33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 192700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 2020 |
| 3 | 20240705 | 192600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240705 | 192500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240705 | 192400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240705 | 192300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240705 | 192200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240705 | 192100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240705 | 192000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240705 | 191900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240705 | 191800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240705 | 191700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240705 | 191600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240705 | 191500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240705 | 191400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240705 | 191300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240705 | 191200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240705 | 191100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240705 | 191000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240705 | 190900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240705 | 190800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240705 | 190700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240705 | 190600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240705 | 190500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240705 | 190400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240705 | 190300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240705 | 190200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240705 | 190100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240705 | 190000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240705 | 185900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240705 | 185800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240705 | 185700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 2020 |
| 33 | 20240705 | 185600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240705 | 185500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240705 | 185400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240705 | 185300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240705 | 185200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240705 | 185100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240705 | 185000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240705 | 184900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240705 | 184800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240705 | 184700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240705 | 184600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240705 | 184500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240705 | 184400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240705 | 184300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240705 | 184200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240705 | 184100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240705 | 184000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240705 | 183900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240705 | 183800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240705 | 183700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240705 | 183600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240705 | 183500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240705 | 183400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240705 | 183300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240705 | 183200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240705 | 183100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240705 | 183000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240705 | 182900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240705 | 182800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240705 | 182700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 2020 |
