33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 190300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 36495 |
| 3 | 20240709 | 190200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240709 | 190100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240709 | 190000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240709 | 185900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240709 | 185800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240709 | 185700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240709 | 185600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240709 | 185500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240709 | 185400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240709 | 185300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240709 | 185200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240709 | 185100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240709 | 185000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240709 | 184900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240709 | 184800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240709 | 184700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240709 | 184600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240709 | 184500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240709 | 184400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240709 | 184300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240709 | 184200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240709 | 184100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240709 | 184000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240709 | 183900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240709 | 183800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240709 | 183700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240709 | 183600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240709 | 183500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240709 | 183400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240709 | 183300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 36495 |
| 33 | 20240709 | 183200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240709 | 183100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240709 | 183000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240709 | 182900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240709 | 182800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240709 | 182700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240709 | 182600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240709 | 182500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240709 | 182400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240709 | 182300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240709 | 182200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240709 | 182100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240709 | 182000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240709 | 181900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240709 | 181800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240709 | 181700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240709 | 181600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240709 | 181500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240709 | 181400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240709 | 181300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240709 | 181200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240709 | 181100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240709 | 181000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240709 | 180900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240709 | 180800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240709 | 180700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240709 | 180600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240709 | 180500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240709 | 180400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240709 | 180300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 36495 |
| 63 | 20240709 | 180200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240709 | 180100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240709 | 180000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240709 | 175900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240709 | 175800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240709 | 175700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240709 | 175600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240709 | 175500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240709 | 175400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240709 | 175300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240709 | 175200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240709 | 175100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240709 | 175000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240709 | 174900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240709 | 174800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240709 | 174700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240709 | 174600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240709 | 174500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240709 | 174400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240709 | 174300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240709 | 174200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240709 | 174100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240709 | 174000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240709 | 173900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240709 | 173800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240709 | 173700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240709 | 173600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240709 | 173500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240709 | 173400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240709 | 173300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 36495 |
