32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 185400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 17909 |
| 3 | 20240709 | 185300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240709 | 185200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240709 | 185100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240709 | 185000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240709 | 184900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240709 | 184800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240709 | 184700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240709 | 184600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240709 | 184500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240709 | 184400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240709 | 184300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240709 | 184200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240709 | 184100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240709 | 184000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240709 | 183900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240709 | 183800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240709 | 183700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240709 | 183600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240709 | 183500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240709 | 183400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240709 | 183300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240709 | 183200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240709 | 183100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240709 | 183000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240709 | 182900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240709 | 182800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240709 | 182700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240709 | 182600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240709 | 182500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240709 | 182400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 17909 |
| 33 | 20240709 | 182300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240709 | 182200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240709 | 182100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240709 | 182000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240709 | 181900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240709 | 181800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240709 | 181700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240709 | 181600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240709 | 181500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240709 | 181400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240709 | 181300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240709 | 181200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240709 | 181100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240709 | 181000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240709 | 180900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240709 | 180800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240709 | 180700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240709 | 180600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240709 | 180500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240709 | 180400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240709 | 180300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240709 | 180200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240709 | 180100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240709 | 180000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240709 | 175900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240709 | 175800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240709 | 175700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240709 | 175600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240709 | 175500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240709 | 175400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 17909 |
| 63 | 20240709 | 175300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240709 | 175200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240709 | 175100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240709 | 175000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240709 | 174900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240709 | 174800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240709 | 174700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240709 | 174600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240709 | 174500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240709 | 174400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240709 | 174300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240709 | 174200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240709 | 174100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240709 | 174000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240709 | 173900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240709 | 173800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240709 | 173700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240709 | 173600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240709 | 173500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240709 | 173400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240709 | 173300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240709 | 173200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240709 | 173100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240709 | 173000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240709 | 172900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240709 | 172800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240709 | 172700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240709 | 172600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240709 | 172500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240709 | 172400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 17909 |
