34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 10894 |
| 3 | 20240712 | 192500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240712 | 192400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240712 | 192300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240712 | 192200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240712 | 192100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240712 | 192000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240712 | 191900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240712 | 191800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240712 | 191700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240712 | 191600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240712 | 191500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240712 | 191400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240712 | 191300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240712 | 191200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240712 | 191100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240712 | 191000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240712 | 190900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240712 | 190800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240712 | 190700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240712 | 190600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240712 | 190500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240712 | 190400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240712 | 190300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240712 | 190200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240712 | 190100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240712 | 190000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240712 | 185900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240712 | 185800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240712 | 185700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240712 | 185600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 10894 |
| 33 | 20240712 | 185500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240712 | 185400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240712 | 185300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240712 | 185200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240712 | 185100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240712 | 185000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240712 | 184900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240712 | 184800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240712 | 184700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240712 | 184600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240712 | 184500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240712 | 184400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240712 | 184300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240712 | 184200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240712 | 184100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240712 | 184000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240712 | 183900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240712 | 183800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240712 | 183700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240712 | 183600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240712 | 183500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240712 | 183400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240712 | 183300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240712 | 183200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240712 | 183100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240712 | 183000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240712 | 182900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240712 | 182800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240712 | 182700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240712 | 182600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 10894 |
| 63 | 20240712 | 182500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240712 | 182400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240712 | 182300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240712 | 182200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240712 | 182100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240712 | 182000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240712 | 181900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240712 | 181800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240712 | 181700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240712 | 181600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240712 | 181500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240712 | 181400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240712 | 181300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240712 | 181200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240712 | 181100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240712 | 181000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240712 | 180900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240712 | 180800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240712 | 180700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240712 | 180600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240712 | 180500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240712 | 180400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240712 | 180300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240712 | 180200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240712 | 180100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240712 | 180000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240712 | 175900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240712 | 175800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240712 | 175700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240712 | 175600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 10894 |