| 63 | 20240705 | 182600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240705 | 182500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240705 | 182400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240705 | 182300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240705 | 182200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240705 | 182100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240705 | 182000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240705 | 181900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240705 | 181800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240705 | 181700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240705 | 181600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240705 | 181500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240705 | 181400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240705 | 181300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240705 | 181200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240705 | 181100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240705 | 181000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240705 | 180900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240705 | 180800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240705 | 180700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240705 | 180600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240705 | 180500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240705 | 180400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240705 | 180300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240705 | 180200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240705 | 180100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240705 | 180000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240705 | 175900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240705 | 175800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240705 | 175700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 2020 |
| 93 | 20240705 | 175600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240705 | 175500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240705 | 175400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240705 | 175300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240705 | 175200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240705 | 175100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240705 | 175000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240705 | 174900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240705 | 174800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240705 | 174700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240705 | 174600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240705 | 174500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240705 | 174400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240705 | 174300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240705 | 174200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240705 | 174100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240705 | 174000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240705 | 173900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240705 | 173800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240705 | 173700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240705 | 173600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240705 | 173500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240705 | 173400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240705 | 173300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240705 | 173200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240705 | 173100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240705 | 173000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240705 | 172900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240705 | 172800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240705 | 172700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 2020 |
| 123 | 20240705 | 172600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240705 | 172500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240705 | 172400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240705 | 172300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240705 | 172200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240705 | 172100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240705 | 172000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240705 | 171900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240705 | 171800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240705 | 171700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240705 | 171600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240705 | 171500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240705 | 171400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240705 | 171300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240705 | 171200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240705 | 171100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240705 | 171000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240705 | 170900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240705 | 170800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240705 | 170700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240705 | 170600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240705 | 170500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240705 | 170400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240705 | 170300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240705 | 170200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240705 | 170100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240705 | 170000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240705 | 165900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240705 | 165800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240705 | 165700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 2020 |
| 153 | 20240705 | 165600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240705 | 165500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240705 | 165400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240705 | 165300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240705 | 165200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240705 | 165100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240705 | 165000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240705 | 164900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240705 | 164800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240705 | 164700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240705 | 164600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240705 | 164500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240705 | 164400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240705 | 164300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240705 | 164200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240705 | 164100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240705 | 164000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240705 | 163900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240705 | 163800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240705 | 163700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240705 | 163600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240705 | 163500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240705 | 163400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240705 | 163300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240705 | 163200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240705 | 163100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240705 | 163000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240705 | 162900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240705 | 162800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240705 | 162700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 2020 |
| 183 | 20240705 | 162600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240705 | 162500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240705 | 162400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240705 | 162300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240705 | 162200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240705 | 162100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240705 | 162000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240705 | 161900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240705 | 161800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240705 | 161700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240705 | 161600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240705 | 161500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240705 | 161400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240705 | 161300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240705 | 161200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240705 | 161100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240705 | 161000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240705 | 160900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240705 | 160800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240705 | 160700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240705 | 160600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240705 | 160500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240705 | 160400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240705 | 160300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240705 | 160200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240705 | 160100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240705 | 160000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240705 | 155900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240705 | 155800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240705 | 155700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 2020 |
| 213 | 20240705 | 155600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240705 | 155500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240705 | 155400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240705 | 155300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240705 | 155200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240705 | 155100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240705 | 155000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240705 | 154900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240705 | 154800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240705 | 154700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240705 | 154600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240705 | 154500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240705 | 154400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240705 | 154300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240705 | 154200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240705 | 154100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240705 | 154000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240705 | 153900 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240705 | 153800 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240705 | 153700 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240705 | 153600 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240705 | 153500 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240705 | 153400 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240705 | 153300 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240705 | 153200 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240705 | 153100 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240705 | 153000 | 8063668750 | 37650 | 37650 | 37650 | 37650 | 2020 |
| 240 | 20240705 | 152900 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20240705 | 152800 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20240705 | 152700 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 243 | 20240705 | 152600 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20240705 | 152500 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20240705 | 152400 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 246 | 20240705 | 152300 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20240705 | 152200 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 248 | 20240705 | 152100 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 249 | 20240705 | 152000 | 7987615750 | 37600 | 37600 | 37600 | 37600 | 0 |
| 250 | 20240705 | 151900 | 7987615750 | 37600 | 37700 | 37700 | 37600 | 352 |
| 251 | 20240705 | 151800 | 7974372750 | 37600 | 37750 | 37800 | 37600 | 1554 |
| 252 | 20240705 | 151700 | 7915827750 | 37750 | 37800 | 37900 | 37750 | 1542 |
| 253 | 20240705 | 151600 | 7857601500 | 37800 | 37850 | 37900 | 37800 | 304 |
| 254 | 20240705 | 151500 | 7846100900 | 37900 | 37750 | 37900 | 37750 | 1411 |
| 255 | 20240705 | 151400 | 7792728650 | 37800 | 37750 | 37800 | 37750 | 296 |
| 256 | 20240705 | 151300 | 7781547150 | 37700 | 37750 | 37800 | 37700 | 1182 |
| 257 | 20240705 | 151200 | 7736924850 | 37650 | 37600 | 37750 | 37600 | 847 |
| 258 | 20240705 | 151100 | 7705000650 | 37600 | 37600 | 37700 | 37600 | 443 |
| 259 | 20240705 | 151000 | 7688326300 | 37700 | 37700 | 37700 | 37600 | 295 |
| 260 | 20240705 | 150900 | 7677217000 | 37650 | 37600 | 37700 | 37600 | 426 |
| 261 | 20240705 | 150800 | 7661179950 | 37650 | 37650 | 37700 | 37600 | 1895 |
| 262 | 20240705 | 150700 | 7589825950 | 37700 | 37700 | 37700 | 37650 | 146 |
| 263 | 20240705 | 150600 | 7584324500 | 37700 | 37700 | 37700 | 37650 | 308 |
| 264 | 20240705 | 150500 | 7572722800 | 37700 | 37650 | 37750 | 37650 | 581 |