| 93 | 20240709 | 173200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240709 | 173100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240709 | 173000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240709 | 172900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240709 | 172800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240709 | 172700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240709 | 172600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240709 | 172500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240709 | 172400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240709 | 172300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240709 | 172200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240709 | 172100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240709 | 172000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240709 | 171900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240709 | 171800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240709 | 171700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240709 | 171600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240709 | 171500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240709 | 171400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240709 | 171300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240709 | 171200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240709 | 171100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240709 | 171000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240709 | 170900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240709 | 170800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240709 | 170700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240709 | 170600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240709 | 170500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240709 | 170400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240709 | 170300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 36495 |
| 123 | 20240709 | 170200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240709 | 170100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240709 | 170000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240709 | 165900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240709 | 165800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240709 | 165700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240709 | 165600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240709 | 165500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240709 | 165400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240709 | 165300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240709 | 165200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240709 | 165100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240709 | 165000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240709 | 164900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240709 | 164800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240709 | 164700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240709 | 164600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240709 | 164500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240709 | 164400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240709 | 164300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240709 | 164200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240709 | 164100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240709 | 164000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240709 | 163900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240709 | 163800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240709 | 163700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240709 | 163600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240709 | 163500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240709 | 163400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240709 | 163300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 36495 |
| 153 | 20240709 | 163200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240709 | 163100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240709 | 163000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240709 | 162900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240709 | 162800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240709 | 162700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240709 | 162600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240709 | 162500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240709 | 162400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240709 | 162300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240709 | 162200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240709 | 162100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240709 | 162000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240709 | 161900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240709 | 161800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240709 | 161700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240709 | 161600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240709 | 161500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240709 | 161400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240709 | 161300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240709 | 161200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240709 | 161100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240709 | 161000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240709 | 160900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240709 | 160800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240709 | 160700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240709 | 160600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240709 | 160500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240709 | 160400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240709 | 160300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 36495 |
| 183 | 20240709 | 160200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240709 | 160100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240709 | 160000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240709 | 155900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240709 | 155800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240709 | 155700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240709 | 155600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240709 | 155500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240709 | 155400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240709 | 155300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240709 | 155200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240709 | 155100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240709 | 155000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240709 | 154900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240709 | 154800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240709 | 154700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240709 | 154600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240709 | 154500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240709 | 154400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240709 | 154300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240709 | 154200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240709 | 154100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240709 | 154000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240709 | 153900 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240709 | 153800 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240709 | 153700 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240709 | 153600 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20240709 | 153500 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20240709 | 153400 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20240709 | 153300 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 36495 |
| 213 | 20240709 | 153200 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20240709 | 153100 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20240709 | 153000 | 33246026800 | 43450 | 43450 | 43450 | 43450 | 36495 |
| 216 | 20240709 | 152900 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20240709 | 152800 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20240709 | 152700 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20240709 | 152600 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20240709 | 152500 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20240709 | 152400 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20240709 | 152300 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20240709 | 152200 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20240709 | 152100 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20240709 | 152000 | 31660319050 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20240709 | 151900 | 31660319050 | 43400 | 43350 | 43400 | 43300 | 2870 |
| 227 | 20240709 | 151800 | 31535793350 | 43350 | 43350 | 43450 | 43300 | 2400 |
| 228 | 20240709 | 151700 | 31431720900 | 43350 | 43350 | 43450 | 43300 | 8220 |
| 229 | 20240709 | 151600 | 31075040000 | 43350 | 43200 | 43400 | 43200 | 9028 |
| 230 | 20240709 | 151500 | 30683818900 | 43300 | 43250 | 43300 | 43150 | 4918 |
| 231 | 20240709 | 151400 | 30471124100 | 43150 | 43250 | 43250 | 43150 | 4603 |
| 232 | 20240709 | 151300 | 30272262250 | 43250 | 43200 | 43250 | 43200 | 1731 |
| 233 | 20240709 | 151200 | 30197411200 | 43300 | 43250 | 43300 | 43200 | 1996 |
| 234 | 20240709 | 151100 | 30111066100 | 43200 | 43300 | 43300 | 43200 | 2101 |
| 235 | 20240709 | 151000 | 30020196150 | 43300 | 43200 | 43300 | 43200 | 3202 |
| 236 | 20240709 | 150900 | 29881678700 | 43200 | 43250 | 43250 | 43200 | 1530 |
| 237 | 20240709 | 150800 | 29815524050 | 43200 | 43250 | 43250 | 43200 | 2577 |
| 238 | 20240709 | 150700 | 29704178350 | 43250 | 43200 | 43250 | 43200 | 1438 |
| 239 | 20240709 | 150600 | 29641989950 | 43250 | 43250 | 43300 | 43200 | 1187 |
| 240 | 20240709 | 150500 | 29590660450 | 43250 | 43250 | 43300 | 43150 | 2412 |
| 241 | 20240709 | 150400 | 29486398500 | 43150 | 43250 | 43350 | 43150 | 1744 |
| 242 | 20240709 | 150300 | 29410958750 | 43300 | 43300 | 43350 | 43150 | 3354 |
| 243 | 20240709 | 150200 | 29265975500 | 43300 | 43250 | 43350 | 43200 | 2128 |
| 244 | 20240709 | 150100 | 29173882750 | 43200 | 43200 | 43350 | 43200 | 2384 |
| 245 | 20240709 | 150000 | 29070747050 | 43250 | 43200 | 43300 | 43200 | 2300 |
| 246 | 20240709 | 145900 | 28971282950 | 43200 | 43200 | 43300 | 43200 | 2066 |
| 247 | 20240709 | 145800 | 28881941650 | 43250 | 43200 | 43250 | 43200 | 2596 |