| 93 | 20240712 | 175500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240712 | 175400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240712 | 175300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240712 | 175200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240712 | 175100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240712 | 175000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240712 | 174900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240712 | 174800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240712 | 174700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240712 | 174600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240712 | 174500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240712 | 174400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240712 | 174300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240712 | 174200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240712 | 174100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240712 | 174000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240712 | 173900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240712 | 173800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240712 | 173700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240712 | 173600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240712 | 173500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240712 | 173400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240712 | 173300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240712 | 173200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240712 | 173100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240712 | 173000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240712 | 172900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240712 | 172800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240712 | 172700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240712 | 172600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 10894 |
| 123 | 20240712 | 172500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240712 | 172400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240712 | 172300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240712 | 172200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240712 | 172100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240712 | 172000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240712 | 171900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240712 | 171800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240712 | 171700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240712 | 171600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240712 | 171500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240712 | 171400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240712 | 171300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240712 | 171200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240712 | 171100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240712 | 171000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240712 | 170900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240712 | 170800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240712 | 170700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240712 | 170600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240712 | 170500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240712 | 170400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240712 | 170300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240712 | 170200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240712 | 170100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240712 | 170000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240712 | 165900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240712 | 165800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240712 | 165700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240712 | 165600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 10894 |
| 153 | 20240712 | 165500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240712 | 165400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240712 | 165300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240712 | 165200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240712 | 165100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240712 | 165000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240712 | 164900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240712 | 164800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240712 | 164700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240712 | 164600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240712 | 164500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240712 | 164400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240712 | 164300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240712 | 164200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240712 | 164100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240712 | 164000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240712 | 163900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240712 | 163800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240712 | 163700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240712 | 163600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240712 | 163500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240712 | 163400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240712 | 163300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240712 | 163200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240712 | 163100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240712 | 163000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240712 | 162900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240712 | 162800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240712 | 162700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240712 | 162600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 10894 |