| 93 | 20240709 | 172300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240709 | 172200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240709 | 172100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240709 | 172000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240709 | 171900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240709 | 171800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240709 | 171700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240709 | 171600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240709 | 171500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240709 | 171400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240709 | 171300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240709 | 171200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240709 | 171100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240709 | 171000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240709 | 170900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240709 | 170800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240709 | 170700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240709 | 170600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240709 | 170500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240709 | 170400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240709 | 170300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240709 | 170200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240709 | 170100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240709 | 170000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240709 | 165900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240709 | 165800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240709 | 165700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240709 | 165600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240709 | 165500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240709 | 165400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 17909 |
| 123 | 20240709 | 165300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240709 | 165200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240709 | 165100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240709 | 165000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240709 | 164900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240709 | 164800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240709 | 164700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240709 | 164600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240709 | 164500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240709 | 164400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240709 | 164300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240709 | 164200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240709 | 164100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240709 | 164000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240709 | 163900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240709 | 163800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240709 | 163700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240709 | 163600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240709 | 163500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240709 | 163400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240709 | 163300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240709 | 163200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240709 | 163100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240709 | 163000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240709 | 162900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240709 | 162800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240709 | 162700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240709 | 162600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240709 | 162500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240709 | 162400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 17909 |
| 153 | 20240709 | 162300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240709 | 162200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240709 | 162100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240709 | 162000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240709 | 161900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240709 | 161800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240709 | 161700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240709 | 161600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240709 | 161500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240709 | 161400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240709 | 161300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240709 | 161200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240709 | 161100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240709 | 161000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240709 | 160900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240709 | 160800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240709 | 160700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240709 | 160600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240709 | 160500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240709 | 160400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240709 | 160300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240709 | 160200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240709 | 160100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240709 | 160000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240709 | 155900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240709 | 155800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240709 | 155700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240709 | 155600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240709 | 155500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240709 | 155400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 17909 |
| 183 | 20240709 | 155300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240709 | 155200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240709 | 155100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240709 | 155000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20240709 | 154900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240709 | 154800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240709 | 154700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240709 | 154600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240709 | 154500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240709 | 154400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240709 | 154300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240709 | 154200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240709 | 154100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240709 | 154000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240709 | 153900 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20240709 | 153800 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20240709 | 153700 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20240709 | 153600 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20240709 | 153500 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20240709 | 153400 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20240709 | 153300 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20240709 | 153200 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20240709 | 153100 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20240709 | 153000 | 53136004450 | 33700 | 33700 | 33700 | 33700 | 17909 |
| 207 | 20240709 | 152900 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20240709 | 152800 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20240709 | 152700 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20240709 | 152600 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20240709 | 152500 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20240709 | 152400 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 213 | 20240709 | 152300 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20240709 | 152200 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20240709 | 152100 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20240709 | 152000 | 52532471150 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20240709 | 151900 | 52532471150 | 33700 | 33750 | 33750 | 33700 | 4885 |
| 218 | 20240709 | 151800 | 52367625150 | 33700 | 33700 | 33750 | 33700 | 693 |
| 219 | 20240709 | 151700 | 52344262150 | 33700 | 33700 | 33750 | 33700 | 423 |
| 220 | 20240709 | 151600 | 52330000950 | 33750 | 33700 | 33750 | 33700 | 2334 |
| 221 | 20240709 | 151500 | 52251258050 | 33700 | 33650 | 33750 | 33650 | 1106 |
| 222 | 20240709 | 151400 | 52213991150 | 33650 | 33650 | 33750 | 33650 | 4591 |
| 223 | 20240709 | 151300 | 52059276950 | 33650 | 33650 | 33700 | 33600 | 1411 |
| 224 | 20240709 | 151200 | 52011798100 | 33650 | 33600 | 33700 | 33600 | 837 |
| 225 | 20240709 | 151100 | 51983619750 | 33600 | 33650 | 33650 | 33600 | 1492 |
| 226 | 20240709 | 151000 | 51933423300 | 33650 | 33600 | 33650 | 33600 | 775 |
| 227 | 20240709 | 150900 | 51907359100 | 33600 | 33650 | 33650 | 33600 | 1281 |
| 228 | 20240709 | 150800 | 51864263900 | 33600 | 33550 | 33650 | 33550 | 700 |
| 229 | 20240709 | 150700 | 51840757550 | 33650 | 33550 | 33650 | 33550 | 2327 |
| 230 | 20240709 | 150600 | 51762580350 | 33550 | 33550 | 33600 | 33550 | 614 |
| 231 | 20240709 | 150500 | 51741958550 | 33550 | 33600 | 33600 | 33550 | 891 |
| 232 | 20240709 | 150400 | 51712053300 | 33550 | 33500 | 33600 | 33500 | 1390 |
| 233 | 20240709 | 150300 | 51665428600 | 33500 | 33500 | 33550 | 33450 | 2236 |
| 234 | 20240709 | 150200 | 51590518500 | 33500 | 33500 | 33550 | 33500 | 6967 |
| 235 | 20240709 | 150100 | 51357074600 | 33500 | 33600 | 33600 | 33500 | 1142 |
| 236 | 20240709 | 150000 | 51318757300 | 33600 | 33600 | 33600 | 33550 | 706 |
| 237 | 20240709 | 145900 | 51295058700 | 33550 | 33550 | 33600 | 33550 | 2140 |
| 238 | 20240709 | 145800 | 51223198000 | 33550 | 33600 | 33650 | 33550 | 929 |
| 239 | 20240709 | 145700 | 51191977850 | 33550 | 33600 | 33650 | 33450 | 6592 |
| 240 | 20240709 | 145600 | 50970977250 | 33650 | 33650 | 33650 | 33600 | 1250 |
| 241 | 20240709 | 145500 | 50928956650 | 33600 | 33650 | 33650 | 33600 | 729 |
| 242 | 20240709 | 145400 | 50904431950 | 33650 | 33650 | 33650 | 33600 | 550 |
| 243 | 20240709 | 145300 | 50885941300 | 33600 | 33650 | 33700 | 33600 | 2660 |
