33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 190800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 15967 |
| 3 | 20240715 | 190700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20240715 | 190600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20240715 | 190500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20240715 | 190400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20240715 | 190300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20240715 | 190200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20240715 | 190100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20240715 | 190000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20240715 | 185900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20240715 | 185800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20240715 | 185700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20240715 | 185600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20240715 | 185500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20240715 | 185400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20240715 | 185300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20240715 | 185200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20240715 | 185100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20240715 | 185000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20240715 | 184900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20240715 | 184800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20240715 | 184700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20240715 | 184600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20240715 | 184500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20240715 | 184400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20240715 | 184300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20240715 | 184200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20240715 | 184100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20240715 | 184000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20240715 | 183900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20240715 | 183800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 15967 |
| 33 | 20240715 | 183700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20240715 | 183600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20240715 | 183500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20240715 | 183400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20240715 | 183300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20240715 | 183200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20240715 | 183100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20240715 | 183000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20240715 | 182900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20240715 | 182800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20240715 | 182700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20240715 | 182600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20240715 | 182500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20240715 | 182400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20240715 | 182300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20240715 | 182200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20240715 | 182100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20240715 | 182000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20240715 | 181900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20240715 | 181800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20240715 | 181700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20240715 | 181600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20240715 | 181500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20240715 | 181400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20240715 | 181300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20240715 | 181200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20240715 | 181100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20240715 | 181000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20240715 | 180900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20240715 | 180800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 15967 |
| 63 | 20240715 | 180700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20240715 | 180600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20240715 | 180500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20240715 | 180400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20240715 | 180300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20240715 | 180200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20240715 | 180100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20240715 | 180000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20240715 | 175900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20240715 | 175800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20240715 | 175700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20240715 | 175600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20240715 | 175500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20240715 | 175400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20240715 | 175300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20240715 | 175200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20240715 | 175100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20240715 | 175000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20240715 | 174900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20240715 | 174800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20240715 | 174700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20240715 | 174600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20240715 | 174500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20240715 | 174400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20240715 | 174300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20240715 | 174200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20240715 | 174100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20240715 | 174000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20240715 | 173900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20240715 | 173800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 15967 |