| 183 | 20240712 | 162500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240712 | 162400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240712 | 162300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240712 | 162200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240712 | 162100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240712 | 162000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240712 | 161900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240712 | 161800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240712 | 161700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240712 | 161600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240712 | 161500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240712 | 161400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240712 | 161300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240712 | 161200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240712 | 161100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240712 | 161000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240712 | 160900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240712 | 160800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240712 | 160700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240712 | 160600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240712 | 160500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240712 | 160400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240712 | 160300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240712 | 160200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240712 | 160100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240712 | 160000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240712 | 155900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240712 | 155800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240712 | 155700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240712 | 155600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 10894 |
| 213 | 20240712 | 155500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240712 | 155400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240712 | 155300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240712 | 155200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240712 | 155100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240712 | 155000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240712 | 154900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240712 | 154800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240712 | 154700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20240712 | 154600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20240712 | 154500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20240712 | 154400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20240712 | 154300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20240712 | 154200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20240712 | 154100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20240712 | 154000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20240712 | 153900 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240712 | 153800 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240712 | 153700 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20240712 | 153600 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20240712 | 153500 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20240712 | 153400 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20240712 | 153300 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20240712 | 153200 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20240712 | 153100 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20240712 | 153000 | 29349467750 | 43650 | 43650 | 43650 | 43650 | 10894 |
| 239 | 20240712 | 152900 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240712 | 152800 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240712 | 152700 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240712 | 152600 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 243 | 20240712 | 152500 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240712 | 152400 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20240712 | 152300 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20240712 | 152200 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20240712 | 152100 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20240712 | 152000 | 28873944650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240712 | 151900 | 28873944650 | 43500 | 43500 | 43600 | 43500 | 2253 |
| 250 | 20240712 | 151800 | 28775854550 | 43500 | 43400 | 43500 | 43400 | 1034 |
| 251 | 20240712 | 151700 | 28730904350 | 43400 | 43400 | 43500 | 43400 | 881 |
| 252 | 20240712 | 151600 | 28692641650 | 43400 | 43400 | 43450 | 43350 | 613 |
| 253 | 20240712 | 151500 | 28666049700 | 43400 | 43400 | 43450 | 43350 | 1304 |
| 254 | 20240712 | 151400 | 28609439050 | 43350 | 43350 | 43400 | 43350 | 1022 |
| 255 | 20240712 | 151300 | 28565094400 | 43400 | 43400 | 43400 | 43350 | 4830 |
| 256 | 20240712 | 151200 | 28355495850 | 43450 | 43500 | 43550 | 43400 | 7378 |
| 257 | 20240712 | 151100 | 28034819150 | 43500 | 43600 | 43600 | 43500 | 462 |
| 258 | 20240712 | 151000 | 28014699300 | 43550 | 43500 | 43550 | 43500 | 467 |