| 265 | 20240705 | 150400 | 7550818950 | 37650 | 37700 | 37750 | 37650 | 104 |
| 266 | 20240705 | 150300 | 7546902250 | 37650 | 37700 | 37700 | 37650 | 174 |
| 267 | 20240705 | 150200 | 7540348700 | 37700 | 37700 | 37750 | 37650 | 500 |
| 268 | 20240705 | 150100 | 7521521950 | 37700 | 37700 | 37750 | 37700 | 318 |
| 269 | 20240705 | 150000 | 7509531550 | 37700 | 37750 | 37750 | 37700 | 67 |
| 270 | 20240705 | 145900 | 7507003850 | 37700 | 37750 | 37750 | 37650 | 292 |
| 271 | 20240705 | 145800 | 7495996150 | 37750 | 37650 | 37800 | 37650 | 772 |
| 272 | 20240705 | 145700 | 7466897800 | 37700 | 37750 | 37750 | 37650 | 292 |
| 273 | 20240705 | 145600 | 7455890350 | 37750 | 37750 | 37750 | 37700 | 495 |
| 274 | 20240705 | 145500 | 7437227650 | 37800 | 37750 | 37800 | 37750 | 316 |
| 275 | 20240705 | 145400 | 7425291100 | 37750 | 37800 | 37800 | 37750 | 194 |
| 276 | 20240705 | 145300 | 7417965100 | 37800 | 37700 | 37800 | 37700 | 832 |
| 277 | 20240705 | 145200 | 7386532600 | 37700 | 37650 | 37750 | 37650 | 321 |
| 278 | 20240705 | 145100 | 7374430800 | 37650 | 37700 | 37750 | 37650 | 209 |
| 279 | 20240705 | 145000 | 7366555600 | 37700 | 37650 | 37750 | 37650 | 666 |
| 280 | 20240705 | 144900 | 7341453200 | 37650 | 37700 | 37700 | 37650 | 181 |
| 281 | 20240705 | 144800 | 7334636950 | 37700 | 37650 | 37700 | 37650 | 240 |
| 282 | 20240705 | 144700 | 7325597150 | 37650 | 37650 | 37650 | 37650 | 664 |
| 283 | 20240705 | 144600 | 7300597550 | 37700 | 37700 | 37700 | 37650 | 1030 |
| 284 | 20240705 | 144500 | 7261800500 | 37650 | 37600 | 37700 | 37600 | 556 |
| 285 | 20240705 | 144400 | 7240887450 | 37650 | 37600 | 37650 | 37600 | 554 |
| 286 | 20240705 | 144300 | 7220037100 | 37600 | 37650 | 37650 | 37600 | 169 |
| 287 | 20240705 | 144200 | 7213681900 | 37600 | 37600 | 37600 | 37550 | 693 |
| 288 | 20240705 | 144100 | 7187629900 | 37600 | 37550 | 37600 | 37550 | 80 |
| 289 | 20240705 | 144000 | 7184624400 | 37550 | 37550 | 37600 | 37550 | 828 |
| 290 | 20240705 | 143900 | 7153521150 | 37600 | 37550 | 37600 | 37550 | 277 |
| 291 | 20240705 | 143800 | 7143109800 | 37550 | 37550 | 37600 | 37550 | 225 |
| 292 | 20240705 | 143700 | 7134652350 | 37550 | 37500 | 37550 | 37500 | 288 |
| 293 | 20240705 | 143600 | 7123851550 | 37500 | 37500 | 37550 | 37500 | 496 |
| 294 | 20240705 | 143500 | 7105246250 | 37500 | 37500 | 37550 | 37450 | 315 |
| 295 | 20240705 | 143400 | 7093433450 | 37550 | 37500 | 37550 | 37500 | 285 |
| 296 | 20240705 | 143300 | 7082745550 | 37550 | 37500 | 37550 | 37500 | 284 |
| 297 | 20240705 | 143200 | 7072093800 | 37500 | 37550 | 37550 | 37500 | 261 |
| 298 | 20240705 | 143100 | 7062301150 | 37550 | 37600 | 37650 | 37550 | 212 |
| 299 | 20240705 | 143000 | 7054330150 | 37600 | 37600 | 37600 | 37550 | 319 |
| 300 | 20240705 | 142900 | 7042340000 | 37600 | 37500 | 37600 | 37500 | 310 |
| 301 | 20240705 | 142800 | 7030698800 | 37500 | 37550 | 37550 | 37500 | 397 |
| 302 | 20240705 | 142700 | 7015800600 | 37550 | 37550 | 37550 | 37500 | 1109 |
| 303 | 20240705 | 142600 | 6974210700 | 37500 | 37500 | 37600 | 37500 | 276 |
| 304 | 20240705 | 142500 | 6963851050 | 37550 | 37500 | 37550 | 37500 | 88 |
| 305 | 20240705 | 142400 | 6960548250 | 37500 | 37500 | 37550 | 37500 | 809 |
| 306 | 20240705 | 142300 | 6930200750 | 37500 | 37500 | 37550 | 37500 | 665 |
| 307 | 20240705 | 142200 | 6905260050 | 37550 | 37550 | 37550 | 37500 | 143 |
| 308 | 20240705 | 142100 | 6899895600 | 37500 | 37550 | 37550 | 37500 | 675 |
| 309 | 20240705 | 142000 | 6874582250 | 37550 | 37550 | 37550 | 37500 | 347 |
| 310 | 20240705 | 141900 | 6861566100 | 37550 | 37500 | 37550 | 37500 | 458 |
| 311 | 20240705 | 141800 | 6844390350 | 37550 | 37500 | 37550 | 37500 | 165 |
| 312 | 20240705 | 141700 | 6838201650 | 37500 | 37550 | 37600 | 37500 | 628 |
| 313 | 20240705 | 141600 | 6814624300 | 37550 | 37500 | 37550 | 37500 | 320 |
| 314 | 20240705 | 141500 | 6802610000 | 37500 | 37550 | 37600 | 37500 | 287 |
| 315 | 20240705 | 141400 | 6791842950 | 37550 | 37550 | 37600 | 37550 | 794 |
| 316 | 20240705 | 141300 | 6762027900 | 37600 | 37550 | 37600 | 37550 | 387 |
| 317 | 20240705 | 141200 | 6747493800 | 37550 | 37550 | 37600 | 37550 | 713 |
| 318 | 20240705 | 141100 | 6720719900 | 37550 | 37600 | 37600 | 37550 | 172 |
| 319 | 20240705 | 141000 | 6714255000 | 37550 | 37600 | 37650 | 37550 | 529 |
| 320 | 20240705 | 140900 | 6694367250 | 37600 | 37600 | 37650 | 37600 | 313 |
| 321 | 20240705 | 140800 | 6682597200 | 37650 | 37600 | 37650 | 37600 | 196 |
| 322 | 20240705 | 140700 | 6675225500 | 37650 | 37550 | 37650 | 37550 | 291 |