| 93 | 20240715 | 173700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20240715 | 173600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20240715 | 173500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20240715 | 173400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20240715 | 173300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20240715 | 173200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20240715 | 173100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20240715 | 173000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20240715 | 172900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20240715 | 172800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20240715 | 172700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20240715 | 172600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20240715 | 172500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20240715 | 172400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20240715 | 172300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20240715 | 172200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20240715 | 172100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20240715 | 172000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20240715 | 171900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20240715 | 171800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20240715 | 171700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20240715 | 171600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20240715 | 171500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20240715 | 171400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20240715 | 171300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20240715 | 171200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20240715 | 171100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20240715 | 171000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20240715 | 170900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20240715 | 170800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 15967 |
| 123 | 20240715 | 170700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20240715 | 170600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20240715 | 170500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20240715 | 170400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20240715 | 170300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20240715 | 170200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20240715 | 170100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20240715 | 170000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20240715 | 165900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20240715 | 165800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20240715 | 165700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20240715 | 165600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20240715 | 165500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20240715 | 165400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20240715 | 165300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20240715 | 165200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20240715 | 165100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20240715 | 165000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20240715 | 164900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20240715 | 164800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20240715 | 164700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20240715 | 164600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20240715 | 164500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20240715 | 164400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20240715 | 164300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20240715 | 164200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20240715 | 164100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20240715 | 164000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20240715 | 163900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20240715 | 163800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 15967 |
| 153 | 20240715 | 163700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20240715 | 163600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20240715 | 163500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20240715 | 163400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20240715 | 163300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20240715 | 163200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20240715 | 163100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20240715 | 163000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20240715 | 162900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20240715 | 162800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20240715 | 162700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20240715 | 162600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20240715 | 162500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20240715 | 162400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20240715 | 162300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20240715 | 162200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20240715 | 162100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20240715 | 162000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20240715 | 161900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20240715 | 161800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20240715 | 161700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20240715 | 161600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20240715 | 161500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20240715 | 161400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20240715 | 161300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20240715 | 161200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20240715 | 161100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20240715 | 161000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20240715 | 160900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20240715 | 160800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 15967 |
| 183 | 20240715 | 160700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20240715 | 160600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20240715 | 160500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20240715 | 160400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 187 | 20240715 | 160300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20240715 | 160200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20240715 | 160100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20240715 | 160000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20240715 | 155900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20240715 | 155800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20240715 | 155700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20240715 | 155600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 195 | 20240715 | 155500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 196 | 20240715 | 155400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 197 | 20240715 | 155300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 198 | 20240715 | 155200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 199 | 20240715 | 155100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 200 | 20240715 | 155000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 201 | 20240715 | 154900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 202 | 20240715 | 154800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 203 | 20240715 | 154700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20240715 | 154600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 205 | 20240715 | 154500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20240715 | 154400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20240715 | 154300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 208 | 20240715 | 154200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 209 | 20240715 | 154100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 210 | 20240715 | 154000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 211 | 20240715 | 153900 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 212 | 20240715 | 153800 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 15967 |
| 213 | 20240715 | 153700 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 214 | 20240715 | 153600 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 215 | 20240715 | 153500 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 216 | 20240715 | 153400 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 217 | 20240715 | 153300 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 218 | 20240715 | 153200 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 219 | 20240715 | 153100 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 0 |
| 220 | 20240715 | 153000 | 16402788600 | 46250 | 46250 | 46250 | 46250 | 15967 |
| 221 | 20240715 | 152900 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 222 | 20240715 | 152800 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 223 | 20240715 | 152700 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 224 | 20240715 | 152600 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 225 | 20240715 | 152500 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 226 | 20240715 | 152400 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 227 | 20240715 | 152300 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 228 | 20240715 | 152200 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 229 | 20240715 | 152100 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 230 | 20240715 | 152000 | 15664314850 | 46400 | 46400 | 46400 | 46400 | 0 |
| 231 | 20240715 | 151900 | 15664314850 | 46400 | 46350 | 46400 | 46350 | 693 |
| 232 | 20240715 | 151800 | 15632168250 | 46350 | 46300 | 46400 | 46300 | 1290 |
| 233 | 20240715 | 151700 | 15572382750 | 46300 | 46250 | 46350 | 46250 | 2103 |
| 234 | 20240715 | 151600 | 15474981600 | 46250 | 46300 | 46350 | 46250 | 3790 |
| 235 | 20240715 | 151500 | 15299511450 | 46300 | 46300 | 46350 | 46300 | 762 |
| 236 | 20240715 | 151400 | 15264230800 | 46300 | 46300 | 46350 | 46300 | 763 |
| 237 | 20240715 | 151300 | 15228891250 | 46350 | 46300 | 46350 | 46250 | 752 |
| 238 | 20240715 | 151200 | 15194070350 | 46300 | 46350 | 46350 | 46300 | 4858 |
| 239 | 20240715 | 151100 | 14969116200 | 46350 | 46350 | 46400 | 46350 | 1648 |
| 240 | 20240715 | 151000 | 14892708750 | 46400 | 46350 | 46450 | 46350 | 1535 |
| 241 | 20240715 | 150900 | 14821508250 | 46350 | 46400 | 46400 | 46350 | 1693 |
| 242 | 20240715 | 150800 | 14742969200 | 46350 | 46400 | 46400 | 46350 | 632 |
| 243 | 20240715 | 150700 | 14713663400 | 46400 | 46400 | 46400 | 46350 | 1063 |
