240715 | 125500 | 12420498500 | 44250 | 44200 | 44250 | 44200 | 296 |
| 371 | 20240715 | 125400 | 12407404450 | 44200 | 44200 | 44250 | 44200 | 120 |
| 372 | 20240715 | 125300 | 12402098600 | 44250 | 44200 | 44250 | 44200 | 358 |
| 373 | 20240715 | 125200 | 12386261500 | 44250 | 44200 | 44250 | 44200 | 96 |
| 374 | 20240715 | 125100 | 12382015850 | 44250 | 44250 | 44250 | 44200 | 212 |
| 375 | 20240715 | 125000 | 12372639350 | 44200 | 44350 | 44350 | 44200 | 369 |
| 376 | 20240715 | 124900 | 12356309300 | 44300 | 44300 | 44350 | 44250 | 360 |
| 377 | 20240715 | 124800 | 12340362950 | 44300 | 44250 | 44300 | 44250 | 562 |
| 378 | 20240715 | 124700 | 12315468950 | 44250 | 44250 | 44300 | 44250 | 131 |
| 379 | 20240715 | 124600 | 12309670000 | 44300 | 44200 | 44300 | 44200 | 225 |
| 380 | 20240715 | 124500 | 12299708650 | 44250 | 44250 | 44250 | 44200 | 324 |
| 381 | 20240715 | 124400 | 12285376450 | 44250 | 44200 | 44250 | 44200 | 181 |
| 382 | 20240715 | 124300 | 12277375550 | 44200 | 44250 | 44250 | 44200 | 295 |
| 383 | 20240715 | 124200 | 12264327200 | 44200 | 44200 | 44250 | 44200 | 147 |
| 384 | 20240715 | 124100 | 12257828500 | 44200 | 44200 | 44200 | 44150 | 206 |
| 385 | 20240715 | 124000 | 12248726250 | 44200 | 44250 | 44250 | 44150 | 111 |
| 386 | 20240715 | 123900 | 12243821200 | 44200 | 44250 | 44250 | 44200 | 719 |
| 387 | 20240715 | 123800 | 12212035100 | 44200 | 44250 | 44250 | 44200 | 170 |
| 388 | 20240715 | 123700 | 12204519100 | 44200 | 44250 | 44250 | 44200 | 320 |
| 389 | 20240715 | 123600 | 12190368450 | 44200 | 44300 | 44300 | 44200 | 500 |
| 390 | 20240715 | 123500 | 12168235500 | 44250 | 44250 | 44300 | 44250 | 263 |
| 391 | 20240715 | 123400 | 12156595350 | 44300 | 44300 | 44300 | 44250 | 145 |
| 392 | 20240715 | 123300 | 12150172200 | 44250 | 44250 | 44300 | 44250 | 148 |
| 393 | 20240715 | 123200 | 12143622550 | 44250 | 44250 | 44250 | 44200 | 285 |
| 394 | 20240715 | 123100 | 12131016350 | 44200 | 44200 | 44200 | 44200 | 51 |
| 395 | 20240715 | 123000 | 12128762150 | 44250 | 44250 | 44250 | 44200 | 198 |
| 396 | 20240715 | 122900 | 12120004450 | 44250 | 44200 | 44250 | 44150 | 258 |
| 397 | 20240715 | 122800 | 12108599750 | 44150 | 44200 | 44200 | 44150 | 201 |
| 398 | 20240715 | 122700 | 12099723950 | 44150 | 44200 | 44200 | 44150 | 329 |
| 399 | 20240715 | 122600 | 12085186250 | 44250 | 44350 | 44400 | 44200 | 1380 |
| 400 | 20240715 | 122500 | 12024108050 | 44300 | 44250 | 44350 | 44200 | 966 |
| 401 | 20240715 | 122400 | 11981345000 | 44250 | 44200 | 44250 | 44150 | 527 |
| 402 | 20240715 | 122300 | 11958052050 | 44200 | 44200 | 44200 | 44150 | 2397 |
| 403 | 20240715 | 122200 | 11852106950 | 44150 | 44150 | 44200 | 44150 | 268 |