| 323 | 20240705 | 140600 | 6664285000 | 37600 | 37550 | 37600 | 37550 | 189 |
| 324 | 20240705 | 140500 | 6657186800 | 37550 | 37550 | 37600 | 37550 | 184 |
| 325 | 20240705 | 140400 | 6650273300 | 37550 | 37550 | 37600 | 37550 | 507 |
| 326 | 20240705 | 140300 | 6631234900 | 37550 | 37550 | 37600 | 37550 | 885 |
| 327 | 20240705 | 140200 | 6598001900 | 37550 | 37600 | 37650 | 37550 | 1733 |
| 328 | 20240705 | 140100 | 6532827950 | 37600 | 37650 | 37650 | 37600 | 498 |
| 329 | 20240705 | 140000 | 6514087300 | 37600 | 37600 | 37650 | 37600 | 227 |
| 330 | 20240705 | 135900 | 6505551350 | 37600 | 37600 | 37650 | 37600 | 145 |
| 331 | 20240705 | 135800 | 6500099250 | 37600 | 37600 | 37650 | 37600 | 691 |
| 332 | 20240705 | 135700 | 6474117000 | 37650 | 37600 | 37650 | 37600 | 374 |
| 333 | 20240705 | 135600 | 6460050550 | 37600 | 37650 | 37650 | 37600 | 135 |
| 334 | 20240705 | 135500 | 6454974150 | 37650 | 37600 | 37700 | 37600 | 62 |
| 335 | 20240705 | 135400 | 6452640900 | 37600 | 37600 | 37650 | 37600 | 187 |
| 336 | 20240705 | 135300 | 6445609250 | 37600 | 37600 | 37700 | 37550 | 362 |
| 337 | 20240705 | 135200 | 6431983000 | 37550 | 37600 | 37600 | 37550 | 1022 |
| 338 | 20240705 | 135100 | 6393572300 | 37600 | 37600 | 37650 | 37600 | 362 |
| 339 | 20240705 | 135000 | 6379960850 | 37600 | 37650 | 37650 | 37600 | 97 |
| 340 | 20240705 | 134900 | 6376312900 | 37600 | 37600 | 37650 | 37550 | 1021 |
| 341 | 20240705 | 134800 | 6337919750 | 37650 | 37600 | 37650 | 37600 | 434 |
| 342 | 20240705 | 134700 | 6321600400 | 37650 | 37650 | 37700 | 37600 | 1876 |
| 343 | 20240705 | 134600 | 6250972400 | 37650 | 37650 | 37700 | 37650 | 436 |
| 344 | 20240705 | 134500 | 6234551700 | 37650 | 37800 | 37800 | 37650 | 9254 |
| 345 | 20240705 | 134400 | 5885173200 | 37850 | 37800 | 37850 | 37800 | 165 |
| 346 | 20240705 | 134300 | 5878935200 | 37800 | 37850 | 37850 | 37800 | 262 |
| 347 | 20240705 | 134200 | 5869027050 | 37800 | 37850 | 37900 | 37800 | 148 |
| 348 | 20240705 | 134100 | 5863426300 | 37850 | 37800 | 37900 | 37800 | 211 |
| 349 | 20240705 | 134000 | 5855442850 | 37800 | 37850 | 37900 | 37800 | 1953 |
| 350 | 20240705 | 133900 | 5781527300 | 37900 | 37900 | 37900 | 37850 | 89 |
| 351 | 20240705 | 133800 | 5778157800 | 37850 | 37900 | 37900 | 37850 | 71 |
| 352 | 20240705 | 133700 | 5775469750 | 37850 | 37900 | 37900 | 37850 | 415 |
| 353 | 20240705 | 133600 | 5759758200 | 37850 | 37850 | 37900 | 37850 | 383 |
| 354 | 20240705 | 133500 | 5745261100 | 37850 | 37900 | 37900 | 37850 | 205 |
| 355 | 20240705 | 133400 | 5737498800 | 37900 | 37900 | 37950 | 37850 | 91 |
| 356 | 20240705 | 133300 | 5734050900 | 37900 | 37950 | 37950 | 37850 | 2460 |
| 357 | 20240705 | 133200 | 5640817100 | 37950 | 38000 | 38000 | 37900 | 2330 |
| 358 | 20240705 | 133100 | 5552393750 | 37950 | 37950 | 38000 | 37950 | 160 |
| 359 | 20240705 | 133000 | 5546321500 | 37950 | 38050 | 38050 | 37950 | 80 |
| 360 | 20240705 | 132900 | 5543283000 | 38050 | 38000 | 38050 | 37950 | 536 |
| 361 | 20240705 | 132800 | 5522931350 | 38000 | 38050 | 38050 | 37950 | 1011 |
| 362 | 20240705 | 132700 | 5484510750 | 38000 | 38050 | 38100 | 38000 | 669 |
| 363 | 20240705 | 132600 | 5459086700 | 38050 | 38100 | 38150 | 38050 | 457 |
| 364 | 20240705 | 132500 | 5441696700 | 38100 | 38100 | 38150 | 38050 | 168 |
| 365 | 20240705 | 132400 | 5435297000 | 38050 | 38150 | 38150 | 38050 | 1766 |
| 366 | 20240705 | 132300 | 5368094200 | 38100 | 38150 | 38250 | 38100 | 355 |
| 367 | 20240705 | 132200 | 5354558050 | 38150 | 38200 | 38250 | 38100 | 152 |
| 368 | 20240705 | 132100 | 5348753700 | 38200 | 38150 | 38200 | 38150 | 134 |
| 369 | 20240705 | 132000 | 5343639200 | 38150 | 38150 | 38200 | 38150 | 153 |
| 370 | 20240705 | 131900 | 5337796850 | 38150 | 38100 | 38200 | 38100 | 181 |
| 371 | 20240705 | 131800 | 5330888400 | 38100 | 38100 | 38200 | 38050 | 250 |
| 372 | 20240705 | 131700 | 5321370100 | 38150 | 38150 | 38150 | 38100 | 172 |
| 373 | 20240705 | 131600 | 5314810550 | 38150 | 38150 | 38150 | 38100 | 135 |
| 374 | 20240705 | 131500 | 5309660850 | 38100 | 38050 | 38100 | 38050 | 169 |
| 375 | 20240705 | 131400 | 5303222450 | 38050 | 38150 | 38150 | 38050 | 251 |
| 376 | 20240705 | 131300 | 5293660400 | 38150 | 38100 | 38150 | 38050 | 157 |
| 377 | 20240705 | 131200 | 5287677500 | 38100 | 38150 | 38150 | 38100 | 149 |
| 378 | 20240705 | 131100 | 5281997300 | 38100 | 38150 | 38150 | 38100 | 117 |
| 379 | 20240705 | 131000 | 5277535050 | 38100 | 38100 | 38150 | 38100 | 171 |
| 380 | 20240705 | 130900 | 5271014950 | 38150 | 38150 | 38150 | 38100 | 68 |