| 244 | 20240715 | 150600 | 14664359900 | 46350 | 46400 | 46400 | 46350 | 1342 |
| 245 | 20240715 | 150500 | 14602140150 | 46350 | 46450 | 46450 | 46350 | 2935 |
| 246 | 20240715 | 150400 | 14466000050 | 46400 | 46450 | 46500 | 46400 | 1232 |
| 247 | 20240715 | 150300 | 14408780100 | 46450 | 46500 | 46550 | 46450 | 1383 |
| 248 | 20240715 | 150200 | 14344529700 | 46500 | 46450 | 46500 | 46450 | 527 |
| 249 | 20240715 | 150100 | 14320034250 | 46450 | 46550 | 46550 | 46450 | 490 |
| 250 | 20240715 | 150000 | 14297258750 | 46500 | 46500 | 46550 | 46450 | 432 |
| 251 | 20240715 | 145900 | 14277171650 | 46500 | 46550 | 46600 | 46450 | 291 |
| 252 | 20240715 | 145800 | 14263643500 | 46550 | 46550 | 46550 | 46450 | 636 |
| 253 | 20240715 | 145700 | 14234051450 | 46550 | 46500 | 46550 | 46450 | 2022 |
| 254 | 20240715 | 145600 | 14140060000 | 46500 | 46500 | 46550 | 46450 | 548 |
| 255 | 20240715 | 145500 | 14114578200 | 46500 | 46550 | 46550 | 46500 | 277 |
| 256 | 20240715 | 145400 | 14101695150 | 46550 | 46500 | 46550 | 46450 | 621 |
| 257 | 20240715 | 145300 | 14072802700 | 46500 | 46500 | 46600 | 46450 | 895 |
| 258 | 20240715 | 145200 | 14031182600 | 46600 | 46500 | 46600 | 46500 | 337 |
| 259 | 20240715 | 145100 | 14015509600 | 46500 | 46450 | 46550 | 46450 | 1223 |
| 260 | 20240715 | 145000 | 13958692100 | 46500 | 46550 | 46550 | 46500 | 310 |
| 261 | 20240715 | 144900 | 13944277050 | 46550 | 46600 | 46600 | 46500 | 999 |
| 262 | 20240715 | 144800 | 13897805700 | 46600 | 46550 | 46600 | 46500 | 1911 |
| 263 | 20240715 | 144700 | 13808915250 | 46550 | 46550 | 46550 | 46500 | 215 |
| 264 | 20240715 | 144600 | 13798914500 | 46550 | 46550 | 46600 | 46550 | 362 |
| 265 | 20240715 | 144500 | 13782062950 | 46550 | 46550 | 46600 | 46500 | 4765 |
| 266 | 20240715 | 144400 | 13560058650 | 46550 | 46550 | 46600 | 46550 | 511 |
| 267 | 20240715 | 144300 | 13536269950 | 46550 | 46500 | 46650 | 46450 | 1452 |
| 268 | 20240715 | 144200 | 13468698700 | 46500 | 46600 | 46600 | 46500 | 499 |
| 269 | 20240715 | 144100 | 13445469000 | 46600 | 46650 | 46650 | 46600 | 1140 |
| 270 | 20240715 | 144000 | 13392298700 | 46650 | 46750 | 46750 | 46650 | 1656 |
| 271 | 20240715 | 143900 | 13314997100 | 46700 | 46750 | 46750 | 46700 | 206 |
| 272 | 20240715 | 143800 | 13305374300 | 46700 | 46750 | 46750 | 46700 | 320 |
| 273 | 20240715 | 143700 | 13290424650 | 46750 | 46700 | 46750 | 46650 | 1781 |
| 274 | 20240715 | 143600 | 13207217600 | 46700 | 46650 | 46700 | 46650 | 331 |
| 275 | 20240715 | 143500 | 13191768800 | 46650 | 46650 | 46650 | 46650 | 562 |
| 276 | 20240715 | 143400 | 13165551500 | 46650 | 46600 | 46650 | 46600 | 261 |
| 277 | 20240715 | 143300 | 13153379200 | 46650 | 46600 | 46650 | 46600 | 583 |
| 278 | 20240715 | 143200 | 13126187250 | 46600 | 46550 | 46650 | 46550 | 1379 |
| 279 | 20240715 | 143100 | 13061927950 | 46550 | 46500 | 46550 | 46500 | 604 |
| 280 | 20240715 | 143000 | 13033830350 | 46500 | 46450 | 46500 | 46400 | 802 |
| 281 | 20240715 | 142900 | 12996564200 | 46450 | 46450 | 46500 | 46400 | 766 |
| 282 | 20240715 | 142800 | 12960989400 | 46450 | 46450 | 46450 | 46400 | 402 |
| 283 | 20240715 | 142700 | 12942319350 | 46450 | 46450 | 46550 | 46450 | 1109 |
| 284 | 20240715 | 142600 | 12890800700 | 46500 | 46500 | 46500 | 46450 | 214 |
| 285 | 20240715 | 142500 | 12880854600 | 46500 | 46550 | 46550 | 46450 | 511 |
| 286 | 20240715 | 142400 | 12857097750 | 46500 | 46500 | 46500 | 46500 | 682 |
| 287 | 20240715 | 142300 | 12825384750 | 46550 | 46550 | 46550 | 46500 | 268 |
| 288 | 20240715 | 142200 | 12812920950 | 46550 | 46500 | 46550 | 46500 | 708 |
| 289 | 20240715 | 142100 | 12779986650 | 46550 | 46600 | 46600 | 46500 | 451 |
| 290 | 20240715 | 142000 | 12758990700 | 46600 | 46550 | 46600 | 46500 | 402 |
| 291 | 20240715 | 141900 | 12740286100 | 46500 | 46500 | 46550 | 46500 | 979 |
| 292 | 20240715 | 141800 | 12694758800 | 46500 | 46550 | 46550 | 46450 | 926 |
| 293 | 20240715 | 141700 | 12651700400 | 46550 | 46600 | 46600 | 46500 | 1339 |
| 294 | 20240715 | 141600 | 12589380200 | 46550 | 46550 | 46550 | 46500 | 578 |
| 295 | 20240715 | 141500 | 12562483350 | 46550 | 46550 | 46550 | 46500 | 655 |
| 296 | 20240715 | 141400 | 12532015500 | 46500 | 46550 | 46600 | 46500 | 652 |
| 297 | 20240715 | 141300 | 12501695100 | 46550 | 46600 | 46600 | 46500 | 2025 |
| 298 | 20240715 | 141200 | 12407483500 | 46550 | 46700 | 46700 | 46550 | 903 |
| 299 | 20240715 | 141100 | 12365383400 | 46750 | 46750 | 46750 | 46600 | 623 |
| 300 | 20240715 | 141000 | 12336312600 | 46700 | 46650 | 46700 | 46600 | 844 |
| 301 | 20240715 | 140900 | 12296918000 | 46600 | 46600 | 46650 | 46550 | 697 |
| 302 | 20240715 | 140800 | 12264449050 | 46650 | 46600 | 46650 | 46600 | 111 |
| 303 | 20240715 | 140700 | 12259275800 | 46550 | 46600 | 46600 | 46550 | 521 |
| 304 | 20240715 | 140600 | 12235018700 | 46650 | 46500 | 46650 | 46500 | 426 |
| 305 | 20240715 | 140500 | 12215190750 | 46600 | 46550 | 46600 | 46500 | 666 |
| 306 | 20240715 | 140400 | 12184177800 | 46550 | 46650 | 46650 | 46500 | 352 |
| 307 | 20240715 | 140300 | 12167798450 | 46650 | 46400 | 46650 | 46350 | 1370 |
| 308 | 20240715 | 140200 | 12104139650 | 46400 | 46400 | 46450 | 46400 | 419 |
| 309 | 20240715 | 140100 | 12084697550 | 46450 | 46400 | 46450 | 46350 | 1267 |
| 310 | 20240715 | 140000 | 12025932350 | 46400 | 46400 | 46450 | 46350 | 491 |
| 311 | 20240715 | 135900 | 12003164650 | 46350 | 46300 | 46400 | 46300 | 853 |
| 312 | 20240715 | 135800 | 11963625050 | 46250 | 46300 | 46400 | 46250 | 3382 |
| 313 | 20240715 | 135700 | 11806924100 | 46350 | 46350 | 46350 | 46250 | 848 |
| 314 | 20240715 | 135600 | 11767656300 | 46300 | 46450 | 46450 | 46300 | 1289 |
| 315 | 20240715 | 135500 | 11707959900 | 46350 | 46400 | 46550 | 46300 | 3665 |
| 316 | 20240715 | 135400 | 11538013850 | 46450 | 46350 | 46450 | 46350 | 1874 |