| 259 | 20240712 | 150900 | 27994374150 | 43500 | 43550 | 43600 | 43500 | 1889 |
| 260 | 20240712 | 150800 | 27912180350 | 43550 | 43550 | 43600 | 43500 | 885 |
| 261 | 20240712 | 150700 | 27873650900 | 43500 | 43550 | 43600 | 43500 | 2000 |
| 262 | 20240712 | 150600 | 27786541750 | 43550 | 43550 | 43550 | 43500 | 4784 |
| 263 | 20240712 | 150500 | 27578329650 | 43600 | 43550 | 43600 | 43500 | 2780 |
| 264 | 20240712 | 150400 | 27457275600 | 43550 | 43500 | 43600 | 43500 | 1760 |
| 265 | 20240712 | 150300 | 27380614950 | 43550 | 43600 | 43600 | 43500 | 1103 |
| 266 | 20240712 | 150200 | 27332574850 | 43500 | 43650 | 43650 | 43500 | 4302 |
| 267 | 20240712 | 150100 | 27144966950 | 43650 | 43600 | 43700 | 43600 | 1162 |
| 268 | 20240712 | 150000 | 27094248200 | 43550 | 43500 | 43550 | 43450 | 2283 |
| 269 | 20240712 | 145900 | 26994879250 | 43500 | 43500 | 43500 | 43400 | 1298 |
| 270 | 20240712 | 145800 | 26938438350 | 43500 | 43400 | 43500 | 43400 | 743 |
| 271 | 20240712 | 145700 | 26906177800 | 43450 | 43450 | 43500 | 43400 | 984 |
| 272 | 20240712 | 145600 | 26863389600 | 43450 | 43450 | 43500 | 43450 | 904 |
| 273 | 20240712 | 145500 | 26824110750 | 43450 | 43450 | 43550 | 43450 | 900 |
| 274 | 20240712 | 145400 | 26784940150 | 43450 | 43400 | 43550 | 43300 | 2190 |
| 275 | 20240712 | 145300 | 26689921050 | 43450 | 43400 | 43450 | 43350 | 2699 |
| 276 | 20240712 | 145200 | 26572834700 | 43400 | 43550 | 43550 | 43400 | 2814 |
| 277 | 20240712 | 145100 | 26450569650 | 43500 | 43550 | 43600 | 43500 | 948 |
| 278 | 20240712 | 145000 | 26409326600 | 43550 | 43550 | 43550 | 43500 | 2527 |
| 279 | 20240712 | 144900 | 26299359100 | 43550 | 43550 | 43600 | 43500 | 1191 |
| 280 | 20240712 | 144800 | 26247491750 | 43600 | 43600 | 43650 | 43450 | 2035 |
| 281 | 20240712 | 144700 | 26158971550 | 43500 | 43700 | 43700 | 43500 | 2108 |
| 282 | 20240712 | 144600 | 26067104050 | 43750 | 43800 | 43850 | 43700 | 984 |
| 283 | 20240712 | 144500 | 26024058450 | 43800 | 43850 | 43900 | 43800 | 3068 |
| 284 | 20240712 | 144400 | 25889588650 | 43900 | 43750 | 43900 | 43750 | 1845 |
| 285 | 20240712 | 144300 | 25808690000 | 43750 | 43800 | 43850 | 43700 | 1011 |
| 286 | 20240712 | 144200 | 25764443450 | 43800 | 43900 | 43950 | 43800 | 5588 |
| 287 | 20240712 | 144100 | 25519422350 | 43900 | 43850 | 43950 | 43850 | 9656 |
| 288 | 20240712 | 144000 | 25095605600 | 43850 | 43850 | 43900 | 43800 | 3260 |
| 289 | 20240712 | 143900 | 24952651100 | 43850 | 43700 | 43850 | 43600 | 5731 |
| 290 | 20240712 | 143800 | 24701526000 | 43600 | 43700 | 43750 | 43600 | 1052 |
| 291 | 20240712 | 143700 | 24655571950 | 43700 | 43800 | 43850 | 43550 | 5213 |
| 292 | 20240712 | 143600 | 24427633900 | 43850 | 43750 | 43850 | 43750 | 9549 |
| 293 | 20240712 | 143500 | 24009401000 | 43750 | 43750 | 43800 | 43700 | 10659 |
| 294 | 20240712 | 143400 | 23542758550 | 43750 | 43400 | 43750 | 43400 | 17833 |
| 295 | 20240712 | 143300 | 22764299150 | 43400 | 43500 | 43500 | 43400 | 771 |
| 296 | 20240712 | 143200 | 22730768950 | 43500 | 43500 | 43550 | 43450 | 447 |
| 297 | 20240712 | 143100 | 22711319150 | 43550 | 43350 | 43550 | 43350 | 4939 |
| 298 | 20240712 | 143000 | 22496657400 | 43350 | 43350 | 43400 | 43350 | 468 |
| 299 | 20240712 | 142900 | 22476352600 | 43350 | 43450 | 43450 | 43350 | 2198 |
| 300 | 20240712 | 142800 | 22380900550 | 43400 | 43450 | 43500 | 43400 | 2371 |
| 301 | 20240712 | 142700 | 22277878300 | 43400 | 43300 | 43400 | 43300 | 1937 |
| 302 | 20240712 | 142600 | 22193849950 | 43300 | 43300 | 43350 | 43300 | 877 |
| 303 | 20240712 | 142500 | 22155838700 | 43350 | 43300 | 43350 | 43250 | 468 |
| 304 | 20240712 | 142400 | 22135574500 | 43250 | 43300 | 43300 | 43250 | 752 |
| 305 | 20240712 | 142300 | 22103022800 | 43300 | 43300 | 43300 | 43200 | 939 |
| 306 | 20240712 | 142200 | 22062394400 | 43300 | 43250 | 43300 | 43200 | 595 |
| 307 | 20240712 | 142100 | 22036642050 | 43300 | 43150 | 43300 | 43150 | 489 |
| 308 | 20240712 | 142000 | 22015500500 | 43150 | 43150 | 43200 | 43150 | 1395 |
| 309 | 20240712 | 141900 | 21955252600 | 43150 | 43150 | 43200 | 43150 | 479 |
| 310 | 20240712 | 141800 | 21934561650 | 43150 | 43250 | 43250 | 43150 | 548 |
| 311 | 20240712 | 141700 | 21910885350 | 43150 | 43050 | 43200 | 43050 | 1144 |
| 312 | 20240712 | 141600 | 21861516650 | 43100 | 43050 | 43150 | 43050 | 1721 |
| 313 | 20240712 | 141500 | 21787408350 | 43050 | 43050 | 43150 | 43000 | 1105 |
| 314 | 20240712 | 141400 | 21739817100 | 43100 | 43000 | 43150 | 42900 | 1726 |
| 315 | 20240712 | 141300 | 21665617700 | 43000 | 43050 | 43050 | 42950 | 566 |
| 316 | 20240712 | 141200 | 21641287900 | 43050 | 43200 | 43250 | 43050 | 1434 |
| 317 | 20240712 | 141100 | 21579459900 | 43200 | 43250 | 43300 | 43200 | 1218 |
| 318 | 20240712 | 141000 | 21526743500 | 43300 | 43300 | 43350 | 43250 | 1748 |
| 319 | 20240712 | 140900 | 21451055150 | 43300 | 43200 | 43350 | 43200 | 804 |
| 320 | 20240712 | 140800 | 21416284350 | 43250 | 43350 | 43400 | 43200 | 2120 |
| 321 | 20240712 | 140700 | 21324518850 | 43300 | 43250 | 43550 | 42950 | 12578 |
| 322 | 20240712 | 140600 | 20780995900 | 43400 | 43450 | 43500 | 42950 | 24806 |
| 323 | 20240712 | 140500 | 19712644300 | 43450 | 43500 | 43500 | 43450 | 1611 |
| 324 | 20240712 | 140400 | 19642591950 | 43550 | 43500 | 43550 | 43500 | 2441 |
| 325 | 20240712 | 140300 | 19536292850 | 43500 | 43550 | 43550 | 43500 | 725 |
| 326 | 20240712 | 140200 | 19504736500 | 43550 | 43550 | 43600 | 43550 | 206 |
| 327 | 20240712 | 140100 | 19495762300 | 43600 | 43400 | 43600 | 43400 | 1642 |
| 328 | 20240712 | 140000 | 19424275300 | 43400 | 43450 | 43450 | 43400 | 287 |
| 329 | 20240712 | 135900 | 19411810800 | 43450 | 43500 | 43550 | 43450 | 1817 |
| 330 | 20240712 | 135800 | 19332708450 | 43500 | 43450 | 43600 | 43450 | 2538 |
| 331 | 20240712 | 135700 | 19222067900 | 43550 | 43500 | 43600 | 43350 | 1428 |