| 248 | 20240709 | 145700 | 28769671800 | 43250 | 43300 | 43350 | 43150 | 3904 |
| 249 | 20240709 | 145600 | 28600809800 | 43250 | 43300 | 43300 | 43200 | 4979 |
| 250 | 20240709 | 145500 | 28385341250 | 43300 | 43300 | 43300 | 43250 | 2335 |
| 251 | 20240709 | 145400 | 28284265250 | 43300 | 43200 | 43300 | 43150 | 4489 |
| 252 | 20240709 | 145300 | 28090075250 | 43200 | 43150 | 43300 | 43150 | 4009 |
| 253 | 20240709 | 145200 | 27916714100 | 43200 | 43200 | 43250 | 43150 | 1833 |
| 254 | 20240709 | 145100 | 27837493700 | 43200 | 43200 | 43250 | 43150 | 5926 |
| 255 | 20240709 | 145000 | 27581452950 | 43200 | 43250 | 43300 | 43200 | 3241 |
| 256 | 20240709 | 144900 | 27441272900 | 43200 | 43200 | 43250 | 43200 | 1808 |
| 257 | 20240709 | 144800 | 27363092000 | 43250 | 43200 | 43300 | 43200 | 4045 |
| 258 | 20240709 | 144700 | 27188100150 | 43250 | 43200 | 43300 | 43200 | 4585 |
| 259 | 20240709 | 144600 | 26989790300 | 43200 | 43200 | 43250 | 43200 | 815 |
| 260 | 20240709 | 144500 | 26954558500 | 43250 | 43200 | 43250 | 43200 | 2040 |
| 261 | 20240709 | 144400 | 26866350050 | 43250 | 43200 | 43250 | 43150 | 2131 |
| 262 | 20240709 | 144300 | 26774259450 | 43200 | 43300 | 43300 | 43100 | 6551 |
| 263 | 20240709 | 144200 | 26491389950 | 43250 | 43200 | 43300 | 43200 | 4984 |
| 264 | 20240709 | 144100 | 26275860850 | 43200 | 43250 | 43250 | 43200 | 1354 |
| 265 | 20240709 | 144000 | 26217318300 | 43200 | 43200 | 43250 | 43150 | 4015 |
| 266 | 20240709 | 143900 | 26043785350 | 43150 | 43200 | 43250 | 43150 | 2518 |
| 267 | 20240709 | 143800 | 25934988650 | 43150 | 43250 | 43250 | 43150 | 5964 |
| 268 | 20240709 | 143700 | 25677315950 | 43250 | 43250 | 43250 | 43200 | 1333 |
| 269 | 20240709 | 143600 | 25619675500 | 43250 | 43150 | 43250 | 43150 | 4952 |
| 270 | 20240709 | 143500 | 25405728500 | 43200 | 43200 | 43200 | 43150 | 1411 |
| 271 | 20240709 | 143400 | 25344789000 | 43200 | 43100 | 43200 | 43100 | 7430 |
| 272 | 20240709 | 143300 | 25024158450 | 43150 | 43150 | 43150 | 43100 | 1244 |
| 273 | 20240709 | 143200 | 24970502200 | 43150 | 43150 | 43150 | 43100 | 2139 |
| 274 | 20240709 | 143100 | 24878221600 | 43100 | 43150 | 43150 | 43100 | 1913 |
| 275 | 20240709 | 143000 | 24795701450 | 43100 | 43150 | 43150 | 43050 | 2410 |
| 276 | 20240709 | 142900 | 24691756800 | 43100 | 43100 | 43150 | 43050 | 1416 |
| 277 | 20240709 | 142800 | 24630702900 | 43150 | 43050 | 43150 | 43050 | 4082 |
| 278 | 20240709 | 142700 | 24454755350 | 43050 | 43100 | 43100 | 43050 | 1119 |
| 279 | 20240709 | 142600 | 24406544250 | 43100 | 43100 | 43100 | 43050 | 945 |
| 280 | 20240709 | 142500 | 24365827550 | 43100 | 43050 | 43100 | 43000 | 2004 |
| 281 | 20240709 | 142400 | 24279473700 | 43050 | 43050 | 43150 | 43000 | 4679 |
| 282 | 20240709 | 142300 | 24077929950 | 43050 | 43100 | 43100 | 43050 | 853 |
| 283 | 20240709 | 142200 | 24041178550 | 43050 | 43150 | 43150 | 43050 | 5975 |
| 284 | 20240709 | 142100 | 23783659800 | 43100 | 43100 | 43150 | 43100 | 1726 |
| 285 | 20240709 | 142000 | 23709199300 | 43150 | 43100 | 43150 | 43100 | 1565 |
| 286 | 20240709 | 141900 | 23641692650 | 43100 | 43150 | 43150 | 43100 | 1502 |
| 287 | 20240709 | 141800 | 23576898200 | 43100 | 43100 | 43150 | 43100 | 1339 |
| 288 | 20240709 | 141700 | 23519152250 | 43100 | 43150 | 43150 | 43050 | 2114 |
| 289 | 20240709 | 141600 | 23428012450 | 43150 | 43050 | 43150 | 43050 | 1322 |
| 290 | 20240709 | 141500 | 23371008000 | 43100 | 43050 | 43100 | 43000 | 2626 |
| 291 | 20240709 | 141400 | 23257902900 | 43050 | 43000 | 43050 | 43000 | 1298 |
| 292 | 20240709 | 141300 | 23202054150 | 43000 | 43000 | 43100 | 43000 | 1166 |
| 293 | 20240709 | 141200 | 23151856900 | 43000 | 43050 | 43100 | 43000 | 1520 |
| 294 | 20240709 | 141100 | 23086423550 | 43050 | 43050 | 43100 | 43000 | 1620 |
| 295 | 20240709 | 141000 | 23016688800 | 43050 | 43050 | 43050 | 43000 | 932 |
| 296 | 20240709 | 140900 | 22976581600 | 43050 | 43000 | 43100 | 43000 | 2561 |
| 297 | 20240709 | 140800 | 22866331400 | 43000 | 43050 | 43100 | 43000 | 1360 |
| 298 | 20240709 | 140700 | 22807789100 | 43000 | 43050 | 43100 | 42950 | 2553 |
| 299 | 20240709 | 140600 | 22697978550 | 43050 | 43000 | 43100 | 43000 | 1462 |
| 300 | 20240709 | 140500 | 22635052450 | 43000 | 43050 | 43100 | 43000 | 1708 |
| 301 | 20240709 | 140400 | 22561540500 | 43000 | 43050 | 43050 | 43000 | 842 |
| 302 | 20240709 | 140300 | 22525300750 | 43050 | 43000 | 43050 | 42950 | 1985 |
| 303 | 20240709 | 140200 | 22439923850 | 42950 | 43000 | 43050 | 42950 | 1196 |
| 304 | 20240709 | 140100 | 22388485150 | 42950 | 43000 | 43000 | 42950 | 838 |
| 305 | 20240709 | 140000 | 22352466350 | 43000 | 43050 | 43100 | 42950 | 3358 |
| 306 | 20240709 | 135900 | 22208052550 | 43050 | 43050 | 43100 | 43000 | 2507 |
| 307 | 20240709 | 135800 | 22100123950 | 43100 | 43000 | 43100 | 42950 | 7635 |
| 308 | 20240709 | 135700 | 21771624600 | 43000 | 42950 | 43000 | 42950 | 1338 |
| 309 | 20240709 | 135600 | 21714113950 | 43000 | 43000 | 43000 | 42950 | 1484 |
| 310 | 20240709 | 135500 | 21650330000 | 42950 | 42950 | 43000 | 42950 | 1469 |
| 311 | 20240709 | 135400 | 21587207250 | 42950 | 42950 | 43000 | 42950 | 1159 |
| 312 | 20240709 | 135300 | 21537397350 | 42950 | 42950 | 43000 | 42950 | 2173 |
| 313 | 20240709 | 135200 | 21443998900 | 42950 | 42950 | 43000 | 42900 | 5152 |
| 314 | 20240709 | 135100 | 21222689100 | 42950 | 42950 | 43000 | 42900 | 2577 |
| 315 | 20240709 | 135000 | 21111972800 | 42900 | 42950 | 42950 | 42900 | 998 |
| 316 | 20240709 | 134900 | 21069117750 | 42900 | 42900 | 42950 | 42900 | 1239 |
| 317 | 20240709 | 134800 | 21015923500 | 42900 | 42900 | 42950 | 42900 | 590 |
| 318 | 20240709 | 134700 | 20990608650 | 42950 | 42950 | 42950 | 42900 | 448 |