| 317 | 20240715 | 135300 | 11451040400 | 46450 | 46500 | 46550 | 46400 | 2869 |
| 318 | 20240715 | 135200 | 11317766900 | 46500 | 46450 | 46500 | 46450 | 1353 |
| 319 | 20240715 | 135100 | 11254882100 | 46450 | 46450 | 46450 | 46400 | 2310 |
| 320 | 20240715 | 135000 | 11147659450 | 46400 | 46500 | 46500 | 46400 | 1135 |
| 321 | 20240715 | 134900 | 11094927100 | 46500 | 46450 | 46500 | 46400 | 2241 |
| 322 | 20240715 | 134800 | 10990817850 | 46450 | 46500 | 46550 | 46450 | 2359 |
| 323 | 20240715 | 134700 | 10881141300 | 46550 | 46550 | 46550 | 46500 | 4291 |
| 324 | 20240715 | 134600 | 10681470500 | 46600 | 46600 | 46650 | 46550 | 1049 |
| 325 | 20240715 | 134500 | 10632589000 | 46600 | 46700 | 46700 | 46600 | 2503 |
| 326 | 20240715 | 134400 | 10515868350 | 46650 | 46700 | 46750 | 46650 | 588 |
| 327 | 20240715 | 134300 | 10488413000 | 46700 | 46750 | 46750 | 46650 | 511 |
| 328 | 20240715 | 134200 | 10464554950 | 46700 | 46700 | 46750 | 46700 | 303 |
| 329 | 20240715 | 134100 | 10450404450 | 46700 | 46750 | 46750 | 46700 | 515 |
| 330 | 20240715 | 134000 | 10426353550 | 46750 | 46800 | 46800 | 46700 | 933 |
| 331 | 20240715 | 133900 | 10382771950 | 46750 | 46750 | 46750 | 46700 | 415 |
| 332 | 20240715 | 133800 | 10363372700 | 46750 | 46800 | 46800 | 46700 | 1091 |
| 333 | 20240715 | 133700 | 10312375350 | 46800 | 46750 | 46800 | 46750 | 515 |
| 334 | 20240715 | 133600 | 10288278100 | 46800 | 46850 | 46900 | 46750 | 799 |
| 335 | 20240715 | 133500 | 10250865650 | 46850 | 46800 | 46900 | 46800 | 1070 |
| 336 | 20240715 | 133400 | 10200698550 | 46850 | 46850 | 46900 | 46800 | 301 |
| 337 | 20240715 | 133300 | 10186597050 | 46850 | 46800 | 46850 | 46800 | 878 |
| 338 | 20240715 | 133200 | 10145468450 | 46850 | 46800 | 46850 | 46800 | 223 |
| 339 | 20240715 | 133100 | 10135030000 | 46800 | 46800 | 46850 | 46800 | 182 |
| 340 | 20240715 | 133000 | 10126512250 | 46850 | 46750 | 46850 | 46750 | 2565 |
| 341 | 20240715 | 132900 | 10006454200 | 46700 | 46800 | 46800 | 46700 | 209 |
| 342 | 20240715 | 132800 | 9996686000 | 46750 | 46750 | 46800 | 46700 | 370 |
| 343 | 20240715 | 132700 | 9979390000 | 46750 | 46800 | 46800 | 46750 | 342 |
| 344 | 20240715 | 132600 | 9963390100 | 46800 | 46800 | 46800 | 46750 | 356 |
| 345 | 20240715 | 132500 | 9946738500 | 46850 | 46700 | 46850 | 46650 | 2277 |
| 346 | 20240715 | 132400 | 9840242400 | 46650 | 46700 | 46750 | 46650 | 6609 |
| 347 | 20240715 | 132300 | 9531799900 | 46700 | 46750 | 46800 | 46700 | 1402 |
| 348 | 20240715 | 132200 | 9466280600 | 46800 | 46750 | 46800 | 46750 | 454 |
| 349 | 20240715 | 132100 | 9445052300 | 46750 | 46750 | 46800 | 46750 | 336 |
| 350 | 20240715 | 132000 | 9429342700 | 46750 | 46800 | 46800 | 46750 | 1106 |
| 351 | 20240715 | 131900 | 9377636150 | 46800 | 46800 | 46850 | 46750 | 332 |
| 352 | 20240715 | 131800 | 9362104900 | 46800 | 46800 | 46800 | 46750 | 451 |
| 353 | 20240715 | 131700 | 9340998850 | 46800 | 46800 | 46850 | 46750 | 2330 |
| 354 | 20240715 | 131600 | 9231955450 | 46850 | 46900 | 46900 | 46800 | 2333 |
| 355 | 20240715 | 131500 | 9122661500 | 46900 | 46850 | 46900 | 46850 | 527 |
| 356 | 20240715 | 131400 | 9097966100 | 46850 | 46900 | 46900 | 46850 | 364 |
| 357 | 20240715 | 131300 | 9080907650 | 46900 | 46900 | 46900 | 46850 | 280 |
| 358 | 20240715 | 131200 | 9067785000 | 46900 | 46900 | 46900 | 46900 | 1116 |
| 359 | 20240715 | 131100 | 9015444600 | 46900 | 46900 | 46950 | 46900 | 477 |
| 360 | 20240715 | 131000 | 8993073050 | 46900 | 46900 | 46950 | 46900 | 444 |
| 361 | 20240715 | 130900 | 8972249400 | 46900 | 47000 | 47000 | 46900 | 2610 |
| 362 | 20240715 | 130800 | 8849684900 | 47000 | 47000 | 47050 | 47000 | 277 |
| 363 | 20240715 | 130700 | 8836665400 | 47000 | 47000 | 47000 | 47000 | 336 |
| 364 | 20240715 | 130600 | 8820873400 | 47000 | 47050 | 47050 | 47000 | 168 |
| 365 | 20240715 | 130500 | 8812977200 | 47000 | 47050 | 47100 | 47000 | 159 |
| 366 | 20240715 | 130400 | 8805503700 | 47100 | 47050 | 47100 | 47000 | 658 |
| 367 | 20240715 | 130300 | 8774566900 | 47000 | 47000 | 47050 | 47000 | 103 |
| 368 | 20240715 | 130200 | 8769725750 | 47000 | 47000 | 47050 | 47000 | 418 |
| 369 | 20240715 | 130100 | 8750079050 | 47050 | 47050 | 47050 | 47000 | 82 |
| 370 | 20240715 | 130000 | 8746223800 | 47050 | 47000 | 47050 | 46950 | 532 |
| 371 | 20240715 | 125900 | 8721226700 | 47000 | 46950 | 47000 | 46950 | 635 |
| 372 | 20240715 | 125800 | 8691412950 | 47000 | 47000 | 47050 | 46950 | 397 |
| 373 | 20240715 | 125700 | 8672754450 | 47000 | 46950 | 47000 | 46950 | 214 |
| 374 | 20240715 | 125600 | 8662703400 | 47000 | 47000 | 47150 | 47000 | 889 |
| 375 | 20240715 | 125500 | 8620904900 | 47000 | 47000 | 47100 | 47000 | 339 |
| 376 | 20240715 | 125400 | 8604965800 | 47000 | 47100 | 47100 | 47000 | 402 |
| 377 | 20240715 | 125300 | 8586050150 | 47100 | 47150 | 47150 | 47100 | 228 |
| 378 | 20240715 | 125200 | 8575310000 | 47100 | 47050 | 47150 | 47050 | 472 |
| 379 | 20240715 | 125100 | 8553081700 | 47100 | 47100 | 47100 | 47050 | 362 |
| 380 | 20240715 | 125000 | 8536041950 | 47100 | 47100 | 47150 | 47050 | 147 |
| 381 | 20240715 | 124900 | 8529121950 | 47000 | 47150 | 47150 | 47000 | 753 |
| 382 | 20240715 | 124800 | 8493668550 | 47150 | 47200 | 47200 | 47150 | 136 |
| 383 | 20240715 | 124700 | 8487255900 | 47200 | 47150 | 47200 | 47100 | 184 |
| 384 | 20240715 | 124600 | 8478585700 | 47150 | 47100 | 47150 | 47100 | 571 |
| 385 | 20240715 | 124500 | 8451680950 | 47100 | 47000 | 47100 | 47000 | 647 |
| 386 | 20240715 | 124400 | 8421225550 | 47000 | 47000 | 47050 | 47000 | 367 |
| 387 | 20240715 | 124300 | 8403968350 | 47000 | 47050 | 47050 | 47000 | 373 |
| 388 | 20240715 | 124200 | 8386432250 | 47050 | 47100 | 47100 | 47000 | 270 |
| 389 | 20240715 | 124100 | 8373736250 | 47100 | 47050 | 47100 | 47000 | 472 |