| 244 | 20240709 | 145200 | 50796423150 | 33700 | 33650 | 33700 | 33650 | 859 |
| 245 | 20240709 | 145100 | 50767498750 | 33650 | 33700 | 33700 | 33650 | 436 |
| 246 | 20240709 | 145000 | 50752813850 | 33650 | 33650 | 33700 | 33650 | 1465 |
| 247 | 20240709 | 144900 | 50703478950 | 33650 | 33700 | 33700 | 33650 | 1586 |
| 248 | 20240709 | 144800 | 50650034600 | 33700 | 33650 | 33700 | 33650 | 531 |
| 249 | 20240709 | 144700 | 50632157850 | 33700 | 33750 | 33750 | 33650 | 1689 |
| 250 | 20240709 | 144600 | 50575233850 | 33700 | 33700 | 33750 | 33700 | 714 |
| 251 | 20240709 | 144500 | 50551148450 | 33700 | 33700 | 33750 | 33700 | 755 |
| 252 | 20240709 | 144400 | 50525681800 | 33700 | 33650 | 33750 | 33650 | 1976 |
| 253 | 20240709 | 144300 | 50459087450 | 33700 | 33700 | 33700 | 33650 | 1169 |
| 254 | 20240709 | 144200 | 50419736500 | 33650 | 33650 | 33700 | 33650 | 3439 |
| 255 | 20240709 | 144100 | 50303859150 | 33650 | 33650 | 33700 | 33550 | 589 |
| 256 | 20240709 | 144000 | 50284045500 | 33600 | 33650 | 33700 | 33550 | 2949 |
| 257 | 20240709 | 143900 | 50184894850 | 33650 | 33700 | 33700 | 33650 | 1061 |
| 258 | 20240709 | 143800 | 50149170200 | 33650 | 33650 | 33700 | 33650 | 365 |
| 259 | 20240709 | 143700 | 50136879450 | 33700 | 33650 | 33700 | 33650 | 589 |
| 260 | 20240709 | 143600 | 50117050700 | 33650 | 33650 | 33700 | 33650 | 2151 |
| 261 | 20240709 | 143500 | 50044633900 | 33650 | 33700 | 33700 | 33650 | 2163 |
| 262 | 20240709 | 143400 | 49971828700 | 33700 | 33700 | 33700 | 33650 | 703 |
| 263 | 20240709 | 143300 | 49948141550 | 33700 | 33700 | 33700 | 33650 | 757 |
| 264 | 20240709 | 143200 | 49922636150 | 33700 | 33700 | 33700 | 33650 | 584 |
| 265 | 20240709 | 143100 | 49902961700 | 33650 | 33700 | 33700 | 33650 | 707 |
| 266 | 20240709 | 143000 | 49879146000 | 33700 | 33700 | 33750 | 33650 | 4352 |
| 267 | 20240709 | 142900 | 49732641050 | 33700 | 33750 | 33800 | 33700 | 3630 |
| 268 | 20240709 | 142800 | 49610135850 | 33700 | 33700 | 33750 | 33700 | 570 |
| 269 | 20240709 | 142700 | 49590919100 | 33700 | 33650 | 33750 | 33650 | 2547 |
| 270 | 20240709 | 142600 | 49505088350 | 33700 | 33700 | 33700 | 33650 | 941 |
| 271 | 20240709 | 142500 | 49473379950 | 33650 | 33650 | 33700 | 33650 | 458 |
| 272 | 20240709 | 142400 | 49457955950 | 33650 | 33650 | 33700 | 33650 | 3649 |
| 273 | 20240709 | 142300 | 49334996650 | 33650 | 33650 | 33700 | 33650 | 883 |
| 274 | 20240709 | 142200 | 49305261550 | 33650 | 33650 | 33700 | 33650 | 419 |
| 275 | 20240709 | 142100 | 49291157150 | 33650 | 33700 | 33700 | 33650 | 1049 |
| 276 | 20240709 | 142000 | 49255842400 | 33700 | 33650 | 33700 | 33650 | 427 |
| 277 | 20240709 | 141900 | 49241465850 | 33650 | 33650 | 33700 | 33600 | 1287 |
| 278 | 20240709 | 141800 | 49198133350 | 33650 | 33700 | 33700 | 33650 | 575 |
| 279 | 20240709 | 141700 | 49178773000 | 33650 | 33650 | 33700 | 33600 | 2372 |
| 280 | 20240709 | 141600 | 49098953500 | 33650 | 33650 | 33700 | 33600 | 1279 |
| 281 | 20240709 | 141500 | 49055906550 | 33650 | 33650 | 33700 | 33600 | 988 |
| 282 | 20240709 | 141400 | 49022651300 | 33600 | 33550 | 33650 | 33550 | 2684 |
| 283 | 20240709 | 141300 | 48932461700 | 33600 | 33550 | 33600 | 33500 | 1877 |
| 284 | 20240709 | 141200 | 48869458850 | 33600 | 33600 | 33600 | 33550 | 307 |
| 285 | 20240709 | 141100 | 48859147800 | 33600 | 33500 | 33600 | 33500 | 562 |
| 286 | 20240709 | 141000 | 48840273450 | 33600 | 33600 | 33650 | 33500 | 416 |
| 287 | 20240709 | 140900 | 48826309450 | 33600 | 33600 | 33600 | 33500 | 828 |
| 288 | 20240709 | 140800 | 48798507650 | 33600 | 33500 | 33600 | 33500 | 1386 |
| 289 | 20240709 | 140700 | 48752017050 | 33550 | 33550 | 33600 | 33500 | 701 |
| 290 | 20240709 | 140600 | 48728496800 | 33550 | 33600 | 33600 | 33500 | 651 |
| 291 | 20240709 | 140500 | 48706631100 | 33550 | 33600 | 33650 | 33500 | 2416 |
| 292 | 20240709 | 140400 | 48625488700 | 33650 | 33700 | 33700 | 33600 | 2289 |
| 293 | 20240709 | 140300 | 48548480800 | 33700 | 33700 | 33700 | 33650 | 510 |
| 294 | 20240709 | 140200 | 48531305050 | 33700 | 33650 | 33700 | 33650 | 335 |
| 295 | 20240709 | 140100 | 48520023200 | 33650 | 33700 | 33700 | 33650 | 665 |
| 296 | 20240709 | 140000 | 48497619450 | 33700 | 33650 | 33750 | 33650 | 983 |
| 297 | 20240709 | 135900 | 48464496550 | 33700 | 33600 | 33700 | 33600 | 1016 |
| 298 | 20240709 | 135800 | 48430281000 | 33650 | 33650 | 33700 | 33600 | 1180 |
| 299 | 20240709 | 135700 | 48390570950 | 33700 | 33600 | 33700 | 33600 | 1842 |
| 300 | 20240709 | 135600 | 48328568400 | 33650 | 33650 | 33700 | 33600 | 1902 |
| 301 | 20240709 | 135500 | 48264552200 | 33600 | 33600 | 33650 | 33600 | 1006 |
| 302 | 20240709 | 135400 | 48230727450 | 33600 | 33500 | 33650 | 33500 | 3156 |
| 303 | 20240709 | 135300 | 48124827900 | 33500 | 33550 | 33550 | 33500 | 819 |
| 304 | 20240709 | 135200 | 48097365800 | 33600 | 33400 | 33600 | 33350 | 3584 |
| 305 | 20240709 | 135100 | 47977367900 | 33400 | 33400 | 33450 | 33350 | 417 |
| 306 | 20240709 | 135000 | 47963437950 | 33350 | 33400 | 33450 | 33350 | 1351 |
| 307 | 20240709 | 134900 | 47918318100 | 33400 | 33350 | 33450 | 33300 | 438 |
| 308 | 20240709 | 134800 | 47903698100 | 33400 | 33350 | 33450 | 33300 | 1813 |
| 309 | 20240709 | 134700 | 47843277300 | 33300 | 33350 | 33400 | 33300 | 263 |
| 310 | 20240709 | 134600 | 47834505650 | 33400 | 33400 | 33400 | 33300 | 1146 |
| 311 | 20240709 | 134500 | 47796264200 | 33400 | 33450 | 33450 | 33350 | 1151 |
| 312 | 20240709 | 134400 | 47757812200 | 33400 | 33400 | 33450 | 33400 | 159 |
| 313 | 20240709 | 134300 | 47752501200 | 33450 | 33350 | 33450 | 33350 | 256 |
| 314 | 20240709 | 134200 | 47743948950 | 33350 | 33400 | 33450 | 33350 | 794 |