| 319 | 20240709 | 134600 | 20971375850 | 42950 | 42900 | 42950 | 42900 | 866 |
| 320 | 20240709 | 134500 | 20934204100 | 42900 | 42900 | 42950 | 42850 | 1331 |
| 321 | 20240709 | 134400 | 20877104100 | 42900 | 42950 | 42950 | 42850 | 1454 |
| 322 | 20240709 | 134300 | 20814711150 | 42900 | 42900 | 42950 | 42900 | 1227 |
| 323 | 20240709 | 134200 | 20762054050 | 42950 | 42950 | 42950 | 42900 | 1656 |
| 324 | 20240709 | 134100 | 20690990650 | 42900 | 42900 | 42950 | 42900 | 543 |
| 325 | 20240709 | 134000 | 20667692650 | 42950 | 42900 | 42950 | 42850 | 1369 |
| 326 | 20240709 | 133900 | 20608950900 | 42900 | 42950 | 42950 | 42850 | 5437 |
| 327 | 20240709 | 133800 | 20375687200 | 42950 | 42900 | 42950 | 42900 | 431 |
| 328 | 20240709 | 133700 | 20357192200 | 42950 | 42900 | 42950 | 42900 | 577 |
| 329 | 20240709 | 133600 | 20332427350 | 42900 | 42850 | 42950 | 42850 | 783 |
| 330 | 20240709 | 133500 | 20298841550 | 42850 | 42850 | 42950 | 42850 | 876 |
| 331 | 20240709 | 133400 | 20261266550 | 42850 | 42850 | 42900 | 42850 | 640 |
| 332 | 20240709 | 133300 | 20233821250 | 42900 | 42850 | 42950 | 42850 | 3589 |
| 333 | 20240709 | 133200 | 20079860650 | 42850 | 42900 | 42950 | 42850 | 954 |
| 334 | 20240709 | 133100 | 20038945400 | 42900 | 42900 | 42950 | 42850 | 970 |
| 335 | 20240709 | 133000 | 19997316700 | 42850 | 42900 | 42950 | 42850 | 823 |
| 336 | 20240709 | 132900 | 19962013650 | 42850 | 42950 | 42950 | 42850 | 1685 |
| 337 | 20240709 | 132800 | 19889727650 | 42850 | 43000 | 43000 | 42850 | 12454 |
| 338 | 20240709 | 132700 | 19355260250 | 42950 | 43000 | 43000 | 42950 | 654 |
| 339 | 20240709 | 132600 | 19327156750 | 42950 | 42950 | 43000 | 42950 | 771 |
| 340 | 20240709 | 132500 | 19294027200 | 43000 | 42950 | 43000 | 42900 | 6845 |
| 341 | 20240709 | 132400 | 18999984650 | 42950 | 43000 | 43000 | 42950 | 852 |
| 342 | 20240709 | 132300 | 18963367550 | 42950 | 42950 | 43000 | 42950 | 744 |
| 343 | 20240709 | 132200 | 18931393100 | 42950 | 42900 | 43000 | 42900 | 1419 |
| 344 | 20240709 | 132100 | 18870453400 | 42950 | 42950 | 42950 | 42900 | 2528 |
| 345 | 20240709 | 132000 | 18761888900 | 42950 | 42950 | 42950 | 42900 | 1115 |
| 346 | 20240709 | 131900 | 18714015150 | 42900 | 42900 | 42950 | 42900 | 738 |
| 347 | 20240709 | 131800 | 18682327350 | 42900 | 42950 | 42950 | 42900 | 576 |
| 348 | 20240709 | 131700 | 18657596950 | 42950 | 42900 | 42950 | 42900 | 3194 |
| 349 | 20240709 | 131600 | 18520489450 | 42850 | 42850 | 42900 | 42850 | 4341 |
| 350 | 20240709 | 131500 | 18334268850 | 42850 | 42850 | 42900 | 42850 | 834 |
| 351 | 20240709 | 131400 | 18298511300 | 42850 | 42850 | 42900 | 42850 | 780 |
| 352 | 20240709 | 131300 | 18265068150 | 42850 | 42850 | 42900 | 42850 | 598 |
| 353 | 20240709 | 131200 | 18239425000 | 42900 | 42900 | 42900 | 42850 | 326 |
| 354 | 20240709 | 131100 | 18225448100 | 42900 | 42900 | 42900 | 42850 | 571 |
| 355 | 20240709 | 131000 | 18200967300 | 42850 | 42800 | 42900 | 42800 | 3093 |
| 356 | 20240709 | 130900 | 18068425600 | 42800 | 42850 | 42850 | 42800 | 577 |
| 357 | 20240709 | 130800 | 18043718350 | 42800 | 42800 | 42850 | 42800 | 1124 |
| 358 | 20240709 | 130700 | 17995597400 | 42800 | 42750 | 42850 | 42750 | 2211 |
| 359 | 20240709 | 130600 | 17900968050 | 42800 | 42750 | 42800 | 42750 | 605 |
| 360 | 20240709 | 130500 | 17875088400 | 42750 | 42750 | 42800 | 42750 | 1111 |
| 361 | 20240709 | 130400 | 17827571400 | 42750 | 42800 | 42800 | 42750 | 661 |
| 362 | 20240709 | 130300 | 17799298450 | 42800 | 42750 | 42800 | 42750 | 877 |
| 363 | 20240709 | 130200 | 17761769450 | 42750 | 42800 | 42800 | 42750 | 764 |
| 364 | 20240709 | 130100 | 17729081350 | 42750 | 42800 | 42800 | 42750 | 1083 |
| 365 | 20240709 | 130000 | 17682751250 | 42750 | 42850 | 42850 | 42750 | 2295 |
| 366 | 20240709 | 125900 | 17584509500 | 42800 | 42850 | 42900 | 42800 | 4177 |
| 367 | 20240709 | 125800 | 17405526000 | 42850 | 42850 | 42900 | 42850 | 975 |
| 368 | 20240709 | 125700 | 17363727700 | 42850 | 42900 | 42900 | 42850 | 739 |
| 369 | 20240709 | 125600 | 17332041550 | 42900 | 42850 | 42900 | 42850 | 204 |
| 370 | 20240709 | 125500 | 17323294700 | 42850 | 42900 | 42900 | 42850 | 595 |
| 371 | 20240709 | 125400 | 17297781500 | 42850 | 42900 | 42900 | 42850 | 617 |
| 372 | 20240709 | 125300 | 17271326600 | 42900 | 42800 | 42900 | 42800 | 639 |
| 373 | 20240709 | 125200 | 17243949100 | 42850 | 42850 | 42850 | 42800 | 1494 |
| 374 | 20240709 | 125100 | 17179939000 | 42800 | 42800 | 42850 | 42800 | 709 |
| 375 | 20240709 | 125000 | 17149578050 | 42800 | 42850 | 42850 | 42800 | 253 |
| 376 | 20240709 | 124900 | 17138744850 | 42800 | 42800 | 42850 | 42750 | 1798 |
| 377 | 20240709 | 124800 | 17061802950 | 42800 | 42800 | 42800 | 42750 | 1069 |
| 378 | 20240709 | 124700 | 17016061650 | 42800 | 42800 | 42850 | 42750 | 1565 |
| 379 | 20240709 | 124600 | 16949093350 | 42850 | 42800 | 42850 | 42750 | 904 |
| 380 | 20240709 | 124500 | 16910389450 | 42850 | 42750 | 42850 | 42700 | 4892 |
| 381 | 20240709 | 124400 | 16701156400 | 42750 | 42800 | 42800 | 42750 | 519 |
| 382 | 20240709 | 124300 | 16678950750 | 42800 | 42750 | 42850 | 42700 | 3756 |
| 383 | 20240709 | 124200 | 16518274250 | 42700 | 42750 | 42750 | 42700 | 755 |
| 384 | 20240709 | 124100 | 16486012750 | 42750 | 42700 | 42750 | 42650 | 3023 |
| 385 | 20240709 | 124000 | 16356914250 | 42700 | 42650 | 42700 | 42650 | 627 |
| 386 | 20240709 | 123900 | 16330148450 | 42700 | 42650 | 42700 | 42650 | 853 |
| 387 | 20240709 | 123800 | 16293739900 | 42700 | 42650 | 42700 | 42650 | 2209 |
| 388 | 20240709 | 123700 | 16199506450 | 42650 | 42600 | 42650 | 42600 | 465 |
| 389 | 20240709 | 123600 | 16179688700 | 42650 | 42650 | 42650 | 42600 | 763 |