| 404 | 20240715 | 122100 | 11840264900 | 44200 | 44200 | 44200 | 44150 | 768 |
| 405 | 20240715 | 122000 | 11806350550 | 44150 | 44200 | 44200 | 44150 | 462 |
| 406 | 20240715 | 121900 | 11785946850 | 44150 | 44150 | 44200 | 44150 | 225 |
| 407 | 20240715 | 121800 | 11776004600 | 44200 | 44150 | 44200 | 44150 | 1982 |
| 408 | 20240715 | 121700 | 11688491550 | 44200 | 44150 | 44200 | 44150 | 78 |
| 409 | 20240715 | 121600 | 11685046500 | 44150 | 44200 | 44200 | 44150 | 404 |
| 410 | 20240715 | 121500 | 11667196200 | 44200 | 44200 | 44200 | 44150 | 317 |
| 411 | 20240715 | 121400 | 11653190050 | 44150 | 44150 | 44200 | 44150 | 238 |
| 412 | 20240715 | 121300 | 11642676800 | 44150 | 44150 | 44200 | 44150 | 211 |
| 413 | 20240715 | 121200 | 11633355150 | 44150 | 44200 | 44200 | 44150 | 274 |
| 414 | 20240715 | 121100 | 11621250050 | 44150 | 44200 | 44200 | 44100 | 1218 |
| 415 | 20240715 | 121000 | 11567463850 | 44150 | 44150 | 44150 | 44100 | 297 |
| 416 | 20240715 | 120900 | 11554351950 | 44150 | 44100 | 44150 | 44100 | 686 |
| 417 | 20240715 | 120800 | 11524087600 | 44150 | 44100 | 44150 | 44100 | 344 |
| 418 | 20240715 | 120700 | 11508902050 | 44150 | 44100 | 44150 | 44100 | 71 |
| 419 | 20240715 | 120600 | 11505768650 | 44100 | 44100 | 44150 | 44100 | 284 |
| 420 | 20240715 | 120500 | 11493233650 | 44100 | 44150 | 44150 | 44100 | 414 |
| 421 | 20240715 | 120400 | 11474961400 | 44150 | 44100 | 44150 | 44100 | 130 |
| 422 | 20240715 | 120300 | 11469225450 | 44150 | 44150 | 44150 | 44100 | 71 |
| 423 | 20240715 | 120200 | 11466093250 | 44150 | 44200 | 44200 | 44100 | 1089 |
| 424 | 20240715 | 120100 | 11418015700 | 44200 | 44150 | 44200 | 44150 | 486 |
| 425 | 20240715 | 120000 | 11396543300 | 44200 | 44150 | 44200 | 44150 | 207 |
| 426 | 20240715 | 115900 | 11387401650 | 44150 | 44150 | 44200 | 44150 | 341 |
| 427 | 20240715 | 115800 | 11372335500 | 44150 | 44200 | 44200 | 44150 | 168 |
| 428 | 20240715 | 115700 | 11364916500 | 44150 | 44150 | 44200 | 44150 | 334 |
| 429 | 20240715 | 115600 | 11350168250 | 44150 | 44200 | 44200 | 44150 | 251 |
| 430 | 20240715 | 115500 | 11339075600 | 44150 | 44150 | 44200 | 44150 | 519 |
| 431 | 20240715 | 115400 | 11316161700 | 44150 | 44200 | 44200 | 44150 | 430 |
| 432 | 20240715 | 115300 | 11297174250 | 44200 | 44100 | 44200 | 44100 | 135 |
| 433 | 20240715 | 115200 | 11291214450 | 44150 | 44100 | 44200 | 44100 | 1300 |
| 434 | 20240715 | 115100 | 11233811800 | 44100 | 44100 | 44150 | 44100 | 129 |
| 435 | 20240715 | 115000 | 11228121050 | 44150 | 44100 | 44150 | 44100 | 238 |
| 436 | 20240715 | 114900 | 11217623100 | 44100 | 44200 | 44200 | 44100 | 968 |