| 332 | 20240712 | 135600 | 19159910300 | 43500 | 43550 | 43600 | 43500 | 1813 |
| 333 | 20240712 | 135500 | 19080962700 | 43550 | 43350 | 43550 | 43300 | 1871 |
| 334 | 20240712 | 135400 | 18999715450 | 43300 | 43350 | 43400 | 43300 | 1085 |
| 335 | 20240712 | 135300 | 18952655450 | 43350 | 43450 | 43450 | 43350 | 705 |
| 336 | 20240712 | 135200 | 18922065050 | 43450 | 43550 | 43600 | 43400 | 1935 |
| 337 | 20240712 | 135100 | 18837923500 | 43600 | 43550 | 43600 | 43500 | 2230 |
| 338 | 20240712 | 135000 | 18740795950 | 43550 | 43550 | 43650 | 43550 | 1402 |
| 339 | 20240712 | 134900 | 18679638750 | 43600 | 43600 | 43650 | 43550 | 3603 |
| 340 | 20240712 | 134800 | 18522512600 | 43550 | 43600 | 43650 | 43550 | 2332 |
| 341 | 20240712 | 134700 | 18420923200 | 43550 | 43600 | 43650 | 43550 | 3527 |
| 342 | 20240712 | 134600 | 18267061800 | 43600 | 43450 | 43650 | 43400 | 3988 |
| 343 | 20240712 | 134500 | 18093340450 | 43400 | 43350 | 43450 | 43300 | 1280 |
| 344 | 20240712 | 134400 | 18037833400 | 43300 | 43300 | 43350 | 43300 | 375 |
| 345 | 20240712 | 134300 | 18021579700 | 43350 | 43400 | 43550 | 43300 | 2747 |
| 346 | 20240712 | 134200 | 17902255100 | 43450 | 43500 | 43600 | 43400 | 1243 |
| 347 | 20240712 | 134100 | 17848189550 | 43600 | 43700 | 43700 | 43450 | 3446 |
| 348 | 20240712 | 134000 | 17697761050 | 43650 | 43200 | 43700 | 43200 | 9817 |
| 349 | 20240712 | 133900 | 17270261600 | 43200 | 43200 | 43400 | 43100 | 4101 |
| 350 | 20240712 | 133800 | 17092752100 | 43150 | 43200 | 43200 | 43150 | 391 |
| 351 | 20240712 | 133700 | 17075864200 | 43200 | 43200 | 43300 | 43150 | 417 |
| 352 | 20240712 | 133600 | 17057850950 | 43300 | 43200 | 43300 | 43200 | 941 |
| 353 | 20240712 | 133500 | 17017168950 | 43200 | 43400 | 43450 | 43200 | 3142 |
| 354 | 20240712 | 133400 | 16880912950 | 43350 | 43250 | 43500 | 43150 | 11947 |
| 355 | 20240712 | 133300 | 16362297000 | 43250 | 43200 | 43300 | 43150 | 2092 |
| 356 | 20240712 | 133200 | 16271826450 | 43300 | 43300 | 43400 | 43200 | 1890 |
| 357 | 20240712 | 133100 | 16189971800 | 43350 | 42850 | 43400 | 42850 | 19021 |
| 358 | 20240712 | 133000 | 15368312150 | 42800 | 42750 | 42800 | 42750 | 114 |
| 359 | 20240712 | 132900 | 15363433600 | 42800 | 42700 | 42850 | 42700 | 354 |
| 360 | 20240712 | 132800 | 15348279550 | 42700 | 42750 | 42750 | 42700 | 331 |
| 361 | 20240712 | 132700 | 15334135850 | 42700 | 42650 | 42700 | 42650 | 87 |
| 362 | 20240712 | 132600 | 15330421050 | 42600 | 42650 | 42700 | 42600 | 893 |
| 363 | 20240712 | 132500 | 15292324000 | 42600 | 42600 | 42650 | 42600 | 161 |
| 364 | 20240712 | 132400 | 15285465200 | 42600 | 42600 | 42600 | 42600 | 361 |
| 365 | 20240712 | 132300 | 15270086600 | 42600 | 42600 | 42600 | 42600 | 38 |
| 366 | 20240712 | 132200 | 15268467800 | 42600 | 42600 | 42600 | 42600 | 54 |
| 367 | 20240712 | 132100 | 15266167400 | 42600 | 42700 | 42700 | 42600 | 500 |
| 368 | 20240712 | 132000 | 15244841550 | 42700 | 42700 | 42700 | 42700 | 1 |
| 369 | 20240712 | 131900 | 15244798850 | 42650 | 42650 | 42700 | 42650 | 562 |
| 370 | 20240712 | 131800 | 15220828500 | 42650 | 42750 | 42750 | 42650 | 155 |
| 371 | 20240712 | 131700 | 15214216750 | 42750 | 42650 | 42800 | 42650 | 153 |
| 372 | 20240712 | 131600 | 15207686450 | 42650 | 42700 | 42750 | 42650 | 448 |
| 373 | 20240712 | 131500 | 15188563400 | 42700 | 42700 | 42700 | 42700 | 324 |
| 374 | 20240712 | 131400 | 15174728600 | 42700 | 42800 | 42800 | 42700 | 1349 |
| 375 | 20240712 | 131300 | 15117006550 | 42800 | 42850 | 42850 | 42800 | 178 |
| 376 | 20240712 | 131200 | 15109379400 | 42850 | 42850 | 42900 | 42850 | 162 |
| 377 | 20240712 | 131100 | 15102437650 | 42850 | 42900 | 42950 | 42850 | 1587 |
| 378 | 20240712 | 131000 | 15034331700 | 42900 | 42850 | 42950 | 42800 | 622 |
| 379 | 20240712 | 130900 | 15007647900 | 42850 | 42650 | 42850 | 42650 | 1592 |
| 380 | 20240712 | 130800 | 14939510250 | 42650 | 42600 | 42650 | 42550 | 382 |
| 381 | 20240712 | 130700 | 14923236850 | 42600 | 42600 | 42600 | 42600 | 1027 |
| 382 | 20240712 | 130600 | 14879486650 | 42650 | 42650 | 42650 | 42600 | 46 |
| 383 | 20240712 | 130500 | 14877525400 | 42650 | 42750 | 42750 | 42650 | 731 |
| 384 | 20240712 | 130400 | 14846337050 | 42650 | 42650 | 42700 | 42650 | 179 |
| 385 | 20240712 | 130300 | 14838700850 | 42650 | 42700 | 42700 | 42650 | 81 |
| 386 | 20240712 | 130200 | 14835244900 | 42700 | 42650 | 42700 | 42650 | 111 |
| 387 | 20240712 | 130100 | 14830506750 | 42700 | 42700 | 42750 | 42700 | 368 |
| 388 | 20240712 | 130000 | 14814779300 | 42700 | 42650 | 42700 | 42650 | 102 |
| 389 | 20240712 | 125900 | 14810424200 | 42650 | 42650 | 42750 | 42650 | 169 |
| 390 | 20240712 | 125800 | 14803205850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 391 | 20240712 | 125700 | 14803205850 | 42600 | 42650 | 42700 | 42600 | 827 |
| 392 | 20240712 | 125600 | 14767914800 | 42650 | 42650 | 42650 | 42600 | 189 |
| 393 | 20240712 | 125500 | 14759857100 | 42600 | 42500 | 42600 | 42500 | 24 |
| 394 | 20240712 | 125400 | 14758835700 | 42550 | 42550 | 42550 | 42550 | 105 |
| 395 | 20240712 | 125300 | 14754367950 | 42450 | 42500 | 42500 | 42450 | 316 |
| 396 | 20240712 | 125200 | 14740938950 | 42500 | 42600 | 42600 | 42500 | 75 |
| 397 | 20240712 | 125100 | 14737750350 | 42700 | 42500 | 42700 | 42450 | 244 |
| 398 | 20240712 | 125000 | 14727365500 | 42500 | 42500 | 42500 | 42500 | 1 |
| 399 | 20240712 | 124900 | 14727323000 | 42500 | 42450 | 42500 | 42450 | 55 |
| 400 | 20240712 | 124800 | 14724988000 | 42500 | 42450 | 42500 | 42450 | 129 |
| 401 | 20240712 | 124700 | 14719506700 | 42450 | 42450 | 42500 | 42450 | 220 |
| 402 | 20240712 | 124600 | 14710166950 | 42450 | 42500 | 42550 | 42450 | 241 |
| 403 | 20240712 | 124500 | 14699924000 | 42500 | 42550 | 42550 | 42500 | 151 |
| 404 | 20240712 | 124400 | 14693501500 | 42500 | 42550 | 42550 | 42500 | 24 |
| 405 | 20240712 | 124300 | 14692481350 | 42550 | 42550 | 42550 | 42550 | 194 |