| 390 | 20240709 | 123500 | 16147164100 | 42650 | 42600 | 42650 | 42600 | 469 |
| 391 | 20240709 | 123400 | 16127169900 | 42650 | 42600 | 42650 | 42600 | 547 |
| 392 | 20240709 | 123300 | 16103860000 | 42600 | 42550 | 42650 | 42550 | 1328 |
| 393 | 20240709 | 123200 | 16047289450 | 42600 | 42600 | 42600 | 42550 | 2501 |
| 394 | 20240709 | 123100 | 15940758100 | 42550 | 42600 | 42600 | 42550 | 407 |
| 395 | 20240709 | 123000 | 15923429650 | 42600 | 42550 | 42600 | 42550 | 824 |
| 396 | 20240709 | 122900 | 15888357300 | 42600 | 42600 | 42600 | 42550 | 593 |
| 397 | 20240709 | 122800 | 15863108100 | 42550 | 42500 | 42600 | 42500 | 724 |
| 398 | 20240709 | 122700 | 15832293900 | 42550 | 42600 | 42600 | 42500 | 377 |
| 399 | 20240709 | 122600 | 15816261000 | 42500 | 42500 | 42600 | 42500 | 1331 |
| 400 | 20240709 | 122500 | 15759658250 | 42550 | 42550 | 42550 | 42500 | 414 |
| 401 | 20240709 | 122400 | 15742044750 | 42500 | 42600 | 42600 | 42500 | 2160 |
| 402 | 20240709 | 122300 | 15650141300 | 42550 | 42550 | 42600 | 42550 | 719 |
| 403 | 20240709 | 122200 | 15619534100 | 42600 | 42550 | 42600 | 42550 | 502 |
| 404 | 20240709 | 122100 | 15598157100 | 42550 | 42550 | 42600 | 42550 | 402 |
| 405 | 20240709 | 122000 | 15581042200 | 42600 | 42550 | 42600 | 42550 | 763 |
| 406 | 20240709 | 121900 | 15548561200 | 42550 | 42550 | 42600 | 42550 | 641 |
| 407 | 20240709 | 121800 | 15521269550 | 42550 | 42600 | 42600 | 42550 | 376 |
| 408 | 20240709 | 121700 | 15505263200 | 42550 | 42550 | 42600 | 42550 | 487 |
| 409 | 20240709 | 121600 | 15484530500 | 42550 | 42600 | 42600 | 42550 | 766 |
| 410 | 20240709 | 121500 | 15451918500 | 42550 | 42600 | 42600 | 42550 | 563 |
| 411 | 20240709 | 121400 | 15427947700 | 42550 | 42550 | 42550 | 42500 | 459 |
| 412 | 20240709 | 121300 | 15408430550 | 42500 | 42500 | 42600 | 42500 | 595 |
| 413 | 20240709 | 121200 | 15383122200 | 42550 | 42500 | 42600 | 42500 | 544 |
| 414 | 20240709 | 121100 | 15359980800 | 42500 | 42550 | 42600 | 42450 | 602 |
| 415 | 20240709 | 121000 | 15334386050 | 42550 | 42500 | 42600 | 42450 | 3650 |
| 416 | 20240709 | 120900 | 15179179500 | 42500 | 42500 | 42600 | 42500 | 913 |
| 417 | 20240709 | 120800 | 15140331900 | 42600 | 42500 | 42600 | 42500 | 624 |
| 418 | 20240709 | 120700 | 15113781600 | 42500 | 42500 | 42550 | 42500 | 690 |
| 419 | 20240709 | 120600 | 15084443100 | 42500 | 42550 | 42600 | 42500 | 774 |
| 420 | 20240709 | 120500 | 15051525450 | 42550 | 42550 | 42550 | 42500 | 371 |
| 421 | 20240709 | 120400 | 15035755300 | 42500 | 42450 | 42550 | 42450 | 1164 |
| 422 | 20240709 | 120300 | 14986279200 | 42450 | 42450 | 42500 | 42450 | 548 |
| 423 | 20240709 | 120200 | 14963001900 | 42450 | 42500 | 42550 | 42450 | 516 |
| 424 | 20240709 | 120100 | 14941079350 | 42450 | 42500 | 42550 | 42450 | 528 |
| 425 | 20240709 | 120000 | 14918635050 | 42550 | 42500 | 42550 | 42450 | 648 |
| 426 | 20240709 | 115900 | 14891095550 | 42450 | 42450 | 42550 | 42450 | 1091 |
| 427 | 20240709 | 115800 | 14844743100 | 42450 | 42450 | 42500 | 42450 | 701 |
| 428 | 20240709 | 115700 | 14814977300 | 42450 | 42450 | 42550 | 42450 | 628 |
| 429 | 20240709 | 115600 | 14788292300 | 42500 | 42500 | 42500 | 42450 | 696 |
| 430 | 20240709 | 115500 | 14758724800 | 42450 | 42450 | 42500 | 42450 | 375 |
| 431 | 20240709 | 115400 | 14742797900 | 42450 | 42450 | 42550 | 42450 | 659 |
| 432 | 20240709 | 115300 | 14714804150 | 42450 | 42450 | 42500 | 42450 | 646 |
| 433 | 20240709 | 115200 | 14687353350 | 42450 | 42450 | 42500 | 42450 | 309 |
| 434 | 20240709 | 115100 | 14674232500 | 42450 | 42550 | 42550 | 42450 | 3116 |
| 435 | 20240709 | 115000 | 14541809700 | 42500 | 42500 | 42550 | 42500 | 672 |
| 436 | 20240709 | 114900 | 14513229200 | 42550 | 42500 | 42550 | 42450 | 335 |
| 437 | 20240709 | 114800 | 14498984150 | 42550 | 42450 | 42550 | 42450 | 770 |
| 438 | 20240709 | 114700 | 14466275750 | 42450 | 42450 | 42550 | 42450 | 1129 |
| 439 | 20240709 | 114600 | 14418290050 | 42500 | 42450 | 42500 | 42450 | 657 |
| 440 | 20240709 | 114500 | 14390377650 | 42500 | 42450 | 42550 | 42450 | 1877 |
| 441 | 20240709 | 114400 | 14310639250 | 42450 | 42500 | 42550 | 42450 | 1011 |
| 442 | 20240709 | 114300 | 14267675900 | 42500 | 42500 | 42500 | 42450 | 1057 |
| 443 | 20240709 | 114200 | 14222778550 | 42500 | 42500 | 42500 | 42450 | 981 |
| 444 | 20240709 | 114100 | 14181125800 | 42450 | 42450 | 42550 | 42450 | 2438 |
| 445 | 20240709 | 114000 | 14077516050 | 42450 | 42450 | 42500 | 42450 | 802 |
| 446 | 20240709 | 113900 | 14043447450 | 42450 | 42500 | 42500 | 42450 | 812 |
| 447 | 20240709 | 113800 | 14008954050 | 42450 | 42450 | 42500 | 42450 | 727 |
| 448 | 20240709 | 113700 | 13978071800 | 42500 | 42450 | 42500 | 42450 | 943 |
| 449 | 20240709 | 113600 | 13938020350 | 42500 | 42500 | 42500 | 42450 | 308 |
| 450 | 20240709 | 113500 | 13924936500 | 42450 | 42450 | 42500 | 42450 | 1013 |
| 451 | 20240709 | 113400 | 13881908100 | 42450 | 42500 | 42500 | 42450 | 682 |
| 452 | 20240709 | 113300 | 13852933250 | 42500 | 42450 | 42500 | 42400 | 7072 |
| 453 | 20240709 | 113200 | 13552737750 | 42450 | 42400 | 42450 | 42350 | 1086 |
| 454 | 20240709 | 113100 | 13506682150 | 42400 | 42450 | 42450 | 42350 | 2173 |
| 455 | 20240709 | 113000 | 13414528550 | 42400 | 42350 | 42400 | 42350 | 2107 |
| 456 | 20240709 | 112900 | 13325199500 | 42350 | 42350 | 42400 | 42350 | 494 |
| 457 | 20240709 | 112800 | 13304272500 | 42350 | 42350 | 42400 | 42350 | 743 |
| 458 | 20240709 | 112700 | 13272780150 | 42400 | 42400 | 42450 | 42350 | 935 |
| 459 | 20240709 | 112600 | 13233135200 | 42400 | 42350 | 42400 | 42350 | 1004 |
| 460 | 20240709 | 112500 | 13190576500 | 42350 | 42350 | 42400 | 42350 | 808 |
| 461 | 20240709 | 112400 | 13156335300 | 42400 | 42400 | 42400 | 42300 | 693 |