| 437 | 20240715 | 114800 | 11174887500 | 44200 | 44150 | 44200 | 44100 | 629 |
| 438 | 20240715 | 114700 | 11147107100 | 44150 | 44100 | 44150 | 44100 | 376 |
| 439 | 20240715 | 114600 | 11130513000 | 44150 | 44100 | 44150 | 44100 | 255 |
| 440 | 20240715 | 114500 | 11119261550 | 44100 | 44100 | 44150 | 44100 | 361 |
| 441 | 20240715 | 114400 | 11103332550 | 44150 | 44150 | 44150 | 44100 | 542 |
| 442 | 20240715 | 114300 | 11079416100 | 44100 | 44150 | 44150 | 44100 | 355 |
| 443 | 20240715 | 114200 | 11063745550 | 44100 | 44100 | 44150 | 44100 | 543 |
| 444 | 20240715 | 114100 | 11039781050 | 44100 | 44100 | 44150 | 44100 | 927 |
| 445 | 20240715 | 114000 | 10998862750 | 44150 | 44150 | 44150 | 44100 | 253 |
| 446 | 20240715 | 113900 | 10987696300 | 44150 | 44200 | 44200 | 44100 | 1549 |
| 447 | 20240715 | 113800 | 10919310450 | 44150 | 44100 | 44200 | 44100 | 398 |
| 448 | 20240715 | 113700 | 10901729950 | 44150 | 44150 | 44150 | 44100 | 1354 |
| 449 | 20240715 | 113600 | 10842007700 | 44100 | 44150 | 44150 | 44100 | 797 |
| 450 | 20240715 | 113500 | 10806826500 | 44100 | 44200 | 44200 | 44100 | 450 |
| 451 | 20240715 | 113400 | 10786960550 | 44150 | 44200 | 44200 | 44150 | 255 |
| 452 | 20240715 | 113300 | 10775700600 | 44150 | 44200 | 44250 | 44150 | 2359 |
| 453 | 20240715 | 113200 | 10671462600 | 44200 | 44200 | 44250 | 44200 | 1058 |
| 454 | 20240715 | 113100 | 10624647850 | 44250 | 44250 | 44250 | 44200 | 196 |
| 455 | 20240715 | 113000 | 10615982350 | 44200 | 44250 | 44300 | 44200 | 633 |
| 456 | 20240715 | 112900 | 10587974900 | 44300 | 44300 | 44300 | 44200 | 461 |
| 457 | 20240715 | 112800 | 10567577600 | 44200 | 44200 | 44300 | 44200 | 1012 |
| 458 | 20240715 | 112700 | 10522801700 | 44200 | 44250 | 44300 | 44200 | 780 |
| 459 | 20240715 | 112600 | 10488302100 | 44300 | 44300 | 44350 | 44300 | 553 |
| 460 | 20240715 | 112500 | 10463802900 | 44300 | 44300 | 44350 | 44300 | 1425 |
| 461 | 20240715 | 112400 | 10400657950 | 44300 | 44350 | 44350 | 44300 | 455 |
| 462 | 20240715 | 112300 | 10380489200 | 44350 | 44300 | 44350 | 44300 | 365 |
| 463 | 20240715 | 112200 | 10364304750 | 44300 | 44350 | 44350 | 44300 | 576 |
| 464 | 20240715 | 112100 | 10338766300 | 44300 | 44300 | 44350 | 44250 | 450 |
| 465 | 20240715 | 112000 | 10318829000 | 44300 | 44300 | 44350 | 44250 | 664 |
| 466 | 20240715 | 111900 | 10289425200 | 44300 | 44300 | 44350 | 44300 | 407 |
| 467 | 20240715 | 111800 | 10271387100 | 44250 | 44250 | 44300 | 44200 | 416 |
| 468 | 20240715 | 111700 | 10252979300 | 44250 | 44300 | 44300 | 44250 | 624 |
| 469 | 20240715 | 111600 | 10225343600 | 44300 | 44350 | 44350 | 44300 | 206 |
| 470 | 20240715 | 111500 | 10216217100 | 44300 | 44350 | 44350 | 44300 | 555 |