| 406 | 20240712 | 124200 | 14684226650 | 42600 | 42550 | 42600 | 42550 | 120 |
| 407 | 20240712 | 124100 | 14679114700 | 42500 | 42500 | 42550 | 42500 | 546 |
| 408 | 20240712 | 124000 | 14655908050 | 42500 | 42500 | 42550 | 42500 | 313 |
| 409 | 20240712 | 123900 | 14642604150 | 42500 | 42500 | 42500 | 42500 | 197 |
| 410 | 20240712 | 123800 | 14634231650 | 42500 | 42500 | 42500 | 42500 | 70 |
| 411 | 20240712 | 123700 | 14631256650 | 42500 | 42500 | 42500 | 42450 | 31 |
| 412 | 20240712 | 123600 | 14629939600 | 42500 | 42500 | 42500 | 42450 | 462 |
| 413 | 20240712 | 123500 | 14610311850 | 42500 | 42500 | 42500 | 42500 | 25 |
| 414 | 20240712 | 123400 | 14609249350 | 42500 | 42500 | 42500 | 42500 | 70 |
| 415 | 20240712 | 123300 | 14606274350 | 42500 | 42550 | 42600 | 42500 | 54 |
| 416 | 20240712 | 123200 | 14603975950 | 42500 | 42500 | 42500 | 42400 | 271 |
| 417 | 20240712 | 123100 | 14592458950 | 42400 | 42450 | 42450 | 42400 | 429 |
| 418 | 20240712 | 123000 | 14574247950 | 42450 | 42500 | 42500 | 42450 | 573 |
| 419 | 20240712 | 122900 | 14549895700 | 42500 | 42550 | 42550 | 42500 | 13 |
| 420 | 20240712 | 122800 | 14549343100 | 42500 | 42550 | 42550 | 42500 | 485 |
| 421 | 20240712 | 122700 | 14528714550 | 42600 | 42600 | 42600 | 42550 | 336 |
| 422 | 20240712 | 122600 | 14514412000 | 42600 | 42600 | 42600 | 42600 | 65 |
| 423 | 20240712 | 122500 | 14511643000 | 42600 | 42550 | 42600 | 42550 | 15 |
| 424 | 20240712 | 122400 | 14511004700 | 42550 | 42500 | 42550 | 42500 | 1322 |
| 425 | 20240712 | 122300 | 14454771050 | 42600 | 42600 | 42600 | 42600 | 5 |
| 426 | 20240712 | 122200 | 14454558050 | 42550 | 42600 | 42600 | 42500 | 566 |
| 427 | 20240712 | 122100 | 14430501950 | 42550 | 42600 | 42600 | 42550 | 792 |
| 428 | 20240712 | 122000 | 14396801850 | 42600 | 42650 | 42650 | 42550 | 1254 |
| 429 | 20240712 | 121900 | 14343371500 | 42650 | 42600 | 42650 | 42600 | 845 |
| 430 | 20240712 | 121800 | 14307360050 | 42600 | 42550 | 42600 | 42550 | 406 |
| 431 | 20240712 | 121700 | 14290067900 | 42550 | 42550 | 42550 | 42550 | 5 |
| 432 | 20240712 | 121600 | 14289855150 | 42550 | 42600 | 42600 | 42550 | 588 |
| 433 | 20240712 | 121500 | 14264822950 | 42600 | 42600 | 42600 | 42550 | 794 |
| 434 | 20240712 | 121400 | 14231033550 | 42600 | 42650 | 42650 | 42600 | 785 |
| 435 | 20240712 | 121300 | 14197580450 | 42650 | 42650 | 42650 | 42650 | 123 |
| 436 | 20240712 | 121200 | 14192334500 | 42700 | 42600 | 42700 | 42600 | 104 |
| 437 | 20240712 | 121100 | 14187901200 | 42600 | 42650 | 42700 | 42600 | 76 |
| 438 | 20240712 | 121000 | 14184658350 | 42600 | 42650 | 42700 | 42600 | 183 |
| 439 | 20240712 | 120900 | 14176852900 | 42650 | 42650 | 42650 | 42650 | 50 |
| 440 | 20240712 | 120800 | 14174720400 | 42700 | 42650 | 42700 | 42650 | 277 |
| 441 | 20240712 | 120700 | 14162905800 | 42600 | 42600 | 42600 | 42600 | 245 |
| 442 | 20240712 | 120600 | 14152468800 | 42600 | 42600 | 42650 | 42600 | 376 |
| 443 | 20240712 | 120500 | 14136451050 | 42600 | 42600 | 42600 | 42600 | 116 |
| 444 | 20240712 | 120400 | 14131509450 | 42600 | 42600 | 42600 | 42450 | 201 |
| 445 | 20240712 | 120300 | 14122973850 | 42600 | 42500 | 42600 | 42500 | 19 |
| 446 | 20240712 | 120200 | 14122166200 | 42500 | 42450 | 42550 | 42450 | 809 |
| 447 | 20240712 | 120100 | 14087781500 | 42500 | 42450 | 42500 | 42450 | 171 |
| 448 | 20240712 | 120000 | 14080517750 | 42450 | 42350 | 42500 | 42350 | 68 |
| 449 | 20240712 | 115900 | 14077631300 | 42350 | 42350 | 42400 | 42350 | 422 |
| 450 | 20240712 | 115800 | 14059757650 | 42350 | 42350 | 42350 | 42350 | 715 |
| 451 | 20240712 | 115700 | 14029477400 | 42350 | 42500 | 42500 | 42350 | 1611 |
| 452 | 20240712 | 115600 | 13961170100 | 42500 | 42500 | 42550 | 42400 | 3415 |
| 453 | 20240712 | 115500 | 13816068900 | 42500 | 42500 | 42600 | 42500 | 297 |
| 454 | 20240712 | 115400 | 13803437050 | 42550 | 42550 | 42550 | 42500 | 313 |
| 455 | 20240712 | 115300 | 13790125900 | 42550 | 42550 | 42600 | 42550 | 541 |
| 456 | 20240712 | 115200 | 13767105050 | 42650 | 42650 | 42650 | 42550 | 1891 |
| 457 | 20240712 | 115100 | 13686526150 | 42650 | 42650 | 42700 | 42650 | 66 |
| 458 | 20240712 | 115000 | 13683710250 | 42650 | 42650 | 42700 | 42650 | 134 |
| 459 | 20240712 | 114900 | 13677995000 | 42650 | 42700 | 42700 | 42650 | 51 |
| 460 | 20240712 | 114800 | 13675819600 | 42700 | 42700 | 42700 | 42700 | 56 |
| 461 | 20240712 | 114700 | 13673428400 | 42650 | 42650 | 42700 | 42650 | 788 |
| 462 | 20240712 | 114600 | 13639798250 | 42650 | 42600 | 42650 | 42600 | 401 |
| 463 | 20240712 | 114500 | 13622704350 | 42600 | 42600 | 42600 | 42600 | 3 |
| 464 | 20240712 | 114400 | 13622576550 | 42600 | 42600 | 42600 | 42600 | 936 |
| 465 | 20240712 | 114300 | 13582702950 | 42600 | 42650 | 42650 | 42600 | 939 |
| 466 | 20240712 | 114200 | 13542670650 | 42700 | 42700 | 42700 | 42700 | 1176 |
| 467 | 20240712 | 114100 | 13492455450 | 42700 | 42750 | 42750 | 42700 | 175 |
| 468 | 20240712 | 114000 | 13484979650 | 42750 | 42700 | 42750 | 42700 | 298 |
| 469 | 20240712 | 113900 | 13472246800 | 42700 | 42700 | 42750 | 42700 | 56 |
| 470 | 20240712 | 113800 | 13469854400 | 42700 | 42750 | 42750 | 42700 | 419 |
| 471 | 20240712 | 113700 | 13451962950 | 42700 | 42700 | 42700 | 42700 | 275 |
| 472 | 20240712 | 113600 | 13440220450 | 42700 | 42700 | 42750 | 42700 | 148 |
| 473 | 20240712 | 113500 | 13433900750 | 42700 | 42750 | 42750 | 42700 | 105 |
| 474 | 20240712 | 113400 | 13429415250 | 42750 | 42700 | 42750 | 42700 | 491 |
| 475 | 20240712 | 113300 | 13408445200 | 42700 | 42750 | 42750 | 42700 | 1274 |
| 476 | 20240712 | 113200 | 13353988950 | 42750 | 42750 | 42800 | 42750 | 97 |
| 477 | 20240712 | 113100 | 13349839950 | 42750 | 42800 | 42800 | 42750 | 400 |
| 478 | 20240712 | 113000 | 13332725650 | 42800 | 42800 | 42850 | 42800 | 272 |
| 479 | 20240712 | 112900 | 13321083750 | 42800 | 42800 | 42800 | 42800 | 149 |
| 480 | 20240712 | 112800 | 13314706550 | 42800 | 42900 | 42900 | 42800 | 187 |