| 381 | 20240705 | 130800 | 5268421300 | 38200 | 38150 | 38200 | 38050 | 1177 |
| 382 | 20240705 | 130700 | 5223553600 | 38150 | 38250 | 38250 | 38150 | 194 |
| 383 | 20240705 | 130600 | 5216137450 | 38200 | 38250 | 38250 | 38200 | 100 |
| 384 | 20240705 | 130500 | 5212312650 | 38250 | 38150 | 38250 | 38150 | 92 |
| 385 | 20240705 | 130400 | 5208795600 | 38200 | 38250 | 38300 | 38200 | 289 |
| 386 | 20240705 | 130300 | 5197746850 | 38250 | 38300 | 38300 | 38200 | 139 |
| 387 | 20240705 | 130200 | 5192427150 | 38200 | 38200 | 38300 | 38200 | 130 |
| 388 | 20240705 | 130100 | 5187455850 | 38250 | 38250 | 38250 | 38200 | 214 |
| 389 | 20240705 | 130000 | 5179274800 | 38250 | 38250 | 38250 | 38200 | 313 |
| 390 | 20240705 | 125900 | 5167308150 | 38200 | 38300 | 38300 | 38200 | 194 |
| 391 | 20240705 | 125800 | 5159886700 | 38250 | 38250 | 38300 | 38250 | 78 |
| 392 | 20240705 | 125700 | 5156902250 | 38300 | 38250 | 38300 | 38250 | 167 |
| 393 | 20240705 | 125600 | 5150506200 | 38250 | 38300 | 38300 | 38250 | 76 |
| 394 | 20240705 | 125500 | 5147597150 | 38300 | 38200 | 38300 | 38200 | 186 |
| 395 | 20240705 | 125400 | 5140480850 | 38200 | 38300 | 38300 | 38200 | 443 |
| 396 | 20240705 | 125300 | 5123533450 | 38250 | 38250 | 38350 | 38250 | 67 |
| 397 | 20240705 | 125200 | 5120968250 | 38350 | 38350 | 38400 | 38250 | 495 |
| 398 | 20240705 | 125100 | 5101997900 | 38350 | 38300 | 38350 | 38300 | 153 |
| 399 | 20240705 | 125000 | 5096133200 | 38350 | 38350 | 38350 | 38300 | 69 |
| 400 | 20240705 | 124900 | 5093487150 | 38350 | 38400 | 38400 | 38350 | 307 |
| 401 | 20240705 | 124800 | 5081703050 | 38400 | 38400 | 38400 | 38300 | 322 |
| 402 | 20240705 | 124700 | 5069353250 | 38400 | 38400 | 38400 | 38350 | 315 |
| 403 | 20240705 | 124600 | 5057263800 | 38350 | 38350 | 38400 | 38350 | 138 |
| 404 | 20240705 | 124500 | 5051965850 | 38350 | 38350 | 38400 | 38350 | 225 |
| 405 | 20240705 | 124400 | 5043331650 | 38400 | 38400 | 38400 | 38350 | 87 |
| 406 | 20240705 | 124300 | 5039991200 | 38400 | 38400 | 38400 | 38350 | 104 |
| 407 | 20240705 | 124200 | 5035998250 | 38400 | 38450 | 38450 | 38350 | 170 |
| 408 | 20240705 | 124100 | 5029469950 | 38450 | 38400 | 38450 | 38350 | 768 |
| 409 | 20240705 | 124000 | 4999977450 | 38400 | 38400 | 38400 | 38300 | 53 |
| 410 | 20240705 | 123900 | 4997944150 | 38300 | 38400 | 38400 | 38300 | 268 |
| 411 | 20240705 | 123800 | 4987661100 | 38350 | 38400 | 38400 | 38350 | 99 |
| 412 | 20240705 | 123700 | 4983859650 | 38350 | 38400 | 38400 | 38350 | 71 |
| 413 | 20240705 | 123600 | 4981134000 | 38400 | 38350 | 38400 | 38300 | 170 |
| 414 | 20240705 | 123500 | 4974608800 | 38300 | 38300 | 38400 | 38300 | 113 |
| 415 | 20240705 | 123400 | 4970274750 | 38350 | 38350 | 38350 | 38300 | 82 |
| 416 | 20240705 | 123300 | 4967130450 | 38350 | 38400 | 38400 | 38350 | 199 |
| 417 | 20240705 | 123200 | 4959492450 | 38400 | 38350 | 38400 | 38300 | 107 |
| 418 | 20240705 | 123100 | 4955384600 | 38400 | 38350 | 38400 | 38350 | 41 |
| 419 | 20240705 | 123000 | 4953810450 | 38350 | 38450 | 38450 | 38350 | 366 |
| 420 | 20240705 | 122900 | 4939761700 | 38450 | 38400 | 38450 | 38400 | 379 |
| 421 | 20240705 | 122800 | 4925190750 | 38450 | 38400 | 38450 | 38400 | 101 |
| 422 | 20240705 | 122700 | 4921309650 | 38450 | 38400 | 38450 | 38400 | 372 |
| 423 | 20240705 | 122600 | 4907019200 | 38450 | 38450 | 38450 | 38400 | 165 |
| 424 | 20240705 | 122500 | 4900676700 | 38450 | 38450 | 38450 | 38400 | 107 |
| 425 | 20240705 | 122400 | 4896563000 | 38450 | 38450 | 38450 | 38400 | 139 |
| 426 | 20240705 | 122300 | 4891219200 | 38400 | 38450 | 38450 | 38400 | 124 |
| 427 | 20240705 | 122200 | 4886451950 | 38450 | 38450 | 38450 | 38400 | 511 |
| 428 | 20240705 | 122100 | 4866825600 | 38450 | 38400 | 38450 | 38400 | 214 |
| 429 | 20240705 | 122000 | 4858599950 | 38400 | 38400 | 38450 | 38350 | 1462 |
| 430 | 20240705 | 121900 | 4802447600 | 38400 | 38400 | 38400 | 38350 | 317 |
| 431 | 20240705 | 121800 | 4790281400 | 38400 | 38350 | 38400 | 38300 | 563 |
| 432 | 20240705 | 121700 | 4768690850 | 38300 | 38300 | 38400 | 38300 | 121 |
| 433 | 20240705 | 121600 | 4764049850 | 38350 | 38400 | 38400 | 38300 | 664 |
| 434 | 20240705 | 121500 | 4738579150 | 38400 | 38400 | 38400 | 38300 | 40 |
| 435 | 20240705 | 121400 | 4737044000 | 38400 | 38350 | 38450 | 38250 | 1924 |
| 436 | 20240705 | 121300 | 4663184850 | 38350 | 38300 | 38350 | 38300 | 131 |
| 437 | 20240705 | 121200 | 4658161450 | 38300 | 38400 | 38400 | 38250 | 119 |
| 438 | 20240705 | 121100 | 4653601550 | 38400 | 38350 | 38400 | 38350 | 202 |