| 471 | 20240715 | 111400 | 10191609600 | 44300 | 44300 | 44350 | 44300 | 372 |
| 472 | 20240715 | 111300 | 10175115300 | 44300 | 44300 | 44350 | 44300 | 286 |
| 473 | 20240715 | 111200 | 10162435450 | 44300 | 44300 | 44350 | 44300 | 332 |
| 474 | 20240715 | 111100 | 10147721400 | 44350 | 44350 | 44350 | 44300 | 273 |
| 475 | 20240715 | 111000 | 10135618200 | 44300 | 44300 | 44350 | 44300 | 312 |
| 476 | 20240715 | 110900 | 10121790550 | 44300 | 44350 | 44350 | 44300 | 653 |
| 477 | 20240715 | 110800 | 10092837100 | 44300 | 44250 | 44350 | 44250 | 469 |
| 478 | 20240715 | 110700 | 10072060700 | 44250 | 44300 | 44300 | 44250 | 220 |
| 479 | 20240715 | 110600 | 10062318450 | 44300 | 44250 | 44300 | 44250 | 541 |
| 480 | 20240715 | 110500 | 10038356800 | 44300 | 44300 | 44350 | 44250 | 367 |
| 481 | 20240715 | 110400 | 10022099600 | 44300 | 44300 | 44350 | 44300 | 820 |
| 482 | 20240715 | 110300 | 9985759100 | 44350 | 44250 | 44350 | 44250 | 421 |
| 483 | 20240715 | 110200 | 9967106400 | 44300 | 44300 | 44350 | 44250 | 524 |
| 484 | 20240715 | 110100 | 9943893000 | 44350 | 44350 | 44350 | 44300 | 244 |
| 485 | 20240715 | 110000 | 9933073450 | 44350 | 44250 | 44350 | 44250 | 426 |
| 486 | 20240715 | 105900 | 9914197450 | 44250 | 44300 | 44300 | 44250 | 286 |
| 487 | 20240715 | 105800 | 9901539700 | 44300 | 44250 | 44300 | 44200 | 387 |
| 488 | 20240715 | 105700 | 9884414050 | 44250 | 44300 | 44300 | 44250 | 368 |
| 489 | 20240715 | 105600 | 9868115250 | 44300 | 44300 | 44350 | 44250 | 566 |
| 490 | 20240715 | 105500 | 9843058900 | 44250 | 44300 | 44350 | 44250 | 900 |
| 491 | 20240715 | 105400 | 9803215350 | 44250 | 44450 | 44450 | 44200 | 2896 |
| 492 | 20240715 | 105300 | 9674919600 | 44450 | 44400 | 44450 | 44400 | 450 |
| 493 | 20240715 | 105200 | 9654930400 | 44400 | 44400 | 44450 | 44400 | 225 |
| 494 | 20240715 | 105100 | 9644934100 | 44450 | 44450 | 44500 | 44400 | 796 |
| 495 | 20240715 | 105000 | 9609575550 | 44400 | 44500 | 44500 | 44400 | 563 |
| 496 | 20240715 | 104900 | 9584557850 | 44500 | 44400 | 44500 | 44400 | 374 |
| 497 | 20240715 | 104800 | 9567940200 | 44450 | 44500 | 44550 | 44450 | 816 |
| 498 | 20240715 | 104700 | 9531648000 | 44500 | 44550 | 44550 | 44450 | 313 |
| 499 | 20240715 | 104600 | 9517724150 | 44500 | 44450 | 44550 | 44450 | 227 |
| 500 | 20240715 | 104500 | 9507627100 | 44450 | 44500 | 44600 | 44450 | 1055 |
| 501 | 20240715 | 104400 | 9460636750 | 44550 | 44550 | 44600 | 44450 | 709 |
| 502 | 20240715 | 104300 | 9429063250 | 44550 | 44550 | 44550 | 44500 | 271 |
| 503 | 20240715 | 104200 | 9416997150 | 44500 | 44550 | 44550 | 44500 | 442 |
| 504 | 20240715 | 104100 | 9397313100 | 44550 | 44500 | 44550 | 44450 | 687 |