| 390 | 20240715 | 124000 | 8351540850 | 47050 | 47050 | 47100 | 47050 | 85 |
| 391 | 20240715 | 123900 | 8347541550 | 47050 | 47050 | 47050 | 47050 | 194 |
| 392 | 20240715 | 123800 | 8338413850 | 47050 | 47050 | 47100 | 47000 | 479 |
| 393 | 20240715 | 123700 | 8315884500 | 47050 | 47000 | 47050 | 47000 | 176 |
| 394 | 20240715 | 123600 | 8307606650 | 47050 | 47050 | 47050 | 46950 | 499 |
| 395 | 20240715 | 123500 | 8284145750 | 47050 | 47000 | 47050 | 46950 | 745 |
| 396 | 20240715 | 123400 | 8249097500 | 47000 | 47050 | 47050 | 46950 | 202 |
| 397 | 20240715 | 123300 | 8239606500 | 47050 | 46950 | 47050 | 46900 | 829 |
| 398 | 20240715 | 123200 | 8200645150 | 46950 | 47000 | 47000 | 46950 | 166 |
| 399 | 20240715 | 123100 | 8192850250 | 47000 | 46950 | 47000 | 46950 | 311 |
| 400 | 20240715 | 123000 | 8178239950 | 46950 | 47000 | 47000 | 46950 | 794 |
| 401 | 20240715 | 122900 | 8140943300 | 47000 | 46950 | 47000 | 46950 | 1158 |
| 402 | 20240715 | 122800 | 8086575100 | 46950 | 46900 | 46950 | 46900 | 514 |
| 403 | 20240715 | 122700 | 8062467900 | 46900 | 46950 | 46950 | 46900 | 461 |
| 404 | 20240715 | 122600 | 8040834600 | 46900 | 46950 | 47000 | 46900 | 534 |
| 405 | 20240715 | 122500 | 8015770950 | 46900 | 46950 | 47000 | 46900 | 355 |
| 406 | 20240715 | 122400 | 7999109200 | 46950 | 47000 | 47000 | 46950 | 234 |
| 407 | 20240715 | 122300 | 7988118300 | 47000 | 47000 | 47000 | 47000 | 417 |
| 408 | 20240715 | 122200 | 7968519300 | 47000 | 47000 | 47050 | 47000 | 186 |
| 409 | 20240715 | 122100 | 7959777000 | 47050 | 47000 | 47050 | 47000 | 216 |
| 410 | 20240715 | 122000 | 7949622900 | 47000 | 47050 | 47050 | 47000 | 242 |
| 411 | 20240715 | 121900 | 7938245450 | 47050 | 47050 | 47100 | 47050 | 280 |
| 412 | 20240715 | 121800 | 7925070850 | 47050 | 47000 | 47050 | 47000 | 316 |
| 413 | 20240715 | 121700 | 7910206700 | 47050 | 46950 | 47050 | 46900 | 965 |
| 414 | 20240715 | 121600 | 7864864250 | 46950 | 46950 | 47000 | 46950 | 699 |
| 415 | 20240715 | 121500 | 7832028550 | 46850 | 47000 | 47000 | 46850 | 3104 |
| 416 | 20240715 | 121400 | 7686422550 | 46950 | 47000 | 47000 | 46950 | 286 |
| 417 | 20240715 | 121300 | 7672994000 | 47000 | 47000 | 47050 | 46950 | 1483 |
| 418 | 20240715 | 121200 | 7603315750 | 47050 | 47000 | 47050 | 47000 | 337 |
| 419 | 20240715 | 121100 | 7587476700 | 47000 | 47000 | 47050 | 46950 | 1334 |
| 420 | 20240715 | 121000 | 7524836950 | 47050 | 47000 | 47050 | 46950 | 466 |
| 421 | 20240715 | 120900 | 7502938400 | 47000 | 47000 | 47000 | 46950 | 85 |
| 422 | 20240715 | 120800 | 7498946400 | 46950 | 46950 | 47000 | 46950 | 270 |
| 423 | 20240715 | 120700 | 7486268200 | 46950 | 47000 | 47000 | 46950 | 690 |
| 424 | 20240715 | 120600 | 7453853450 | 47000 | 47000 | 47050 | 47000 | 353 |
| 425 | 20240715 | 120500 | 7437261950 | 47000 | 47050 | 47050 | 47000 | 472 |
| 426 | 20240715 | 120400 | 7415076350 | 47000 | 47000 | 47000 | 47000 | 512 |
| 427 | 20240715 | 120300 | 7391012350 | 47000 | 46950 | 47000 | 46950 | 228 |
| 428 | 20240715 | 120200 | 7380300700 | 46950 | 46950 | 47000 | 46950 | 537 |
| 429 | 20240715 | 120100 | 7355079800 | 46950 | 47000 | 47000 | 46950 | 331 |
| 430 | 20240715 | 120000 | 7339538750 | 47000 | 47000 | 47000 | 46950 | 458 |
| 431 | 20240715 | 115900 | 7318025500 | 46950 | 47000 | 47050 | 46950 | 673 |
| 432 | 20240715 | 115800 | 7286424200 | 46950 | 46950 | 47000 | 46950 | 391 |
| 433 | 20240715 | 115700 | 7268060500 | 47000 | 47000 | 47050 | 47000 | 663 |
| 434 | 20240715 | 115600 | 7236899450 | 47000 | 47000 | 47050 | 46950 | 430 |
| 435 | 20240715 | 115500 | 7216691350 | 47000 | 47000 | 47000 | 46950 | 533 |
| 436 | 20240715 | 115400 | 7191651550 | 46950 | 47000 | 47000 | 46950 | 924 |
| 437 | 20240715 | 115300 | 7148243050 | 47000 | 47050 | 47050 | 47000 | 706 |
| 438 | 20240715 | 115200 | 7115055500 | 47050 | 47050 | 47050 | 47050 | 124 |
| 439 | 20240715 | 115100 | 7109221300 | 47050 | 47100 | 47100 | 47050 | 455 |
| 440 | 20240715 | 115000 | 7087808400 | 47100 | 47050 | 47100 | 47050 | 308 |
| 441 | 20240715 | 114900 | 7073316750 | 47000 | 47100 | 47100 | 47000 | 508 |
| 442 | 20240715 | 114800 | 7049424200 | 47100 | 47050 | 47150 | 47000 | 665 |
| 443 | 20240715 | 114700 | 7018115000 | 47050 | 46950 | 47050 | 46950 | 786 |
| 444 | 20240715 | 114600 | 6981160300 | 46950 | 47000 | 47100 | 46950 | 722 |
| 445 | 20240715 | 114500 | 6947218450 | 47000 | 47050 | 47050 | 47000 | 141 |
| 446 | 20240715 | 114400 | 6940590650 | 47050 | 47050 | 47050 | 47000 | 1066 |
| 447 | 20240715 | 114300 | 6890483850 | 47050 | 47050 | 47050 | 47050 | 271 |
| 448 | 20240715 | 114200 | 6877733300 | 47100 | 47050 | 47100 | 47000 | 585 |
| 449 | 20240715 | 114100 | 6850211850 | 47050 | 47150 | 47150 | 47050 | 667 |
| 450 | 20240715 | 114000 | 6818805900 | 47150 | 47000 | 47150 | 47000 | 7231 |
| 451 | 20240715 | 113900 | 6478244350 | 47000 | 47000 | 47050 | 47000 | 307 |
| 452 | 20240715 | 113800 | 6463815100 | 47000 | 47050 | 47050 | 47000 | 3045 |
| 453 | 20240715 | 113700 | 6320697250 | 47050 | 47100 | 47100 | 47000 | 1513 |
| 454 | 20240715 | 113600 | 6249513950 | 47050 | 47100 | 47100 | 47050 | 478 |
| 455 | 20240715 | 113500 | 6227023750 | 47050 | 47050 | 47100 | 47050 | 924 |
| 456 | 20240715 | 113400 | 6183548550 | 47050 | 47100 | 47100 | 47050 | 1000 |
| 457 | 20240715 | 113300 | 6136484900 | 47050 | 47100 | 47150 | 47050 | 1087 |
| 458 | 20240715 | 113200 | 6085301650 | 47100 | 47150 | 47150 | 47100 | 281 |
| 459 | 20240715 | 113100 | 6072054750 | 47200 | 47150 | 47200 | 47100 | 407 |
| 460 | 20240715 | 113000 | 6052870850 | 47150 | 47100 | 47150 | 47100 | 649 |
| 461 | 20240715 | 112900 | 6022284800 | 47100 | 47100 | 47100 | 47050 | 1313 |
| 462 | 20240715 | 112800 | 5960447100 | 47150 | 47100 | 47150 | 47100 | 530 |
| 463 | 20240715 | 112700 | 5935483900 | 47100 | 47100 | 47150 | 47100 | 920 |