| 462 | 20240709 | 112300 | 13126972200 | 42350 | 42350 | 42400 | 42300 | 7953 |
| 463 | 20240709 | 112200 | 12790413550 | 42350 | 42350 | 42400 | 42350 | 812 |
| 464 | 20240709 | 112100 | 12755998750 | 42350 | 42400 | 42400 | 42350 | 1063 |
| 465 | 20240709 | 112000 | 12710962800 | 42350 | 42400 | 42400 | 42350 | 488 |
| 466 | 20240709 | 111900 | 12690280100 | 42400 | 42400 | 42400 | 42350 | 977 |
| 467 | 20240709 | 111800 | 12648877400 | 42350 | 42450 | 42450 | 42350 | 2828 |
| 468 | 20240709 | 111700 | 12528965200 | 42400 | 42450 | 42450 | 42350 | 657 |
| 469 | 20240709 | 111600 | 12501089650 | 42350 | 42400 | 42450 | 42350 | 2422 |
| 470 | 20240709 | 111500 | 12398458450 | 42400 | 42450 | 42450 | 42350 | 823 |
| 471 | 20240709 | 111400 | 12363542300 | 42400 | 42400 | 42450 | 42250 | 2845 |
| 472 | 20240709 | 111300 | 12243112850 | 42350 | 42400 | 42400 | 42350 | 526 |
| 473 | 20240709 | 111200 | 12220823100 | 42400 | 42400 | 42450 | 42250 | 3041 |
| 474 | 20240709 | 111100 | 12092038250 | 42350 | 42350 | 42450 | 42350 | 548 |
| 475 | 20240709 | 111000 | 12068807800 | 42400 | 42400 | 42450 | 42250 | 3065 |
| 476 | 20240709 | 110900 | 11938944900 | 42400 | 42400 | 42400 | 42300 | 1037 |
| 477 | 20240709 | 110800 | 11895013250 | 42350 | 42400 | 42450 | 42300 | 3259 |
| 478 | 20240709 | 110700 | 11756893700 | 42400 | 42450 | 42450 | 42400 | 598 |
| 479 | 20240709 | 110600 | 11731531400 | 42450 | 42450 | 42450 | 42400 | 649 |
| 480 | 20240709 | 110500 | 11703990000 | 42400 | 42400 | 42450 | 42400 | 492 |
| 481 | 20240709 | 110400 | 11683110850 | 42450 | 42450 | 42450 | 42400 | 754 |
| 482 | 20240709 | 110300 | 11651114250 | 42400 | 42450 | 42500 | 42400 | 3657 |
| 483 | 20240709 | 110200 | 11496050000 | 42450 | 42400 | 42500 | 42400 | 1433 |
| 484 | 20240709 | 110100 | 11435218350 | 42400 | 42450 | 42500 | 42350 | 1641 |
| 485 | 20240709 | 110000 | 11365653100 | 42450 | 42400 | 42500 | 42400 | 4140 |
| 486 | 20240709 | 105900 | 11189926800 | 42450 | 42450 | 42500 | 42450 | 1046 |
| 487 | 20240709 | 105800 | 11145508500 | 42400 | 42350 | 42450 | 42350 | 608 |
| 488 | 20240709 | 105700 | 11119708650 | 42350 | 42450 | 42450 | 42350 | 2404 |
| 489 | 20240709 | 105600 | 11017785600 | 42400 | 42500 | 42500 | 42300 | 4222 |
| 490 | 20240709 | 105500 | 10838761700 | 42450 | 42400 | 42450 | 42350 | 1617 |
| 491 | 20240709 | 105400 | 10770208050 | 42400 | 42400 | 42450 | 42300 | 1800 |
| 492 | 20240709 | 105300 | 10693973350 | 42400 | 42350 | 42450 | 42300 | 963 |
| 493 | 20240709 | 105200 | 10653147550 | 42400 | 42350 | 42400 | 42300 | 593 |
| 494 | 20240709 | 105100 | 10628011800 | 42350 | 42400 | 42450 | 42300 | 1129 |
| 495 | 20240709 | 105000 | 10580162850 | 42400 | 42400 | 42450 | 42300 | 1992 |
| 496 | 20240709 | 104900 | 10495751300 | 42400 | 42400 | 42500 | 42350 | 923 |
| 497 | 20240709 | 104800 | 10456593950 | 42400 | 42400 | 42500 | 42350 | 1901 |
| 498 | 20240709 | 104700 | 10375982500 | 42450 | 42400 | 42450 | 42400 | 302 |
| 499 | 20240709 | 104600 | 10363171400 | 42350 | 42450 | 42500 | 42350 | 1766 |
| 500 | 20240709 | 104500 | 10288246150 | 42400 | 42450 | 42500 | 42400 | 698 |
| 501 | 20240709 | 104400 | 10258614400 | 42450 | 42450 | 42500 | 42450 | 1614 |
| 502 | 20240709 | 104300 | 10190089000 | 42450 | 42450 | 42500 | 42450 | 780 |
| 503 | 20240709 | 104200 | 10156951700 | 42500 | 42450 | 42550 | 42450 | 1654 |
| 504 | 20240709 | 104100 | 10086673300 | 42450 | 42400 | 42500 | 42400 | 3157 |
| 505 | 20240709 | 104000 | 9952686000 | 42400 | 42350 | 42450 | 42350 | 1472 |
| 506 | 20240709 | 103900 | 9890278300 | 42350 | 42350 | 42400 | 42350 | 614 |
| 507 | 20240709 | 103800 | 9864257400 | 42350 | 42350 | 42400 | 42300 | 712 |
| 508 | 20240709 | 103700 | 9834104050 | 42350 | 42300 | 42400 | 42300 | 1254 |
| 509 | 20240709 | 103600 | 9781009950 | 42300 | 42400 | 42450 | 42250 | 10520 |
| 510 | 20240709 | 103500 | 9336253350 | 42400 | 42350 | 42450 | 42350 | 992 |
| 511 | 20240709 | 103400 | 9294189050 | 42400 | 42400 | 42400 | 42350 | 1149 |
| 512 | 20240709 | 103300 | 9245499550 | 42350 | 42350 | 42400 | 42350 | 835 |
| 513 | 20240709 | 103200 | 9210105600 | 42350 | 42350 | 42400 | 42350 | 737 |
| 514 | 20240709 | 103100 | 9178871850 | 42350 | 42350 | 42400 | 42350 | 796 |
| 515 | 20240709 | 103000 | 9145157850 | 42350 | 42300 | 42400 | 42300 | 3826 |
| 516 | 20240709 | 102900 | 8983123200 | 42300 | 42250 | 42300 | 42200 | 2069 |
| 517 | 20240709 | 102800 | 8895710150 | 42250 | 42250 | 42300 | 42250 | 741 |
| 518 | 20240709 | 102700 | 8864397200 | 42250 | 42250 | 42250 | 42200 | 880 |
| 519 | 20240709 | 102600 | 8827225250 | 42250 | 42200 | 42300 | 42200 | 1001 |
| 520 | 20240709 | 102500 | 8784922650 | 42250 | 42250 | 42300 | 42200 | 1061 |
| 521 | 20240709 | 102400 | 8740121450 | 42300 | 42200 | 42300 | 42150 | 1020 |
| 522 | 20240709 | 102300 | 8697013050 | 42150 | 42150 | 42250 | 42150 | 4105 |
| 523 | 20240709 | 102200 | 8523836600 | 42150 | 42150 | 42200 | 42100 | 1033 |
| 524 | 20240709 | 102100 | 8480294850 | 42150 | 42100 | 42200 | 42050 | 3431 |
| 525 | 20240709 | 102000 | 8335702750 | 42100 | 42100 | 42150 | 42050 | 5241 |
| 526 | 20240709 | 101900 | 8115003200 | 42100 | 42200 | 42200 | 42100 | 7353 |
| 527 | 20240709 | 101800 | 7805134150 | 42150 | 42250 | 42250 | 42150 | 2743 |
| 528 | 20240709 | 101700 | 7689472950 | 42200 | 42200 | 42250 | 42150 | 3858 |
| 529 | 20240709 | 101600 | 7526657500 | 42200 | 42250 | 42300 | 42200 | 981 |
| 530 | 20240709 | 101500 | 7485236400 | 42250 | 42250 | 42300 | 42200 | 1424 |
| 531 | 20240709 | 101400 | 7425074650 | 42250 | 42300 | 42300 | 42250 | 847 |
| 532 | 20240709 | 101300 | 7389272600 | 42300 | 42250 | 42300 | 42250 | 1022 |
| 533 | 20240709 | 101200 | 7346071400 | 42250 | 42300 | 42350 | 42250 | 952 |