| 505 | 20240715 | 104000 | 9366717900 | 44500 | 44450 | 44500 | 44450 | 296 |
| 506 | 20240715 | 103900 | 9353546450 | 44450 | 44550 | 44550 | 44450 | 325 |
| 507 | 20240715 | 103800 | 9339086300 | 44500 | 44500 | 44500 | 44450 | 663 |
| 508 | 20240715 | 103700 | 9309587450 | 44500 | 44450 | 44500 | 44450 | 370 |
| 509 | 20240715 | 103600 | 9293126950 | 44500 | 44500 | 44500 | 44450 | 574 |
| 510 | 20240715 | 103500 | 9267594950 | 44450 | 44500 | 44500 | 44450 | 545 |
| 511 | 20240715 | 103400 | 9243361600 | 44450 | 44500 | 44500 | 44450 | 419 |
| 512 | 20240715 | 103300 | 9224718000 | 44450 | 44550 | 44550 | 44450 | 374 |
| 513 | 20240715 | 103200 | 9208071200 | 44500 | 44550 | 44550 | 44500 | 942 |
| 514 | 20240715 | 103100 | 9166145150 | 44550 | 44550 | 44550 | 44500 | 514 |
| 515 | 20240715 | 103000 | 9143252200 | 44500 | 44550 | 44550 | 44450 | 250 |
| 516 | 20240715 | 102900 | 9132123200 | 44550 | 44500 | 44550 | 44450 | 927 |
| 517 | 20240715 | 102800 | 9090869250 | 44500 | 44450 | 44500 | 44450 | 310 |
| 518 | 20240715 | 102700 | 9077080050 | 44450 | 44500 | 44500 | 44400 | 985 |
| 519 | 20240715 | 102600 | 9033321600 | 44500 | 44400 | 44500 | 44350 | 2109 |
| 520 | 20240715 | 102500 | 8939670350 | 44450 | 44450 | 44550 | 44400 | 1018 |
| 521 | 20240715 | 102400 | 8894458550 | 44500 | 44500 | 44550 | 44450 | 1107 |
| 522 | 20240715 | 102300 | 8845171100 | 44500 | 44500 | 44550 | 44450 | 1924 |
| 523 | 20240715 | 102200 | 8759517750 | 44450 | 44500 | 44550 | 44450 | 661 |
| 524 | 20240715 | 102100 | 8730118200 | 44500 | 44500 | 44550 | 44450 | 838 |
| 525 | 20240715 | 102000 | 8692836400 | 44500 | 44600 | 44600 | 44450 | 919 |
| 526 | 20240715 | 101900 | 8651936600 | 44600 | 44400 | 44600 | 44400 | 605 |
| 527 | 20240715 | 101800 | 8625036250 | 44400 | 44550 | 44550 | 44400 | 2569 |
| 528 | 20240715 | 101700 | 8510741250 | 44600 | 44550 | 44600 | 44500 | 848 |
| 529 | 20240715 | 101600 | 8472946850 | 44550 | 44600 | 44600 | 44550 | 1577 |
| 530 | 20240715 | 101500 | 8402680900 | 44600 | 44600 | 44600 | 44550 | 802 |
| 531 | 20240715 | 101400 | 8366930700 | 44550 | 44600 | 44600 | 44550 | 463 |
| 532 | 20240715 | 101300 | 8346283950 | 44600 | 44600 | 44650 | 44550 | 767 |
| 533 | 20240715 | 101200 | 8312071750 | 44600 | 44550 | 44650 | 44550 | 611 |
| 534 | 20240715 | 101100 | 8284811550 | 44550 | 44600 | 44600 | 44550 | 480 |
| 535 | 20240715 | 101000 | 8263415800 | 44550 | 44600 | 44650 | 44550 | 749 |
| 536 | 20240715 | 100900 | 8230021000 | 44650 | 44750 | 44750 | 44600 | 1723 |
| 537 | 20240715 | 100800 | 8153085100 | 44750 | 44800 | 44800 | 44750 | 850 |
| 538 | 20240715 | 100700 | 8115021550 | 44750 | 44750 | 44800 | 44650 | 619 |