| 481 | 20240712 | 112700 | 13306696600 | 42900 | 42900 | 42950 | 42850 | 952 |
| 482 | 20240712 | 112600 | 13265895950 | 42900 | 42900 | 42900 | 42900 | 78 |
| 483 | 20240712 | 112500 | 13262549750 | 42850 | 42850 | 42850 | 42850 | 148 |
| 484 | 20240712 | 112400 | 13256207950 | 42850 | 42850 | 42900 | 42850 | 81 |
| 485 | 20240712 | 112300 | 13252735750 | 42850 | 42850 | 42850 | 42850 | 44 |
| 486 | 20240712 | 112200 | 13250850350 | 42850 | 42850 | 42850 | 42850 | 45 |
| 487 | 20240712 | 112100 | 13248922100 | 42900 | 42900 | 42950 | 42900 | 1054 |
| 488 | 20240712 | 112000 | 13203704200 | 42900 | 42900 | 42950 | 42900 | 82 |
| 489 | 20240712 | 111900 | 13200184100 | 42950 | 43000 | 43000 | 42950 | 881 |
| 490 | 20240712 | 111800 | 13162325100 | 43000 | 42950 | 43000 | 42950 | 174 |
| 491 | 20240712 | 111700 | 13154851650 | 42950 | 42900 | 42950 | 42900 | 248 |
| 492 | 20240712 | 111600 | 13144200800 | 42900 | 42900 | 43000 | 42850 | 198 |
| 493 | 20240712 | 111500 | 13135707950 | 42900 | 42900 | 42900 | 42900 | 255 |
| 494 | 20240712 | 111400 | 13124768450 | 42950 | 42950 | 43000 | 42950 | 108 |
| 495 | 20240712 | 111300 | 13120126900 | 42950 | 42850 | 42950 | 42850 | 156 |
| 496 | 20240712 | 111200 | 13113432450 | 42800 | 42900 | 42950 | 42800 | 2322 |
| 497 | 20240712 | 111100 | 13013846450 | 42800 | 42800 | 42800 | 42800 | 52 |
| 498 | 20240712 | 111000 | 13011620850 | 42900 | 42800 | 42900 | 42800 | 331 |
| 499 | 20240712 | 110900 | 12997426550 | 42800 | 42850 | 42850 | 42800 | 2069 |
| 500 | 20240712 | 110800 | 12908794150 | 42800 | 42750 | 42800 | 42750 | 107 |
| 501 | 20240712 | 110700 | 12904217050 | 42750 | 42750 | 42800 | 42750 | 260 |
| 502 | 20240712 | 110600 | 12893094250 | 42750 | 42750 | 42750 | 42750 | 145 |
| 503 | 20240712 | 110500 | 12886895500 | 42750 | 42750 | 42800 | 42750 | 409 |
| 504 | 20240712 | 110400 | 12869401800 | 42750 | 42800 | 42800 | 42750 | 358 |
| 505 | 20240712 | 110300 | 12854097100 | 42800 | 42800 | 42800 | 42800 | 290 |
| 506 | 20240712 | 110200 | 12841685100 | 42800 | 42800 | 42850 | 42800 | 294 |
| 507 | 20240712 | 110100 | 12829101750 | 42850 | 42850 | 42850 | 42800 | 932 |
| 508 | 20240712 | 110000 | 12789166150 | 42850 | 42850 | 42900 | 42850 | 52 |
| 509 | 20240712 | 105900 | 12786936750 | 42850 | 42850 | 42850 | 42850 | 114 |
| 510 | 20240712 | 105800 | 12782051850 | 42850 | 42850 | 43000 | 42850 | 235 |
| 511 | 20240712 | 105700 | 12771975600 | 42850 | 42800 | 42850 | 42800 | 308 |
| 512 | 20240712 | 105600 | 12758777850 | 42850 | 42800 | 42850 | 42800 | 818 |
| 513 | 20240712 | 105500 | 12723727050 | 42800 | 42750 | 42800 | 42750 | 571 |
| 514 | 20240712 | 105400 | 12699291350 | 42800 | 42700 | 42800 | 42700 | 462 |
| 515 | 20240712 | 105300 | 12679525500 | 42750 | 42700 | 42750 | 42700 | 1081 |
| 516 | 20240712 | 105200 | 12633339400 | 42700 | 42800 | 42800 | 42700 | 2714 |
| 517 | 20240712 | 105100 | 12517291650 | 42800 | 42800 | 42850 | 42800 | 2084 |
| 518 | 20240712 | 105000 | 12428056450 | 42800 | 42950 | 43000 | 42800 | 2863 |
| 519 | 20240712 | 104900 | 12305165250 | 43000 | 43000 | 43000 | 43000 | 472 |
| 520 | 20240712 | 104800 | 12284869250 | 43000 | 43000 | 43000 | 43000 | 610 |
| 521 | 20240712 | 104700 | 12258639250 | 43000 | 42900 | 43000 | 42900 | 846 |
| 522 | 20240712 | 104600 | 12222276700 | 42950 | 42950 | 42950 | 42900 | 50 |
| 523 | 20240712 | 104500 | 12220129800 | 42950 | 42950 | 42950 | 42950 | 418 |
| 524 | 20240712 | 104400 | 12202176700 | 42950 | 42900 | 42950 | 42900 | 403 |
| 525 | 20240712 | 104300 | 12184874850 | 42950 | 42950 | 43000 | 42950 | 286 |
| 526 | 20240712 | 104200 | 12172588050 | 42900 | 42850 | 42950 | 42850 | 936 |
| 527 | 20240712 | 104100 | 12132400800 | 42850 | 42800 | 42850 | 42800 | 365 |
| 528 | 20240712 | 104000 | 12116772250 | 42800 | 42900 | 42950 | 42800 | 493 |
| 529 | 20240712 | 103900 | 12095643300 | 42900 | 42850 | 42900 | 42800 | 555 |
| 530 | 20240712 | 103800 | 12071859800 | 42800 | 42800 | 42850 | 42750 | 508 |
| 531 | 20240712 | 103700 | 12050117650 | 42800 | 42850 | 42850 | 42800 | 1206 |
| 532 | 20240712 | 103600 | 11998499400 | 42850 | 42950 | 42950 | 42850 | 1915 |
| 533 | 20240712 | 103500 | 11916348600 | 42900 | 42900 | 42950 | 42900 | 153 |
| 534 | 20240712 | 103400 | 11909784800 | 42900 | 42950 | 43000 | 42900 | 181 |
| 535 | 20240712 | 103300 | 11902012300 | 43000 | 43000 | 43000 | 43000 | 400 |
| 536 | 20240712 | 103200 | 11884812300 | 43000 | 43000 | 43000 | 43000 | 125 |
| 537 | 20240712 | 103100 | 11879437300 | 42900 | 42850 | 42950 | 42850 | 273 |
| 538 | 20240712 | 103000 | 11867727000 | 42900 | 42900 | 42950 | 42900 | 231 |
| 539 | 20240712 | 102900 | 11857812100 | 42900 | 42900 | 42900 | 42900 | 151 |
| 540 | 20240712 | 102800 | 11851334200 | 42850 | 43000 | 43000 | 42850 | 377 |
| 541 | 20240712 | 102700 | 11835156000 | 43050 | 43000 | 43050 | 42950 | 383 |
| 542 | 20240712 | 102600 | 11818687800 | 43000 | 43000 | 43000 | 42900 | 1155 |
| 543 | 20240712 | 102500 | 11769051000 | 43050 | 43100 | 43100 | 43000 | 208 |
| 544 | 20240712 | 102400 | 11760091400 | 43050 | 43100 | 43150 | 43050 | 180 |
| 545 | 20240712 | 102300 | 11752337800 | 43100 | 43100 | 43200 | 43050 | 531 |
| 546 | 20240712 | 102200 | 11729428300 | 43100 | 42950 | 43150 | 42950 | 862 |
| 547 | 20240712 | 102100 | 11692311400 | 43000 | 42950 | 43000 | 42900 | 425 |
| 548 | 20240712 | 102000 | 11674049800 | 42950 | 42950 | 43000 | 42950 | 239 |
| 549 | 20240712 | 101900 | 11663782550 | 43000 | 43000 | 43000 | 42950 | 466 |
| 550 | 20240712 | 101800 | 11643765250 | 43000 | 42950 | 43050 | 42850 | 458 |
| 551 | 20240712 | 101700 | 11624101750 | 42900 | 42950 | 42950 | 42900 | 993 |
| 552 | 20240712 | 101600 | 11581500450 | 42950 | 43100 | 43200 | 42900 | 3265 |
| 553 | 20240712 | 101500 | 11441205600 | 43100 | 43000 | 43450 | 42950 | 10344 |
| 554 | 20240712 | 101400 | 10993347500 | 43000 | 42900 | 43000 | 42900 | 337 |