| 534 | 20240709 | 101100 | 7305831900 | 42300 | 42300 | 42350 | 42300 | 1187 |
| 535 | 20240709 | 101000 | 7255606350 | 42300 | 42300 | 42350 | 42300 | 646 |
| 536 | 20240709 | 100900 | 7228259800 | 42300 | 42300 | 42350 | 42250 | 1243 |
| 537 | 20240709 | 100800 | 7175681250 | 42300 | 42300 | 42400 | 42300 | 2350 |
| 538 | 20240709 | 100700 | 7076227150 | 42300 | 42350 | 42400 | 42300 | 988 |
| 539 | 20240709 | 100600 | 7034377850 | 42350 | 42350 | 42400 | 42300 | 1621 |
| 540 | 20240709 | 100500 | 6965727450 | 42400 | 42300 | 42400 | 42300 | 1507 |
| 541 | 20240709 | 100400 | 6901913350 | 42300 | 42350 | 42400 | 42300 | 1461 |
| 542 | 20240709 | 100300 | 6840060350 | 42300 | 42300 | 42350 | 42300 | 2364 |
| 543 | 20240709 | 100200 | 6739974800 | 42300 | 42300 | 42350 | 42300 | 734 |
| 544 | 20240709 | 100100 | 6708923750 | 42350 | 42250 | 42400 | 42200 | 3429 |
| 545 | 20240709 | 100000 | 6563892700 | 42250 | 42200 | 42300 | 42200 | 1640 |
| 546 | 20240709 | 095900 | 6494616950 | 42250 | 42300 | 42400 | 42150 | 3309 |
| 547 | 20240709 | 095800 | 6354906050 | 42300 | 42250 | 42400 | 42200 | 1060 |
| 548 | 20240709 | 095700 | 6310082750 | 42250 | 42350 | 42400 | 42200 | 6387 |
| 549 | 20240709 | 095600 | 6039863550 | 42350 | 42400 | 42450 | 42350 | 969 |
| 550 | 20240709 | 095500 | 5998780450 | 42400 | 42400 | 42450 | 42350 | 1015 |
| 551 | 20240709 | 095400 | 5955737250 | 42400 | 42450 | 42450 | 42350 | 2185 |
| 552 | 20240709 | 095300 | 5863091000 | 42450 | 42500 | 42500 | 42350 | 2626 |
| 553 | 20240709 | 095200 | 5751744600 | 42500 | 42500 | 42500 | 42400 | 7050 |
| 554 | 20240709 | 095100 | 5452648250 | 42500 | 42450 | 42550 | 42450 | 2156 |
| 555 | 20240709 | 095000 | 5361112200 | 42450 | 42450 | 42550 | 42450 | 1889 |
| 556 | 20240709 | 094900 | 5280828500 | 42450 | 42450 | 42500 | 42450 | 945 |
| 557 | 20240709 | 094800 | 5240679950 | 42450 | 42500 | 42550 | 42450 | 1369 |
| 558 | 20240709 | 094700 | 5182498800 | 42500 | 42550 | 42550 | 42500 | 1244 |
| 559 | 20240709 | 094600 | 5129615000 | 42500 | 42500 | 42550 | 42450 | 908 |
| 560 | 20240709 | 094500 | 5091026900 | 42450 | 42500 | 42600 | 42450 | 1633 |
| 561 | 20240709 | 094400 | 5021602900 | 42450 | 42550 | 42600 | 42450 | 2087 |
| 562 | 20240709 | 094300 | 4932919900 | 42600 | 42550 | 42600 | 42550 | 324 |
| 563 | 20240709 | 094200 | 4919128250 | 42550 | 42500 | 42550 | 42500 | 763 |
| 564 | 20240709 | 094100 | 4886680550 | 42500 | 42600 | 42600 | 42500 | 2721 |
| 565 | 20240709 | 094000 | 4770929800 | 42600 | 42600 | 42650 | 42550 | 1286 |
| 566 | 20240709 | 093900 | 4716143850 | 42600 | 42600 | 42700 | 42550 | 1485 |
| 567 | 20240709 | 093800 | 4652821750 | 42600 | 42550 | 42650 | 42550 | 1534 |
| 568 | 20240709 | 093700 | 4587516700 | 42600 | 42550 | 42650 | 42550 | 1796 |
| 569 | 20240709 | 093600 | 4510956400 | 42650 | 42600 | 42650 | 42550 | 2226 |
| 570 | 20240709 | 093500 | 4416125300 | 42650 | 42600 | 42650 | 42550 | 1381 |
| 571 | 20240709 | 093400 | 4357273550 | 42700 | 42400 | 42700 | 42400 | 5211 |
| 572 | 20240709 | 093300 | 4135655500 | 42400 | 42550 | 42600 | 42400 | 7016 |
| 573 | 20240709 | 093200 | 3837520650 | 42550 | 42550 | 42600 | 42550 | 803 |
| 574 | 20240709 | 093100 | 3803316550 | 42550 | 42500 | 42650 | 42500 | 927 |
| 575 | 20240709 | 093000 | 3763831150 | 42500 | 42550 | 42650 | 42450 | 2025 |
| 576 | 20240709 | 092900 | 3677695650 | 42550 | 42500 | 42650 | 42450 | 3475 |
| 577 | 20240709 | 092800 | 3529878800 | 42600 | 42650 | 42750 | 42500 | 28578 |
| 578 | 20240709 | 092700 | 2311142350 | 42650 | 42700 | 42750 | 42650 | 1664 |
| 579 | 20240709 | 092600 | 2240110400 | 42750 | 42850 | 42850 | 42750 | 2346 |
| 580 | 20240709 | 092500 | 2139709800 | 42850 | 42850 | 42900 | 42800 | 681 |
| 581 | 20240709 | 092400 | 2110525300 | 42850 | 42800 | 42850 | 42700 | 1730 |
| 582 | 20240709 | 092300 | 2036538900 | 42800 | 42800 | 42800 | 42750 | 1434 |
| 583 | 20240709 | 092200 | 1975209850 | 42750 | 42700 | 42800 | 42700 | 979 |
| 584 | 20240709 | 092100 | 1933363400 | 42700 | 42750 | 42800 | 42700 | 934 |
| 585 | 20240709 | 092000 | 1893434100 | 42700 | 42800 | 42800 | 42600 | 7083 |
| 586 | 20240709 | 091900 | 1590934350 | 42750 | 42800 | 42900 | 42750 | 3048 |
| 587 | 20240709 | 091800 | 1460442750 | 42800 | 42900 | 42900 | 42800 | 2047 |
| 588 | 20240709 | 091700 | 1372739100 | 42850 | 43000 | 43000 | 42850 | 1841 |
| 589 | 20240709 | 091600 | 1293735300 | 43000 | 43000 | 43050 | 42950 | 1252 |
| 590 | 20240709 | 091500 | 1239900350 | 43000 | 43000 | 43050 | 42950 | 460 |
| 591 | 20240709 | 091400 | 1220130150 | 42950 | 43000 | 43050 | 42950 | 1589 |
| 592 | 20240709 | 091300 | 1151809900 | 42950 | 43050 | 43050 | 42950 | 437 |
| 593 | 20240709 | 091200 | 1133002950 | 43000 | 43000 | 43000 | 42900 | 1486 |
| 594 | 20240709 | 091100 | 1069160850 | 42950 | 42950 | 43100 | 42850 | 4259 |
| 595 | 20240709 | 091000 | 886385350 | 42950 | 42950 | 43100 | 42850 | 2750 |
| 596 | 20240709 | 090900 | 768341050 | 42950 | 43050 | 43150 | 42950 | 698 |
| 597 | 20240709 | 090800 | 738324350 | 43000 | 43000 | 43200 | 43000 | 1377 |
| 598 | 20240709 | 090700 | 678997750 | 43100 | 43100 | 43100 | 43000 | 1446 |
| 599 | 20240709 | 090600 | 616728600 | 43150 | 42950 | 43200 | 42950 | 1498 |
| 600 | 20240709 | 090500 | 552214300 | 42950 | 43000 | 43050 | 42950 | 1472 |
| 601 | 20240709 | 090400 | 488925050 | 43000 | 43000 | 43000 | 42950 | 813 |
| 602 | 20240709 | 090300 | 453982500 | 43000 | 42900 | 43000 | 42900 | 1418 |
| 603 | 20240709 | 090200 | 393066800 | 43000 | 42900 | 43000 | 42850 | 1637 |
| 604 | 20240709 | 090100 | 322807700 | 42950 | 42950 | 43000 | 42850 | 783 |
| 605 | 20240709 | 090000 | 289208450 | 42950 | 43200 | 43200 | 42800 | 6663 |