| 539 | 20240715 | 100600 | 8087337000 | 44800 | 44650 | 44800 | 44650 | 759 |
| 540 | 20240715 | 100500 | 8053396050 | 44750 | 44750 | 44800 | 44650 | 1702 |
| 541 | 20240715 | 100400 | 7977272900 | 44800 | 44800 | 44800 | 44750 | 850 |
| 542 | 20240715 | 100300 | 7939205800 | 44800 | 44800 | 44800 | 44750 | 636 |
| 543 | 20240715 | 100200 | 7910721850 | 44750 | 44900 | 44900 | 44650 | 1562 |
| 544 | 20240715 | 100100 | 7840762950 | 44950 | 45050 | 45050 | 44650 | 4481 |
| 545 | 20240715 | 100000 | 7639862800 | 45000 | 45200 | 45200 | 44950 | 4249 |
| 546 | 20240715 | 095900 | 7448396350 | 45200 | 45200 | 45250 | 45050 | 2240 |
| 547 | 20240715 | 095800 | 7347169550 | 45200 | 45200 | 45250 | 45150 | 2693 |
| 548 | 20240715 | 095700 | 7225420750 | 45200 | 45050 | 45200 | 45050 | 1642 |
| 549 | 20240715 | 095600 | 7151325800 | 45100 | 45150 | 45150 | 45050 | 2424 |
| 550 | 20240715 | 095500 | 7041956700 | 45150 | 45200 | 45200 | 45100 | 3140 |
| 551 | 20240715 | 095400 | 6900082650 | 45200 | 45200 | 45200 | 45150 | 2346 |
| 552 | 20240715 | 095300 | 6794081400 | 45200 | 45200 | 45200 | 45100 | 3073 |
| 553 | 20240715 | 095200 | 6655269300 | 45150 | 45150 | 45200 | 45100 | 3796 |
| 554 | 20240715 | 095100 | 6483856650 | 45150 | 45150 | 45150 | 45050 | 2883 |
| 555 | 20240715 | 095000 | 6353748700 | 45100 | 45100 | 45100 | 45050 | 4299 |
| 556 | 20240715 | 094900 | 6159875250 | 45100 | 45000 | 45100 | 44950 | 7581 |
| 557 | 20240715 | 094800 | 5818548350 | 45000 | 45000 | 45000 | 44900 | 2255 |
| 558 | 20240715 | 094700 | 5717102300 | 44950 | 44950 | 45000 | 44900 | 1909 |
| 559 | 20240715 | 094600 | 5631259900 | 44950 | 44850 | 44950 | 44850 | 1520 |
| 560 | 20240715 | 094500 | 5562990400 | 44850 | 44950 | 44950 | 44850 | 2319 |
| 561 | 20240715 | 094400 | 5458802100 | 44950 | 44950 | 45000 | 44850 | 1727 |
| 562 | 20240715 | 094300 | 5381147700 | 44950 | 44950 | 44950 | 44850 | 6729 |
| 563 | 20240715 | 094200 | 5078819600 | 44950 | 44900 | 44950 | 44900 | 1818 |
| 564 | 20240715 | 094100 | 4997121450 | 44900 | 44950 | 44950 | 44900 | 2077 |
| 565 | 20240715 | 094000 | 4903769850 | 44900 | 44950 | 45000 | 44850 | 2458 |
| 566 | 20240715 | 093900 | 4793362700 | 44950 | 44900 | 44950 | 44850 | 1860 |
| 567 | 20240715 | 093800 | 4709772450 | 44900 | 44850 | 44950 | 44800 | 1620 |
| 568 | 20240715 | 093700 | 4637066700 | 44850 | 44950 | 44950 | 44750 | 1814 |
| 569 | 20240715 | 093600 | 4555669600 | 44900 | 45050 | 45050 | 44850 | 3040 |
| 570 | 20240715 | 093500 | 4419015500 | 45050 | 44950 | 45050 | 44950 | 3557 |
| 571 | 20240715 | 093400 | 4258974100 | 44950 | 44950 | 45000 | 44950 | 3492 |