| 315 | 20240709 | 134100 | 47717424250 | 33450 | 33400 | 33450 | 33400 | 722 |
| 316 | 20240709 | 134000 | 47693305800 | 33400 | 33350 | 33450 | 33300 | 2129 |
| 317 | 20240709 | 133900 | 47622223350 | 33400 | 33300 | 33400 | 33300 | 672 |
| 318 | 20240709 | 133800 | 47599813950 | 33300 | 33300 | 33350 | 33300 | 794 |
| 319 | 20240709 | 133700 | 47573366100 | 33250 | 33350 | 33400 | 33250 | 1125 |
| 320 | 20240709 | 133600 | 47535864250 | 33300 | 33300 | 33350 | 33250 | 1244 |
| 321 | 20240709 | 133500 | 47494419500 | 33250 | 33300 | 33350 | 33250 | 2528 |
| 322 | 20240709 | 133400 | 47410246250 | 33300 | 33350 | 33400 | 33300 | 1157 |
| 323 | 20240709 | 133300 | 47371681100 | 33350 | 33300 | 33400 | 33300 | 808 |
| 324 | 20240709 | 133200 | 47344706050 | 33350 | 33350 | 33450 | 33300 | 974 |
| 325 | 20240709 | 133100 | 47312231800 | 33350 | 33350 | 33400 | 33300 | 181 |
| 326 | 20240709 | 133000 | 47306195500 | 33350 | 33300 | 33400 | 33300 | 251 |
| 327 | 20240709 | 132900 | 47297832500 | 33300 | 33300 | 33450 | 33300 | 765 |
| 328 | 20240709 | 132800 | 47272294150 | 33300 | 33400 | 33400 | 33300 | 2083 |
| 329 | 20240709 | 132700 | 47202804550 | 33400 | 33400 | 33450 | 33400 | 336 |
| 330 | 20240709 | 132600 | 47191579600 | 33400 | 33400 | 33450 | 33350 | 920 |
| 331 | 20240709 | 132500 | 47160830800 | 33350 | 33400 | 33450 | 33350 | 692 |
| 332 | 20240709 | 132400 | 47137735900 | 33400 | 33400 | 33400 | 33350 | 527 |
| 333 | 20240709 | 132300 | 47120144700 | 33350 | 33350 | 33400 | 33350 | 537 |
| 334 | 20240709 | 132200 | 47102216050 | 33350 | 33350 | 33450 | 33300 | 612 |
| 335 | 20240709 | 132100 | 47081782300 | 33300 | 33350 | 33400 | 33300 | 453 |
| 336 | 20240709 | 132000 | 47066686650 | 33350 | 33350 | 33400 | 33350 | 458 |
| 337 | 20240709 | 131900 | 47051410600 | 33350 | 33300 | 33450 | 33300 | 1054 |
| 338 | 20240709 | 131800 | 47016284500 | 33300 | 33300 | 33350 | 33250 | 970 |
| 339 | 20240709 | 131700 | 46983993300 | 33300 | 33250 | 33350 | 33250 | 501 |
| 340 | 20240709 | 131600 | 46967323550 | 33250 | 33350 | 33400 | 33250 | 7385 |
| 341 | 20240709 | 131500 | 46721405700 | 33400 | 33350 | 33450 | 33300 | 438 |
| 342 | 20240709 | 131400 | 46706799900 | 33300 | 33350 | 33400 | 33300 | 1323 |
| 343 | 20240709 | 131300 | 46662668300 | 33350 | 33400 | 33500 | 33350 | 1497 |
| 344 | 20240709 | 131200 | 46612638550 | 33400 | 33400 | 33450 | 33400 | 372 |
| 345 | 20240709 | 131100 | 46600202550 | 33550 | 33550 | 33550 | 33400 | 3107 |
| 346 | 20240709 | 131000 | 46496137050 | 33500 | 33450 | 33500 | 33450 | 1371 |
| 347 | 20240709 | 130900 | 46450216450 | 33450 | 33400 | 33500 | 33400 | 707 |
| 348 | 20240709 | 130800 | 46426567450 | 33400 | 33400 | 33450 | 33350 | 314 |
| 349 | 20240709 | 130700 | 46416078950 | 33400 | 33400 | 33450 | 33350 | 2186 |
| 350 | 20240709 | 130600 | 46343037150 | 33350 | 33400 | 33450 | 33350 | 1388 |
| 351 | 20240709 | 130500 | 46296685600 | 33350 | 33300 | 33400 | 33300 | 563 |
| 352 | 20240709 | 130400 | 46277908000 | 33300 | 33300 | 33350 | 33300 | 874 |
| 353 | 20240709 | 130300 | 46248773450 | 33300 | 33300 | 33350 | 33300 | 848 |
| 354 | 20240709 | 130200 | 46220499750 | 33300 | 33350 | 33350 | 33300 | 235 |
| 355 | 20240709 | 130100 | 46212674050 | 33300 | 33250 | 33350 | 33200 | 2341 |
| 356 | 20240709 | 130000 | 46134822550 | 33300 | 33250 | 33300 | 33250 | 1225 |
| 357 | 20240709 | 125900 | 46094040450 | 33250 | 33200 | 33300 | 33200 | 3866 |
| 358 | 20240709 | 125800 | 45965554300 | 33200 | 33250 | 33250 | 33200 | 442 |
| 359 | 20240709 | 125700 | 45950869050 | 33200 | 33250 | 33300 | 33200 | 778 |
| 360 | 20240709 | 125600 | 45924996500 | 33250 | 33250 | 33300 | 33200 | 2375 |
| 361 | 20240709 | 125500 | 45846051750 | 33250 | 33250 | 33250 | 33200 | 843 |
| 362 | 20240709 | 125400 | 45818031400 | 33250 | 33250 | 33300 | 33200 | 1521 |
| 363 | 20240709 | 125300 | 45767473350 | 33250 | 33250 | 33300 | 33250 | 305 |
| 364 | 20240709 | 125200 | 45757324800 | 33250 | 33300 | 33300 | 33250 | 395 |
| 365 | 20240709 | 125100 | 45744186100 | 33300 | 33250 | 33350 | 33250 | 671 |
| 366 | 20240709 | 125000 | 45721844700 | 33250 | 33250 | 33300 | 33250 | 869 |
| 367 | 20240709 | 124900 | 45692927450 | 33250 | 33300 | 33300 | 33200 | 2538 |
| 368 | 20240709 | 124800 | 45608554650 | 33300 | 33250 | 33350 | 33250 | 316 |
| 369 | 20240709 | 124700 | 45598033800 | 33300 | 33300 | 33350 | 33250 | 956 |
| 370 | 20240709 | 124600 | 45566232000 | 33300 | 33300 | 33350 | 33250 | 566 |
| 371 | 20240709 | 124500 | 45547395000 | 33250 | 33250 | 33300 | 33250 | 2223 |
| 372 | 20240709 | 124400 | 45473454250 | 33300 | 33250 | 33300 | 33250 | 332 |
| 373 | 20240709 | 124300 | 45462405700 | 33250 | 33250 | 33300 | 33250 | 727 |
| 374 | 20240709 | 124200 | 45438223700 | 33250 | 33250 | 33300 | 33250 | 647 |
| 375 | 20240709 | 124100 | 45416706600 | 33300 | 33250 | 33300 | 33250 | 586 |
| 376 | 20240709 | 124000 | 45397208450 | 33300 | 33300 | 33300 | 33250 | 2430 |
| 377 | 20240709 | 123900 | 45316319650 | 33300 | 33300 | 33350 | 33300 | 926 |
| 378 | 20240709 | 123800 | 45285444150 | 33300 | 33300 | 33350 | 33300 | 1374 |
| 379 | 20240709 | 123700 | 45239627250 | 33350 | 33250 | 33350 | 33250 | 1112 |
| 380 | 20240709 | 123600 | 45202555100 | 33300 | 33250 | 33350 | 33250 | 1285 |
| 381 | 20240709 | 123500 | 45159778300 | 33200 | 33200 | 33250 | 33150 | 3850 |
| 382 | 20240709 | 123400 | 45031865150 | 33200 | 33250 | 33300 | 33200 | 9157 |
| 383 | 20240709 | 123300 | 44727646600 | 33300 | 33300 | 33350 | 33250 | 2116 |
| 384 | 20240709 | 123200 | 44657189050 | 33300 | 33300 | 33350 | 33300 | 2972 |
| 385 | 20240709 | 123100 | 44558220250 | 33350 | 33300 | 33350 | 33300 | 2750 |