| 464 | 20240715 | 112600 | 5892146800 | 47150 | 47150 | 47150 | 47100 | 336 |
| 465 | 20240715 | 112500 | 5876310650 | 47150 | 47250 | 47250 | 47150 | 557 |
| 466 | 20240715 | 112400 | 5850035400 | 47200 | 47150 | 47200 | 47100 | 1663 |
| 467 | 20240715 | 112300 | 5771610450 | 47200 | 47150 | 47200 | 47150 | 373 |
| 468 | 20240715 | 112200 | 5754018150 | 47200 | 47200 | 47200 | 47150 | 373 |
| 469 | 20240715 | 112100 | 5736412700 | 47200 | 47200 | 47200 | 47150 | 1062 |
| 470 | 20240715 | 112000 | 5686328250 | 47150 | 47250 | 47250 | 47150 | 487 |
| 471 | 20240715 | 111900 | 5663346700 | 47200 | 47150 | 47250 | 47150 | 443 |
| 472 | 20240715 | 111800 | 5642440000 | 47200 | 47200 | 47200 | 47150 | 3258 |
| 473 | 20240715 | 111700 | 5488734700 | 47150 | 47200 | 47250 | 47150 | 675 |
| 474 | 20240715 | 111600 | 5456875700 | 47200 | 47250 | 47250 | 47200 | 371 |
| 475 | 20240715 | 111500 | 5439353100 | 47250 | 47250 | 47300 | 47250 | 682 |
| 476 | 20240715 | 111400 | 5407127500 | 47250 | 47300 | 47300 | 47200 | 1060 |
| 477 | 20240715 | 111300 | 5357040200 | 47300 | 47300 | 47350 | 47300 | 344 |
| 478 | 20240715 | 111200 | 5340768250 | 47300 | 47350 | 47350 | 47300 | 552 |
| 479 | 20240715 | 111100 | 5314655500 | 47300 | 47400 | 47400 | 47300 | 628 |
| 480 | 20240715 | 111000 | 5284921850 | 47350 | 47450 | 47450 | 47350 | 1827 |
| 481 | 20240715 | 110900 | 5198297200 | 47450 | 47450 | 47450 | 47400 | 936 |
| 482 | 20240715 | 110800 | 5153893900 | 47450 | 47500 | 47550 | 47450 | 2279 |
| 483 | 20240715 | 110700 | 5045655500 | 47500 | 47550 | 47550 | 47500 | 434 |
| 484 | 20240715 | 110600 | 5025034550 | 47500 | 47550 | 47550 | 47500 | 795 |
| 485 | 20240715 | 110500 | 4987266850 | 47500 | 47550 | 47550 | 47500 | 1204 |
| 486 | 20240715 | 110400 | 4930066600 | 47550 | 47500 | 47550 | 47500 | 898 |
| 487 | 20240715 | 110300 | 4887400550 | 47550 | 47550 | 47550 | 47500 | 374 |
| 488 | 20240715 | 110200 | 4869622850 | 47550 | 47550 | 47550 | 47500 | 356 |
| 489 | 20240715 | 110100 | 4852709450 | 47500 | 47550 | 47600 | 47500 | 330 |
| 490 | 20240715 | 110000 | 4837021400 | 47500 | 47550 | 47550 | 47500 | 822 |
| 491 | 20240715 | 105900 | 4797944900 | 47550 | 47600 | 47600 | 47550 | 235 |
| 492 | 20240715 | 105800 | 4786767400 | 47600 | 47650 | 47650 | 47550 | 494 |
| 493 | 20240715 | 105700 | 4763275850 | 47550 | 47550 | 47600 | 47550 | 930 |
| 494 | 20240715 | 105600 | 4719013000 | 47550 | 47550 | 47550 | 47500 | 158 |
| 495 | 20240715 | 105500 | 4711504200 | 47550 | 47550 | 47600 | 47550 | 429 |
| 496 | 20240715 | 105400 | 4691102600 | 47600 | 47550 | 47600 | 47550 | 38 |
| 497 | 20240715 | 105300 | 4689294650 | 47600 | 47550 | 47600 | 47550 | 39 |
| 498 | 20240715 | 105200 | 4687439900 | 47550 | 47600 | 47600 | 47550 | 122 |
| 499 | 20240715 | 105100 | 4681638300 | 47600 | 47600 | 47600 | 47550 | 241 |
| 500 | 20240715 | 105000 | 4670177400 | 47550 | 47600 | 47600 | 47550 | 531 |
| 501 | 20240715 | 104900 | 4644920600 | 47600 | 47600 | 47650 | 47600 | 330 |
| 502 | 20240715 | 104800 | 4629202100 | 47600 | 47600 | 47600 | 47550 | 462 |
| 503 | 20240715 | 104700 | 4607222400 | 47600 | 47550 | 47600 | 47500 | 343 |
| 504 | 20240715 | 104600 | 4590901050 | 47550 | 47550 | 47550 | 47500 | 922 |
| 505 | 20240715 | 104500 | 4547082750 | 47550 | 47550 | 47550 | 47500 | 260 |
| 506 | 20240715 | 104400 | 4534721650 | 47550 | 47600 | 47600 | 47550 | 900 |
| 507 | 20240715 | 104300 | 4491924250 | 47600 | 47600 | 47650 | 47600 | 44 |
| 508 | 20240715 | 104200 | 4489829800 | 47600 | 47600 | 47600 | 47550 | 179 |
| 509 | 20240715 | 104100 | 4481309850 | 47600 | 47600 | 47600 | 47550 | 1362 |
| 510 | 20240715 | 104000 | 4416526850 | 47600 | 47550 | 47600 | 47550 | 364 |
| 511 | 20240715 | 103900 | 4399204050 | 47550 | 47600 | 47650 | 47550 | 789 |
| 512 | 20240715 | 103800 | 4361648750 | 47600 | 47600 | 47650 | 47600 | 625 |
| 513 | 20240715 | 103700 | 4331898250 | 47600 | 47600 | 47650 | 47600 | 307 |
| 514 | 20240715 | 103600 | 4317283900 | 47650 | 47650 | 47750 | 47600 | 1325 |
| 515 | 20240715 | 103500 | 4254160100 | 47650 | 47750 | 47750 | 47650 | 411 |
| 516 | 20240715 | 103400 | 4234562250 | 47750 | 47700 | 47750 | 47700 | 1048 |
| 517 | 20240715 | 103300 | 4184529450 | 47700 | 47800 | 47800 | 47700 | 640 |
| 518 | 20240715 | 103200 | 4153994200 | 47750 | 47750 | 47800 | 47750 | 469 |
| 519 | 20240715 | 103100 | 4131596800 | 47750 | 47800 | 47800 | 47750 | 82 |
| 520 | 20240715 | 103000 | 4127680200 | 47800 | 47800 | 47850 | 47800 | 220 |
| 521 | 20240715 | 102900 | 4117164050 | 47800 | 47850 | 47850 | 47800 | 544 |
| 522 | 20240715 | 102800 | 4091158550 | 47850 | 47850 | 47850 | 47850 | 531 |
| 523 | 20240715 | 102700 | 4065750200 | 47850 | 47850 | 47900 | 47850 | 156 |
| 524 | 20240715 | 102600 | 4058285350 | 47900 | 48000 | 48000 | 47900 | 853 |
| 525 | 20240715 | 102500 | 4017420250 | 48000 | 47950 | 48000 | 47900 | 727 |
| 526 | 20240715 | 102400 | 3982562500 | 47900 | 47950 | 47950 | 47900 | 425 |
| 527 | 20240715 | 102300 | 3962185200 | 47950 | 47950 | 48000 | 47950 | 304 |
| 528 | 20240715 | 102200 | 3947608100 | 48000 | 48000 | 48000 | 47950 | 221 |
| 529 | 20240715 | 102100 | 3937006100 | 48000 | 48050 | 48050 | 48000 | 1345 |
| 530 | 20240715 | 102000 | 3872445550 | 48050 | 48050 | 48050 | 48000 | 275 |
| 531 | 20240715 | 101900 | 3859232300 | 48050 | 48100 | 48100 | 48050 | 304 |
| 532 | 20240715 | 101800 | 3844615600 | 48100 | 48100 | 48150 | 48100 | 271 |
| 533 | 20240715 | 101700 | 3831577000 | 48150 | 48050 | 48150 | 48000 | 754 |
| 534 | 20240715 | 101600 | 3795335350 | 48050 | 48100 | 48100 | 48050 | 1093 |
| 535 | 20240715 | 101500 | 3742816150 | 48100 | 48100 | 48100 | 48050 | 1114 |
| 536 | 20240715 | 101400 | 3689232850 | 48150 | 48100 | 48150 | 48050 | 269 |