| 572 | 20240715 | 093300 | 4101870650 | 44950 | 44950 | 45000 | 44950 | 6385 |
| 573 | 20240715 | 093200 | 3814597400 | 45000 | 44900 | 45000 | 44850 | 8834 |
| 574 | 20240715 | 093100 | 3417361750 | 44900 | 44850 | 44950 | 44750 | 7813 |
| 575 | 20240715 | 093000 | 3066498200 | 44850 | 44850 | 44900 | 44850 | 2478 |
| 576 | 20240715 | 092900 | 2955256100 | 44850 | 44750 | 44850 | 44750 | 5580 |
| 577 | 20240715 | 092800 | 2705238900 | 44750 | 44600 | 44800 | 44600 | 7826 |
| 578 | 20240715 | 092700 | 2355301350 | 44600 | 44550 | 44650 | 44550 | 2398 |
| 579 | 20240715 | 092600 | 2248349500 | 44550 | 44450 | 44600 | 44450 | 5164 |
| 580 | 20240715 | 092500 | 2018532150 | 44450 | 44300 | 44500 | 44250 | 4803 |
| 581 | 20240715 | 092400 | 1805408100 | 44250 | 44250 | 44300 | 44200 | 1467 |
| 582 | 20240715 | 092300 | 1740467850 | 44250 | 44150 | 44250 | 44150 | 1619 |
| 583 | 20240715 | 092200 | 1668867700 | 44150 | 44150 | 44200 | 44150 | 709 |
| 584 | 20240715 | 092100 | 1637552800 | 44150 | 44200 | 44250 | 44150 | 2101 |
| 585 | 20240715 | 092000 | 1544692650 | 44200 | 44200 | 44250 | 44150 | 836 |
| 586 | 20240715 | 091900 | 1507749450 | 44150 | 44200 | 44250 | 44100 | 1195 |
| 587 | 20240715 | 091800 | 1454942150 | 44200 | 44200 | 44200 | 44150 | 752 |
| 588 | 20240715 | 091700 | 1421706100 | 44200 | 44100 | 44200 | 44100 | 809 |
| 589 | 20240715 | 091600 | 1385983850 | 44100 | 44100 | 44150 | 44100 | 537 |
| 590 | 20240715 | 091500 | 1362278350 | 44150 | 44150 | 44200 | 44100 | 1115 |
| 591 | 20240715 | 091400 | 1313068600 | 44150 | 44100 | 44200 | 44100 | 801 |
| 592 | 20240715 | 091300 | 1277701300 | 44100 | 44050 | 44100 | 44050 | 1341 |
| 593 | 20240715 | 091200 | 1218571250 | 44100 | 44050 | 44100 | 43950 | 1436 |
| 594 | 20240715 | 091100 | 1155367200 | 44100 | 44100 | 44100 | 44000 | 650 |
| 595 | 20240715 | 091000 | 1126715900 | 44100 | 44050 | 44100 | 44000 | 2198 |
| 596 | 20240715 | 090900 | 1029835650 | 44050 | 44100 | 44150 | 44000 | 1947 |
| 597 | 20240715 | 090800 | 944023900 | 44100 | 44150 | 44150 | 44100 | 105 |
| 598 | 20240715 | 090700 | 939390950 | 44100 | 44100 | 44150 | 44050 | 1307 |
| 599 | 20240715 | 090600 | 881759350 | 44100 | 44100 | 44100 | 44050 | 795 |
| 600 | 20240715 | 090500 | 846709350 | 44100 | 44100 | 44200 | 44100 | 1686 |
| 601 | 20240715 | 090400 | 772301150 | 44050 | 44100 | 44150 | 44000 | 2738 |
| 602 | 20240715 | 090300 | 651588600 | 44150 | 44400 | 44400 | 44150 | 2982 |
| 603 | 20240715 | 090200 | 519727850 | 44300 | 44250 | 44400 | 44200 | 2595 |
| 604 | 20240715 | 090100 | 404776600 | 44250 | 44350 | 44400 | 44100 | 2716 |
| 605 | 20240715 | 090000 | 284628300 | 44350 | 44400 | 44400 | 44150 | 6419 |