| 386 | 20240709 | 123000 | 44466604450 | 33350 | 33400 | 33400 | 33350 | 2952 |
| 387 | 20240709 | 122900 | 44368148000 | 33350 | 33350 | 33400 | 33350 | 792 |
| 388 | 20240709 | 122800 | 44341730850 | 33400 | 33400 | 33450 | 33350 | 1175 |
| 389 | 20240709 | 122700 | 44302507100 | 33450 | 33400 | 33450 | 33400 | 1663 |
| 390 | 20240709 | 122600 | 44246949700 | 33450 | 33400 | 33450 | 33400 | 2595 |
| 391 | 20240709 | 122500 | 44160268900 | 33400 | 33450 | 33500 | 33400 | 820 |
| 392 | 20240709 | 122400 | 44132842400 | 33500 | 33450 | 33500 | 33400 | 772 |
| 393 | 20240709 | 122300 | 44107008100 | 33400 | 33450 | 33450 | 33400 | 396 |
| 394 | 20240709 | 122200 | 44093770550 | 33400 | 33450 | 33500 | 33400 | 793 |
| 395 | 20240709 | 122100 | 44067247050 | 33450 | 33450 | 33500 | 33400 | 1206 |
| 396 | 20240709 | 122000 | 44026906600 | 33450 | 33500 | 33550 | 33400 | 3510 |
| 397 | 20240709 | 121900 | 43909483900 | 33550 | 33500 | 33550 | 33500 | 337 |
| 398 | 20240709 | 121800 | 43898185500 | 33500 | 33500 | 33550 | 33450 | 2339 |
| 399 | 20240709 | 121700 | 43819846600 | 33550 | 33500 | 33550 | 33500 | 489 |
| 400 | 20240709 | 121600 | 43803459400 | 33500 | 33550 | 33550 | 33500 | 1475 |
| 401 | 20240709 | 121500 | 43754038600 | 33500 | 33500 | 33550 | 33500 | 1230 |
| 402 | 20240709 | 121400 | 43712830100 | 33500 | 33500 | 33550 | 33500 | 1484 |
| 403 | 20240709 | 121300 | 43663074650 | 33550 | 33500 | 33550 | 33500 | 383 |
| 404 | 20240709 | 121200 | 43650236300 | 33500 | 33600 | 33650 | 33500 | 9941 |
| 405 | 20240709 | 121100 | 43316565600 | 33600 | 33600 | 33650 | 33600 | 410 |
| 406 | 20240709 | 121000 | 43302780100 | 33600 | 33600 | 33650 | 33600 | 200 |
| 407 | 20240709 | 120900 | 43296055550 | 33600 | 33600 | 33650 | 33600 | 280 |
| 408 | 20240709 | 120800 | 43286641200 | 33600 | 33600 | 33650 | 33600 | 358 |
| 409 | 20240709 | 120700 | 43274605950 | 33600 | 33600 | 33650 | 33600 | 284 |
| 410 | 20240709 | 120600 | 43265063300 | 33600 | 33600 | 33650 | 33600 | 318 |
| 411 | 20240709 | 120500 | 43254370400 | 33600 | 33600 | 33650 | 33600 | 1735 |
| 412 | 20240709 | 120400 | 43196019950 | 33600 | 33600 | 33650 | 33600 | 565 |
| 413 | 20240709 | 120300 | 43177026150 | 33600 | 33650 | 33700 | 33600 | 1319 |
| 414 | 20240709 | 120200 | 43132607750 | 33650 | 33650 | 33700 | 33650 | 441 |
| 415 | 20240709 | 120100 | 43117761650 | 33650 | 33650 | 33700 | 33650 | 416 |
| 416 | 20240709 | 120000 | 43103751350 | 33650 | 33650 | 33700 | 33650 | 208 |
| 417 | 20240709 | 115900 | 43096750150 | 33700 | 33700 | 33700 | 33650 | 1126 |
| 418 | 20240709 | 115800 | 43058850150 | 33700 | 33600 | 33700 | 33600 | 438 |
| 419 | 20240709 | 115700 | 43044121300 | 33600 | 33650 | 33700 | 33600 | 1174 |
| 420 | 20240709 | 115600 | 43004611400 | 33650 | 33650 | 33750 | 33650 | 295 |
| 421 | 20240709 | 115500 | 42994677650 | 33650 | 33700 | 33750 | 33650 | 1778 |
| 422 | 20240709 | 115400 | 42934752800 | 33700 | 33700 | 33750 | 33700 | 291 |
| 423 | 20240709 | 115300 | 42924940850 | 33700 | 33700 | 33800 | 33700 | 424 |
| 424 | 20240709 | 115200 | 42910637050 | 33700 | 33700 | 33750 | 33700 | 361 |
| 425 | 20240709 | 115100 | 42898462250 | 33700 | 33650 | 33750 | 33650 | 790 |
| 426 | 20240709 | 115000 | 42871833250 | 33650 | 33650 | 33700 | 33650 | 631 |
| 427 | 20240709 | 114900 | 42850574700 | 33650 | 33650 | 33700 | 33600 | 1004 |
| 428 | 20240709 | 114800 | 42816783550 | 33650 | 33650 | 33700 | 33650 | 522 |
| 429 | 20240709 | 114700 | 42799209300 | 33700 | 33700 | 33700 | 33650 | 331 |
| 430 | 20240709 | 114600 | 42788065250 | 33650 | 33650 | 33700 | 33650 | 450 |
| 431 | 20240709 | 114500 | 42772918600 | 33650 | 33700 | 33700 | 33650 | 468 |
| 432 | 20240709 | 114400 | 42757162150 | 33700 | 33650 | 33750 | 33600 | 405 |
| 433 | 20240709 | 114300 | 42743516850 | 33650 | 33650 | 33700 | 33600 | 737 |
| 434 | 20240709 | 114200 | 42718703850 | 33700 | 33700 | 33750 | 33650 | 1396 |
| 435 | 20240709 | 114100 | 42671649400 | 33700 | 33650 | 33750 | 33600 | 1430 |
| 436 | 20240709 | 114000 | 42623474250 | 33650 | 33600 | 33700 | 33600 | 492 |
| 437 | 20240709 | 113900 | 42606905850 | 33600 | 33650 | 33700 | 33600 | 663 |
| 438 | 20240709 | 113800 | 42584597400 | 33700 | 33700 | 33750 | 33650 | 537 |
| 439 | 20240709 | 113700 | 42566505700 | 33750 | 33750 | 33800 | 33700 | 2808 |
| 440 | 20240709 | 113600 | 42471852000 | 33700 | 33700 | 33750 | 33700 | 298 |
| 441 | 20240709 | 113500 | 42461798950 | 33750 | 33750 | 33800 | 33700 | 1626 |
| 442 | 20240709 | 113400 | 42406935900 | 33750 | 33750 | 33800 | 33700 | 582 |
| 443 | 20240709 | 113300 | 42387286600 | 33750 | 33750 | 33800 | 33750 | 784 |
| 444 | 20240709 | 113200 | 42360810900 | 33750 | 33700 | 33750 | 33700 | 1755 |
| 445 | 20240709 | 113100 | 42301585750 | 33700 | 33700 | 33750 | 33700 | 2885 |
| 446 | 20240709 | 113000 | 42204259450 | 33700 | 33700 | 33750 | 33650 | 847 |
| 447 | 20240709 | 112900 | 42175705050 | 33700 | 33750 | 33750 | 33650 | 911 |
| 448 | 20240709 | 112800 | 42144999200 | 33750 | 33600 | 33750 | 33600 | 1927 |
| 449 | 20240709 | 112700 | 42080070500 | 33600 | 33600 | 33700 | 33600 | 989 |
| 450 | 20240709 | 112600 | 42046790900 | 33600 | 33650 | 33650 | 33600 | 951 |
| 451 | 20240709 | 112500 | 42014797150 | 33600 | 33600 | 33650 | 33600 | 502 |
| 452 | 20240709 | 112400 | 41997912900 | 33600 | 33600 | 33650 | 33550 | 479 |
| 453 | 20240709 | 112300 | 41981818050 | 33550 | 33600 | 33650 | 33550 | 702 |
| 454 | 20240709 | 112200 | 41958235100 | 33600 | 33600 | 33650 | 33600 | 1531 |
| 455 | 20240709 | 112100 | 41906773550 | 33600 | 33550 | 33650 | 33550 | 1646 |