| 555 | 20240712 | 101300 | 10978872650 | 42850 | 42900 | 42900 | 42850 | 182 |
| 556 | 20240712 | 101200 | 10971070300 | 42850 | 42850 | 42850 | 42800 | 1076 |
| 557 | 20240712 | 101100 | 10924964300 | 42800 | 42750 | 42800 | 42750 | 115 |
| 558 | 20240712 | 101000 | 10920045500 | 42800 | 42800 | 42850 | 42750 | 381 |
| 559 | 20240712 | 100900 | 10903739550 | 42750 | 42800 | 42800 | 42700 | 417 |
| 560 | 20240712 | 100800 | 10885912350 | 42750 | 42750 | 42750 | 42700 | 352 |
| 561 | 20240712 | 100700 | 10870869300 | 42700 | 42650 | 42750 | 42600 | 352 |
| 562 | 20240712 | 100600 | 10855846950 | 42650 | 42400 | 42650 | 42400 | 732 |
| 563 | 20240712 | 100500 | 10824698550 | 42400 | 42400 | 42500 | 42350 | 538 |
| 564 | 20240712 | 100400 | 10801882300 | 42500 | 42450 | 42500 | 42400 | 700 |
| 565 | 20240712 | 100300 | 10772188700 | 42450 | 42450 | 42500 | 42350 | 166 |
| 566 | 20240712 | 100200 | 10765155250 | 42350 | 42300 | 42450 | 42250 | 1739 |
| 567 | 20240712 | 100100 | 10691593650 | 42250 | 42300 | 42350 | 42250 | 369 |
| 568 | 20240712 | 100000 | 10676000150 | 42400 | 42500 | 42600 | 42300 | 2630 |
| 569 | 20240712 | 095900 | 10564500700 | 42500 | 42400 | 42500 | 42350 | 832 |
| 570 | 20240712 | 095800 | 10529200700 | 42350 | 42300 | 42350 | 42200 | 2551 |
| 571 | 20240712 | 095700 | 10421295800 | 42300 | 42350 | 42450 | 42300 | 3065 |
| 572 | 20240712 | 095600 | 10291556500 | 42350 | 42400 | 42450 | 42300 | 1755 |
| 573 | 20240712 | 095500 | 10217187750 | 42400 | 42400 | 42500 | 42350 | 1799 |
| 574 | 20240712 | 095400 | 10140908800 | 42400 | 42350 | 42500 | 42300 | 3240 |
| 575 | 20240712 | 095300 | 10003590150 | 42400 | 42400 | 42500 | 42350 | 2599 |
| 576 | 20240712 | 095200 | 9893451950 | 42400 | 42550 | 42600 | 42400 | 2842 |
| 577 | 20240712 | 095100 | 9772699000 | 42600 | 42650 | 42700 | 42600 | 1633 |
| 578 | 20240712 | 095000 | 9703084600 | 42650 | 42700 | 42750 | 42650 | 2131 |
| 579 | 20240712 | 094900 | 9612082450 | 42800 | 42750 | 42800 | 42700 | 1918 |
| 580 | 20240712 | 094800 | 9530136500 | 42750 | 42800 | 42800 | 42700 | 2269 |
| 581 | 20240712 | 094700 | 9433128400 | 42800 | 42900 | 42950 | 42800 | 4323 |
| 582 | 20240712 | 094600 | 9248017750 | 42900 | 43100 | 43150 | 42900 | 7426 |
| 583 | 20240712 | 094500 | 8928759050 | 43050 | 43050 | 43050 | 43000 | 1689 |
| 584 | 20240712 | 094400 | 8856053700 | 43000 | 43100 | 43100 | 43000 | 4838 |
| 585 | 20240712 | 094300 | 8647914800 | 43100 | 43200 | 43200 | 43050 | 2287 |
| 586 | 20240712 | 094200 | 8549331300 | 43200 | 43200 | 43200 | 43100 | 733 |
| 587 | 20240712 | 094100 | 8517686750 | 43200 | 43250 | 43300 | 43100 | 1118 |
| 588 | 20240712 | 094000 | 8469423150 | 43300 | 43350 | 43350 | 43150 | 1829 |
| 589 | 20240712 | 093900 | 8390198700 | 43350 | 43200 | 43350 | 43150 | 3172 |
| 590 | 20240712 | 093800 | 8252970600 | 43200 | 43200 | 43300 | 43150 | 1839 |
| 591 | 20240712 | 093700 | 8173558450 | 43200 | 43200 | 43350 | 43100 | 2754 |
| 592 | 20240712 | 093600 | 8054401050 | 43200 | 43300 | 43300 | 43150 | 2824 |
| 593 | 20240712 | 093500 | 7932312650 | 43300 | 43550 | 43550 | 43250 | 3423 |
| 594 | 20240712 | 093400 | 7783663500 | 43600 | 43450 | 43600 | 43450 | 2849 |
| 595 | 20240712 | 093300 | 7659619750 | 43450 | 43350 | 43500 | 43300 | 1334 |
| 596 | 20240712 | 093200 | 7601687400 | 43400 | 43550 | 43550 | 43250 | 4703 |
| 597 | 20240712 | 093100 | 7397358900 | 43550 | 43400 | 43550 | 43400 | 6166 |
| 598 | 20240712 | 093000 | 7129126850 | 43400 | 43300 | 43450 | 43250 | 4622 |
| 599 | 20240712 | 092900 | 6928772000 | 43250 | 43300 | 43350 | 43250 | 350 |
| 600 | 20240712 | 092800 | 6913617650 | 43250 | 43350 | 43350 | 43200 | 1259 |
| 601 | 20240712 | 092700 | 6859142600 | 43300 | 43300 | 43300 | 43200 | 3552 |
| 602 | 20240712 | 092600 | 6705456900 | 43300 | 43200 | 43350 | 43150 | 2647 |
| 603 | 20240712 | 092500 | 6590943900 | 43200 | 43250 | 43350 | 43200 | 2097 |
| 604 | 20240712 | 092400 | 6500292200 | 43300 | 43600 | 43650 | 43300 | 4882 |
| 605 | 20240712 | 092300 | 6287959300 | 43600 | 43550 | 43650 | 43550 | 5530 |
| 606 | 20240712 | 092200 | 6046853350 | 43500 | 43450 | 43600 | 43350 | 3552 |
| 607 | 20240712 | 092100 | 5892289350 | 43500 | 43450 | 43600 | 43450 | 10725 |
| 608 | 20240712 | 092000 | 5425238600 | 43400 | 43300 | 43500 | 43300 | 4025 |
| 609 | 20240712 | 091900 | 5250476050 | 43350 | 43250 | 43350 | 43200 | 3227 |
| 610 | 20240712 | 091800 | 5110930700 | 43300 | 43300 | 43300 | 43200 | 2695 |
| 611 | 20240712 | 091700 | 4994404350 | 43300 | 43000 | 43300 | 43000 | 3627 |
| 612 | 20240712 | 091600 | 4837948550 | 43000 | 43100 | 43100 | 42850 | 2471 |
| 613 | 20240712 | 091500 | 4731770050 | 43000 | 43000 | 43100 | 42900 | 2260 |
| 614 | 20240712 | 091400 | 4634466450 | 43000 | 42900 | 43000 | 42900 | 769 |
| 615 | 20240712 | 091300 | 4601436900 | 43050 | 42800 | 43100 | 42800 | 2887 |
| 616 | 20240712 | 091200 | 4477383750 | 42850 | 42950 | 43000 | 42750 | 2191 |
| 617 | 20240712 | 091100 | 4383500250 | 43000 | 42950 | 43000 | 42800 | 2033 |
| 618 | 20240712 | 091000 | 4296209050 | 42950 | 43150 | 43200 | 42750 | 11529 |
| 619 | 20240712 | 090900 | 3800795850 | 43150 | 43700 | 43700 | 43000 | 11124 |
| 620 | 20240712 | 090800 | 3318661350 | 43700 | 43450 | 43800 | 43300 | 19019 |
| 621 | 20240712 | 090700 | 2491000600 | 43450 | 43100 | 43500 | 43050 | 15218 |
| 622 | 20240712 | 090600 | 1830970600 | 43000 | 43250 | 43250 | 42800 | 5445 |
| 623 | 20240712 | 090500 | 1596268300 | 43250 | 42800 | 43300 | 42800 | 13918 |
| 624 | 20240712 | 090400 | 996832200 | 42500 | 42750 | 42800 | 42300 | 2627 |
| 625 | 20240712 | 090300 | 884801400 | 42750 | 42700 | 42850 | 42600 | 2848 |
| 626 | 20240712 | 090200 | 762993700 | 42700 | 42700 | 42850 | 42400 | 3384 |
| 627 | 20240712 | 090100 | 618792000 | 42750 | 42300 | 42900 | 42100 | 5563 |
| 628 | 20240712 | 090000 | 381992700 | 42300 | 41900 | 42550 | 41850 | 9063 |