| 537 | 20240715 | 101300 | 3676294450 | 48100 | 48100 | 48150 | 48050 | 972 |
| 538 | 20240715 | 101200 | 3629538350 | 48050 | 48100 | 48100 | 48050 | 1243 |
| 539 | 20240715 | 101100 | 3569761300 | 48100 | 48100 | 48100 | 48050 | 847 |
| 540 | 20240715 | 101000 | 3529050450 | 48100 | 48150 | 48150 | 48100 | 172 |
| 541 | 20240715 | 100900 | 3520776850 | 48150 | 48150 | 48200 | 48100 | 227 |
| 542 | 20240715 | 100800 | 3509849550 | 48150 | 48300 | 48300 | 48150 | 645 |
| 543 | 20240715 | 100700 | 3478760800 | 48250 | 48250 | 48250 | 48200 | 682 |
| 544 | 20240715 | 100600 | 3445868800 | 48200 | 48350 | 48350 | 48200 | 1178 |
| 545 | 20240715 | 100500 | 3388980650 | 48400 | 48400 | 48450 | 48400 | 1066 |
| 546 | 20240715 | 100400 | 3337365400 | 48400 | 48350 | 48400 | 48350 | 354 |
| 547 | 20240715 | 100300 | 3320238300 | 48350 | 48400 | 48400 | 48300 | 209 |
| 548 | 20240715 | 100200 | 3310132650 | 48400 | 48400 | 48400 | 48350 | 119 |
| 549 | 20240715 | 100100 | 3304373650 | 48400 | 48550 | 48600 | 48400 | 760 |
| 550 | 20240715 | 100000 | 3267506200 | 48550 | 48500 | 48550 | 48450 | 1095 |
| 551 | 20240715 | 095900 | 3214395150 | 48450 | 48500 | 48500 | 48450 | 145 |
| 552 | 20240715 | 095800 | 3207363450 | 48550 | 48400 | 48550 | 48400 | 1433 |
| 553 | 20240715 | 095700 | 3137869150 | 48450 | 48300 | 48450 | 48300 | 473 |
| 554 | 20240715 | 095600 | 3115001300 | 48300 | 48350 | 48350 | 48250 | 225 |
| 555 | 20240715 | 095500 | 3104130350 | 48300 | 48350 | 48350 | 48250 | 1097 |
| 556 | 20240715 | 095400 | 3051134700 | 48400 | 48400 | 48450 | 48350 | 291 |
| 557 | 20240715 | 095300 | 3037048300 | 48400 | 48450 | 48450 | 48400 | 111 |
| 558 | 20240715 | 095200 | 3031674650 | 48450 | 48450 | 48450 | 48400 | 699 |
| 559 | 20240715 | 095100 | 2997809800 | 48400 | 48450 | 48450 | 48350 | 405 |
| 560 | 20240715 | 095000 | 2978218300 | 48450 | 48550 | 48550 | 48400 | 642 |
| 561 | 20240715 | 094900 | 2947104900 | 48550 | 48450 | 48550 | 48450 | 2991 |
| 562 | 20240715 | 094800 | 2802062600 | 48450 | 48450 | 48450 | 48350 | 1010 |
| 563 | 20240715 | 094700 | 2753172450 | 48500 | 48500 | 48500 | 48450 | 134 |
| 564 | 20240715 | 094600 | 2746679100 | 48450 | 48450 | 48450 | 48400 | 901 |
| 565 | 20240715 | 094500 | 2703027500 | 48400 | 48450 | 48450 | 48400 | 434 |
| 566 | 20240715 | 094400 | 2682006350 | 48450 | 48500 | 48500 | 48400 | 1231 |
| 567 | 20240715 | 094300 | 2622360650 | 48500 | 48550 | 48600 | 48500 | 1082 |
| 568 | 20240715 | 094200 | 2569843650 | 48600 | 48350 | 48600 | 48350 | 1921 |
| 569 | 20240715 | 094100 | 2476810100 | 48350 | 48300 | 48350 | 48300 | 675 |
| 570 | 20240715 | 094000 | 2444189800 | 48250 | 48200 | 48300 | 48200 | 1516 |
| 571 | 20240715 | 093900 | 2371053900 | 48250 | 48200 | 48250 | 48200 | 169 |
| 572 | 20240715 | 093800 | 2362903950 | 48200 | 48350 | 48350 | 48200 | 1879 |
| 573 | 20240715 | 093700 | 2272143650 | 48300 | 48200 | 48400 | 48200 | 1426 |
| 574 | 20240715 | 093600 | 2203179900 | 48200 | 48200 | 48200 | 48150 | 517 |
| 575 | 20240715 | 093500 | 2178263900 | 48200 | 48150 | 48200 | 48150 | 686 |
| 576 | 20240715 | 093400 | 2145231900 | 48150 | 48200 | 48200 | 48100 | 974 |
| 577 | 20240715 | 093300 | 2098306000 | 48200 | 48200 | 48250 | 48150 | 958 |
| 578 | 20240715 | 093200 | 2052124950 | 48200 | 48150 | 48200 | 48100 | 1333 |
| 579 | 20240715 | 093100 | 1987923000 | 48150 | 48050 | 48200 | 48000 | 850 |
| 580 | 20240715 | 093000 | 1946997650 | 48100 | 48000 | 48100 | 48000 | 223 |
| 581 | 20240715 | 092900 | 1936290000 | 48000 | 47850 | 48050 | 47850 | 1173 |
| 582 | 20240715 | 092800 | 1880037300 | 47800 | 47800 | 47800 | 47800 | 173 |
| 583 | 20240715 | 092700 | 1871767900 | 47800 | 47950 | 48000 | 47800 | 1145 |
| 584 | 20240715 | 092600 | 1816955550 | 47950 | 47850 | 47950 | 47850 | 647 |
| 585 | 20240715 | 092500 | 1785973000 | 47850 | 47850 | 47850 | 47800 | 626 |
| 586 | 20240715 | 092400 | 1756023700 | 47800 | 47700 | 47850 | 47700 | 1086 |
| 587 | 20240715 | 092300 | 1704139200 | 47700 | 47650 | 47700 | 47600 | 263 |
| 588 | 20240715 | 092200 | 1691596700 | 47650 | 47650 | 47650 | 47600 | 773 |
| 589 | 20240715 | 092100 | 1654798550 | 47650 | 47600 | 47700 | 47600 | 610 |
| 590 | 20240715 | 092000 | 1625725600 | 47600 | 47700 | 47700 | 47600 | 190 |
| 591 | 20240715 | 091900 | 1616677150 | 47700 | 47650 | 47700 | 47600 | 473 |
| 592 | 20240715 | 091800 | 1594120850 | 47650 | 47600 | 47700 | 47600 | 235 |
| 593 | 20240715 | 091700 | 1582918750 | 47600 | 47650 | 47700 | 47600 | 908 |
| 594 | 20240715 | 091600 | 1539683200 | 47650 | 47650 | 47700 | 47650 | 428 |
| 595 | 20240715 | 091500 | 1519282600 | 47650 | 47550 | 47700 | 47500 | 1727 |
| 596 | 20240715 | 091400 | 1437175800 | 47600 | 47750 | 47750 | 47550 | 473 |
| 597 | 20240715 | 091300 | 1414643350 | 47750 | 47650 | 47800 | 47550 | 1608 |
| 598 | 20240715 | 091200 | 1337964250 | 47650 | 47750 | 47750 | 47650 | 1409 |
| 599 | 20240715 | 091100 | 1270773150 | 47750 | 47750 | 47750 | 47700 | 372 |
| 600 | 20240715 | 091000 | 1253013700 | 47700 | 47700 | 47750 | 47600 | 878 |
| 601 | 20240715 | 090900 | 1211166450 | 47750 | 47550 | 47750 | 47500 | 1720 |
| 602 | 20240715 | 090800 | 1129327050 | 47550 | 47700 | 47700 | 47500 | 3114 |
| 603 | 20240715 | 090700 | 981224000 | 47700 | 47950 | 47950 | 47700 | 1071 |
| 604 | 20240715 | 090600 | 930062550 | 47900 | 47750 | 47950 | 47700 | 1748 |
| 605 | 20240715 | 090500 | 846484600 | 47650 | 47650 | 47750 | 47600 | 1345 |
| 606 | 20240715 | 090400 | 782388750 | 47650 | 47650 | 47700 | 47500 | 3207 |
| 607 | 20240715 | 090300 | 629779600 | 47650 | 47700 | 47900 | 47650 | 2017 |
| 608 | 20240715 | 090200 | 533511650 | 47800 | 47800 | 47900 | 47700 | 1685 |
| 609 | 20240715 | 090100 | 453000250 | 47800 | 48250 | 48250 | 47800 | 6603 |
| 610 | 20240715 | 090000 | 136403800 | 48250 | 48000 | 48450 | 48000 | 2686 |