| 456 | 20240709 | 112000 | 41851464050 | 33550 | 33500 | 33600 | 33500 | 419 |
| 457 | 20240709 | 111900 | 41837409050 | 33500 | 33500 | 33550 | 33500 | 642 |
| 458 | 20240709 | 111800 | 41815886200 | 33500 | 33500 | 33550 | 33500 | 521 |
| 459 | 20240709 | 111700 | 41798426050 | 33550 | 33550 | 33550 | 33500 | 1071 |
| 460 | 20240709 | 111600 | 41762514850 | 33500 | 33550 | 33550 | 33500 | 887 |
| 461 | 20240709 | 111500 | 41732789000 | 33500 | 33550 | 33550 | 33500 | 779 |
| 462 | 20240709 | 111400 | 41706682400 | 33500 | 33500 | 33550 | 33500 | 299 |
| 463 | 20240709 | 111300 | 41696660550 | 33550 | 33500 | 33550 | 33500 | 361 |
| 464 | 20240709 | 111200 | 41684561750 | 33550 | 33550 | 33550 | 33500 | 484 |
| 465 | 20240709 | 111100 | 41668339650 | 33550 | 33500 | 33550 | 33500 | 884 |
| 466 | 20240709 | 111000 | 41638717550 | 33550 | 33500 | 33550 | 33500 | 926 |
| 467 | 20240709 | 110900 | 41607685600 | 33500 | 33500 | 33550 | 33500 | 446 |
| 468 | 20240709 | 110800 | 41592732350 | 33500 | 33450 | 33600 | 33450 | 1461 |
| 469 | 20240709 | 110700 | 41543746800 | 33450 | 33450 | 33500 | 33400 | 2161 |
| 470 | 20240709 | 110600 | 41471448000 | 33450 | 33500 | 33550 | 33450 | 2156 |
| 471 | 20240709 | 110500 | 41399232100 | 33500 | 33550 | 33600 | 33500 | 867 |
| 472 | 20240709 | 110400 | 41370163250 | 33550 | 33550 | 33600 | 33500 | 1383 |
| 473 | 20240709 | 110300 | 41323757400 | 33550 | 33600 | 33600 | 33550 | 437 |
| 474 | 20240709 | 110200 | 41309082300 | 33550 | 33550 | 33600 | 33550 | 585 |
| 475 | 20240709 | 110100 | 41289449750 | 33550 | 33550 | 33600 | 33550 | 762 |
| 476 | 20240709 | 110000 | 41263876300 | 33600 | 33600 | 33650 | 33550 | 596 |
| 477 | 20240709 | 105900 | 41243857300 | 33600 | 33600 | 33650 | 33550 | 1094 |
| 478 | 20240709 | 105800 | 41207100100 | 33600 | 33550 | 33600 | 33550 | 1224 |
| 479 | 20240709 | 105700 | 41165997700 | 33550 | 33650 | 33650 | 33550 | 1701 |
| 480 | 20240709 | 105600 | 41108880950 | 33600 | 33550 | 33650 | 33550 | 1683 |
| 481 | 20240709 | 105500 | 41052327300 | 33550 | 33500 | 33600 | 33500 | 639 |
| 482 | 20240709 | 105400 | 41030868250 | 33600 | 33450 | 33600 | 33450 | 3401 |
| 483 | 20240709 | 105300 | 40916863050 | 33450 | 33500 | 33550 | 33450 | 980 |
| 484 | 20240709 | 105200 | 40884045000 | 33550 | 33450 | 33550 | 33400 | 6583 |
| 485 | 20240709 | 105100 | 40663884350 | 33450 | 33600 | 33650 | 33400 | 17935 |
| 486 | 20240709 | 105000 | 40063197600 | 33600 | 33600 | 33650 | 33600 | 955 |
| 487 | 20240709 | 104900 | 40031093000 | 33600 | 33600 | 33650 | 33550 | 3598 |
| 488 | 20240709 | 104800 | 39910306850 | 33650 | 33700 | 33750 | 33550 | 4218 |
| 489 | 20240709 | 104700 | 39768511250 | 33750 | 33700 | 33750 | 33650 | 1753 |
| 490 | 20240709 | 104600 | 39709492100 | 33750 | 33800 | 33800 | 33650 | 4294 |
| 491 | 20240709 | 104500 | 39564708350 | 33750 | 33750 | 33800 | 33750 | 1291 |
| 492 | 20240709 | 104400 | 39521130850 | 33700 | 33700 | 33800 | 33700 | 1619 |
| 493 | 20240709 | 104300 | 39466490000 | 33750 | 33650 | 33750 | 33600 | 2264 |
| 494 | 20240709 | 104200 | 39390196750 | 33650 | 33600 | 33700 | 33600 | 1275 |
| 495 | 20240709 | 104100 | 39347337350 | 33600 | 33600 | 33700 | 33600 | 1549 |
| 496 | 20240709 | 104000 | 39295247900 | 33600 | 33650 | 33700 | 33600 | 1258 |
| 497 | 20240709 | 103900 | 39252944850 | 33600 | 33600 | 33700 | 33600 | 1880 |
| 498 | 20240709 | 103800 | 39189686950 | 33650 | 33650 | 33700 | 33600 | 2264 |
| 499 | 20240709 | 103700 | 39113529750 | 33650 | 33650 | 33700 | 33600 | 2696 |
| 500 | 20240709 | 103600 | 39022843000 | 33700 | 33750 | 33750 | 33650 | 9130 |
| 501 | 20240709 | 103500 | 38715275300 | 33750 | 33800 | 33800 | 33750 | 1395 |
| 502 | 20240709 | 103400 | 38668184700 | 33750 | 33800 | 33850 | 33750 | 758 |
| 503 | 20240709 | 103300 | 38642559650 | 33800 | 33800 | 33850 | 33800 | 588 |
| 504 | 20240709 | 103200 | 38622676000 | 33800 | 33800 | 33850 | 33750 | 1495 |
| 505 | 20240709 | 103100 | 38572151700 | 33750 | 33850 | 33900 | 33750 | 2320 |
| 506 | 20240709 | 103000 | 38493727900 | 33850 | 33900 | 33950 | 33850 | 975 |
| 507 | 20240709 | 102900 | 38460687600 | 33900 | 33900 | 33950 | 33850 | 861 |
| 508 | 20240709 | 102800 | 38431510250 | 33950 | 33900 | 34000 | 33900 | 1590 |
| 509 | 20240709 | 102700 | 38377538600 | 33950 | 33750 | 34000 | 33750 | 4132 |
| 510 | 20240709 | 102600 | 38237794650 | 33750 | 33750 | 33800 | 33700 | 3251 |
| 511 | 20240709 | 102500 | 38128104100 | 33750 | 33800 | 33850 | 33750 | 1591 |
| 512 | 20240709 | 102400 | 38074375750 | 33800 | 33800 | 33850 | 33750 | 1912 |
| 513 | 20240709 | 102300 | 38009759850 | 33800 | 33900 | 33950 | 33750 | 4396 |
| 514 | 20240709 | 102200 | 37861036450 | 33900 | 33950 | 34000 | 33900 | 1607 |
| 515 | 20240709 | 102100 | 37806515350 | 34000 | 33800 | 34000 | 33800 | 3172 |
| 516 | 20240709 | 102000 | 37698969150 | 33800 | 33850 | 33900 | 33800 | 1393 |
| 517 | 20240709 | 101900 | 37651819800 | 33850 | 33850 | 33950 | 33850 | 923 |
| 518 | 20240709 | 101800 | 37620541500 | 33900 | 33900 | 33950 | 33850 | 1105 |
| 519 | 20240709 | 101700 | 37583074650 | 33900 | 33800 | 33900 | 33800 | 1958 |
| 520 | 20240709 | 101600 | 37516836800 | 33800 | 33800 | 33850 | 33750 | 3831 |
| 521 | 20240709 | 101500 | 37387482400 | 33800 | 34000 | 34050 | 33800 | 8186 |
| 522 | 20240709 | 101400 | 37109865000 | 34000 | 34050 | 34100 | 34000 | 2281 |
| 523 | 20240709 | 101300 | 37032207900 | 34050 | 34100 | 34100 | 34050 | 1973 |
| 524 | 20240709 | 101200 | 36964979400 | 34100 | 34050 | 34150 | 34050 | 2535 |
| 525 | 20240709 | 101100 | 36878544000 | 34100 | 34050 | 34150 | 34050 | 1609 |
| 526 | 20240709 | 101000 | 36823673800 | 34050 | 34100 | 34150 | 34050 | 2035 |
| 527 | 20240709 | 100900 | 36754272150 | 34100 | 34050 | 34150 | 34050 | 3705 |
| 528 | 20240709 | 100800 | 36627989000 | 34100 | 34050 | 34150 | 34050 | 5328 |
| 529 | 20240709 | 100700 | 36446256600 | 34100 | 34000 | 34100 | 33950 | 2125 |
| 530 | 20240709 | 100600 | 36373929350 | 34000 | 33900 | 34100 | 33900 | 3550 |
| 531 | 20240709 | 100500 | 36253242600 | 33900 | 33900 | 33950 | 33900 | 1821 |
| 532 | 20240709 | 100400 | 36191494400 | 33900 | 33850 | 34000 | 33850 | 1540 |
| 533 | 20240709 | 100300 | 36139212300 | 33900 | 33900 | 34000 | 33850 | 2246 |
| 534 | 20240709 | 100200 | 36063095500 | 33900 | 33800 | 33950 | 33800 | 2112 |
| 535 | 20240709 | 100100 | 35991559800 | 33850 | 33850 | 33900 | 33700 | 10474 |
| 536 | 20240709 | 100000 | 35637919300 | 33900 | 34000 | 34100 | 33850 | 9974 |
| 537 | 20240709 | 095900 | 35299159900 | 34000 | 33950 | 34150 | 33950 | 18506 |
| 538 | 20240709 | 095800 | 34668782500 | 34000 | 33900 | 34000 | 33900 | 4834 |
| 539 | 20240709 | 095700 | 34504760750 | 33900 | 33750 | 33950 | 33700 | 6144 |
| 540 | 20240709 | 095600 | 34297036200 | 33750 | 33800 | 33850 | 33750 | 2842 |
| 541 | 20240709 | 095500 | 34201027550 | 33800 | 33800 | 33850 | 33750 | 4727 |
| 542 | 20240709 | 095400 | 34041250000 | 33800 | 33900 | 33900 | 33800 | 8082 |
| 543 | 20240709 | 095300 | 33767949850 | 33900 | 33900 | 34000 | 33850 | 10058 |
| 544 | 20240709 | 095200 | 33426963250 | 33900 | 33850 | 34000 | 33850 | 10869 |
| 545 | 20240709 | 095100 | 33058139950 | 33900 | 34000 | 34000 | 33850 | 10094 |
| 546 | 20240709 | 095000 | 32715839150 | 33950 | 34100 | 34150 | 33950 | 21074 |
| 547 | 20240709 | 094900 | 31998714800 | 34100 | 34250 | 34300 | 34100 | 5586 |
| 548 | 20240709 | 094800 | 31807914100 | 34200 | 34350 | 34400 | 34200 | 8064 |
| 549 | 20240709 | 094700 | 31531176350 | 34350 | 34200 | 34400 | 34200 | 7219 |
| 550 | 20240709 | 094600 | 31283437250 | 34250 | 34200 | 34250 | 34200 | 2326 |
| 551 | 20240709 | 094500 | 31203843300 | 34200 | 34200 | 34250 | 34100 | 14705 |
| 552 | 20240709 | 094400 | 30701615800 | 34200 | 34450 | 34450 | 34150 | 13488 |
| 553 | 20240709 | 094300 | 30239319550 | 34400 | 34300 | 34450 | 34250 | 5529 |
| 554 | 20240709 | 094200 | 30049405850 | 34350 | 34300 | 34500 | 34200 | 14973 |
| 555 | 20240709 | 094100 | 29535957150 | 34300 | 34650 | 34700 | 34200 | 26924 |
| 556 | 20240709 | 094000 | 28609438300 | 34600 | 34750 | 34750 | 34600 | 33415 |
| 557 | 20240709 | 093900 | 27449943250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 558 | 20240709 | 093800 | 27449943250 | 34750 | 34750 | 34750 | 34750 | 0 |
| 559 | 20240709 | 093700 | 27449943250 | 34750 | 34550 | 34750 | 34450 | 25776 |
| 560 | 20240709 | 093600 | 26556119900 | 34550 | 34500 | 34650 | 34400 | 26870 |
| 561 | 20240709 | 093500 | 25627887550 | 34450 | 34200 | 34500 | 34200 | 12611 |
| 562 | 20240709 | 093400 | 25194882300 | 34250 | 34450 | 34500 | 34200 | 16058 |
| 563 | 20240709 | 093300 | 24643360250 | 34450 | 34600 | 34600 | 34250 | 22465 |
| 564 | 20240709 | 093200 | 23870936550 | 34550 | 34700 | 34750 | 34550 | 25282 |
| 565 | 20240709 | 093100 | 22994102800 | 34650 | 34600 | 34700 | 34450 | 27505 |
| 566 | 20240709 | 093000 | 22041534500 | 34600 | 34600 | 34650 | 34400 | 32660 |
| 567 | 20240709 | 092900 | 20914018300 | 34600 | 34450 | 34650 | 34350 | 42984 |
| 568 | 20240709 | 092800 | 19429766200 | 34350 | 34300 | 34500 | 34200 | 53747 |
| 569 | 20240709 | 092700 | 17581301400 | 34400 | 34000 | 34500 | 33950 | 73601 |
| 570 | 20240709 | 092600 | 15062928400 | 34000 | 33850 | 34000 | 33850 | 32683 |
| 571 | 20240709 | 092500 | 13954564100 | 33850 | 33550 | 33900 | 33550 | 52020 |
| 572 | 20240709 | 092400 | 12197565900 | 33550 | 33500 | 33600 | 33500 | 6105 |
| 573 | 20240709 | 092300 | 11992750950 | 33500 | 33450 | 33550 | 33350 | 9215 |
| 574 | 20240709 | 092200 | 11684455950 | 33450 | 33400 | 33550 | 33400 | 25810 |
| 575 | 20240709 | 092100 | 10820602050 | 33400 | 33400 | 33450 | 33300 | 17267 |
| 576 | 20240709 | 092000 | 10244828450 | 33400 | 33300 | 33400 | 33250 | 14967 |
| 577 | 20240709 | 091900 | 9746152050 | 33300 | 33550 | 33650 | 33300 | 20283 |
| 578 | 20240709 | 091800 | 9067142150 | 33550 | 33200 | 33600 | 33100 | 64810 |
| 579 | 20240709 | 091700 | 6902627800 | 33200 | 33150 | 33250 | 33150 | 15550 |
| 580 | 20240709 | 091600 | 6386505550 | 33200 | 33150 | 33200 | 32950 | 34470 |
| 581 | 20240709 | 091500 | 5244377100 | 33150 | 32950 | 33150 | 32900 | 26822 |
| 582 | 20240709 | 091400 | 4358104300 | 33000 | 32750 | 33000 | 32750 | 29739 |
| 583 | 20240709 | 091300 | 3380803500 | 32800 | 32600 | 32800 | 32550 | 13205 |
| 584 | 20240709 | 091200 | 2948798800 | 32600 | 32400 | 32600 | 32350 | 13895 |
| 585 | 20240709 | 091100 | 2497008950 | 32400 | 32350 | 32500 | 32350 | 7919 |
| 586 | 20240709 | 091000 | 2240120950 | 32350 | 32350 | 32400 | 32300 | 5518 |
| 587 | 20240709 | 090900 | 2061525750 | 32350 | 32450 | 32500 | 32350 | 6832 |
| 588 | 20240709 | 090800 | 1839940850 | 32350 | 32350 | 32450 | 32250 | 12446 |
| 589 | 20240709 | 090700 | 1437380700 | 32400 | 32150 | 32500 | 32150 | 15904 |
| 590 | 20240709 | 090600 | 922299150 | 32200 | 32050 | 32250 | 32000 | 4859 |
| 591 | 20240709 | 090500 | 765994150 | 32050 | 32050 | 32100 | 32000 | 4272 |
| 592 | 20240709 | 090400 | 629148700 | 32000 | 32150 | 32200 | 32000 | 3428 |
| 593 | 20240709 | 090300 | 519075900 | 32150 | 32000 | 32150 | 31950 | 6295 |
| 594 | 20240709 | 090200 | 317129950 | 32000 | 31850 | 32000 | 31850 | 1855 |
| 595 | 20240709 | 090100 | 257938850 | 31900 | 31700 | 31900 | 31700 | 4128 |
| 596 | 20240709 | 090000 | 126662500 | 31750 | 31600 | 31800 | 31600 | 3969 |