| 439 | 20240705 | 121000 | 4645849850 | 38400 | 38250 | 38400 | 38200 | 3426 |
| 440 | 20240705 | 120900 | 4514542850 | 38250 | 38150 | 38250 | 38150 | 26 |
| 441 | 20240705 | 120800 | 4513549300 | 38150 | 38200 | 38200 | 38150 | 391 |
| 442 | 20240705 | 120700 | 4498614050 | 38150 | 38150 | 38200 | 38150 | 20 |
| 443 | 20240705 | 120600 | 4497850750 | 38150 | 38200 | 38200 | 38150 | 20 |
| 444 | 20240705 | 120500 | 4497087250 | 38150 | 38150 | 38200 | 38150 | 22 |
| 445 | 20240705 | 120400 | 4496247250 | 38200 | 38150 | 38200 | 38150 | 14 |
| 446 | 20240705 | 120300 | 4495712900 | 38200 | 38250 | 38250 | 38200 | 320 |
| 447 | 20240705 | 120200 | 4483484800 | 38200 | 38250 | 38250 | 38200 | 1047 |
| 448 | 20240705 | 120100 | 4443437300 | 38250 | 38250 | 38300 | 38250 | 164 |
| 449 | 20240705 | 120000 | 4437163100 | 38250 | 38300 | 38300 | 38250 | 10 |
| 450 | 20240705 | 115900 | 4436780350 | 38250 | 38250 | 38250 | 38250 | 9 |
| 451 | 20240705 | 115800 | 4436436100 | 38250 | 38200 | 38250 | 38200 | 176 |
| 452 | 20240705 | 115700 | 4429704850 | 38200 | 38200 | 38200 | 38200 | 20 |
| 453 | 20240705 | 115600 | 4428940850 | 38100 | 38150 | 38150 | 38100 | 21 |
| 454 | 20240705 | 115500 | 4428139950 | 38150 | 38100 | 38150 | 38100 | 463 |
| 455 | 20240705 | 115400 | 4410479300 | 38150 | 38150 | 38150 | 38150 | 194 |
| 456 | 20240705 | 115300 | 4403078200 | 38150 | 38150 | 38200 | 38100 | 176 |
| 457 | 20240705 | 115200 | 4396363550 | 38200 | 38150 | 38200 | 38150 | 600 |
| 458 | 20240705 | 115100 | 4373473050 | 38200 | 38200 | 38250 | 38150 | 346 |
| 459 | 20240705 | 115000 | 4360255600 | 38200 | 38250 | 38250 | 38200 | 139 |
| 460 | 20240705 | 114900 | 4354939950 | 38300 | 38250 | 38300 | 38250 | 47 |
| 461 | 20240705 | 114800 | 4353140200 | 38250 | 38250 | 38250 | 38200 | 348 |
| 462 | 20240705 | 114700 | 4339829300 | 38250 | 38250 | 38250 | 38250 | 162 |
| 463 | 20240705 | 114600 | 4333632800 | 38250 | 38300 | 38300 | 38250 | 235 |
| 464 | 20240705 | 114500 | 4324642250 | 38250 | 38250 | 38250 | 38200 | 531 |
| 465 | 20240705 | 114400 | 4304341000 | 38250 | 38300 | 38300 | 38200 | 637 |
| 466 | 20240705 | 114300 | 4279960950 | 38250 | 38300 | 38350 | 38250 | 580 |
| 467 | 20240705 | 114200 | 4257749100 | 38300 | 38300 | 38300 | 38250 | 202 |
| 468 | 20240705 | 114100 | 4250012950 | 38300 | 38350 | 38350 | 38250 | 878 |
| 469 | 20240705 | 114000 | 4216402750 | 38300 | 38250 | 38300 | 38250 | 323 |
| 470 | 20240705 | 113900 | 4204031900 | 38250 | 38300 | 38300 | 38250 | 179 |
| 471 | 20240705 | 113800 | 4197176550 | 38300 | 38350 | 38350 | 38300 | 61 |
| 472 | 20240705 | 113700 | 4194838100 | 38300 | 38350 | 38350 | 38300 | 78 |
| 473 | 20240705 | 113600 | 4191848050 | 38300 | 38300 | 38350 | 38300 | 55 |
| 474 | 20240705 | 113500 | 4189739250 | 38300 | 38350 | 38350 | 38250 | 557 |
| 475 | 20240705 | 113400 | 4168405400 | 38350 | 38350 | 38350 | 38300 | 130 |
| 476 | 20240705 | 113300 | 4163425150 | 38350 | 38350 | 38350 | 38300 | 139 |
| 477 | 20240705 | 113200 | 4158094850 | 38350 | 38300 | 38400 | 38300 | 846 |
| 478 | 20240705 | 113100 | 4125650900 | 38350 | 38350 | 38350 | 38300 | 557 |
| 479 | 20240705 | 113000 | 4104290600 | 38350 | 38350 | 38350 | 38300 | 707 |
| 480 | 20240705 | 112900 | 4077190150 | 38300 | 38200 | 38300 | 38200 | 1241 |
| 481 | 20240705 | 112800 | 4029678950 | 38200 | 38200 | 38250 | 38200 | 81 |
| 482 | 20240705 | 112700 | 4026583750 | 38150 | 38200 | 38200 | 38150 | 126 |
| 483 | 20240705 | 112600 | 4021770900 | 38200 | 38150 | 38200 | 38150 | 246 |
| 484 | 20240705 | 112500 | 4012374200 | 38200 | 38150 | 38200 | 38150 | 76 |
| 485 | 20240705 | 112400 | 4009473600 | 38150 | 38150 | 38200 | 38150 | 52 |
| 486 | 20240705 | 112300 | 4007489550 | 38150 | 38200 | 38200 | 38150 | 122 |
| 487 | 20240705 | 112200 | 4002833700 | 38200 | 38150 | 38200 | 38150 | 21 |
| 488 | 20240705 | 112100 | 4002032250 | 38150 | 38150 | 38200 | 38150 | 407 |
| 489 | 20240705 | 112000 | 3986501650 | 38150 | 38150 | 38200 | 38100 | 212 |
| 490 | 20240705 | 111900 | 3978413350 | 38150 | 38100 | 38150 | 38100 | 174 |
| 491 | 20240705 | 111800 | 3971775950 | 38100 | 38100 | 38100 | 38050 | 231 |
| 492 | 20240705 | 111700 | 3962975950 | 38050 | 38100 | 38100 | 38050 | 315 |
| 493 | 20240705 | 111600 | 3950982550 | 38100 | 38100 | 38100 | 38050 | 16 |
| 494 | 20240705 | 111500 | 3950373200 | 38100 | 38100 | 38100 | 38050 | 15 |
| 495 | 20240705 | 111400 | 3949801950 | 38150 | 38050 | 38150 | 38000 | 282 |
| 496 | 20240705 | 111300 | 3939071950 | 38000 | 38000 | 38050 | 37950 | 68 |
| 497 | 20240705 | 111200 | 3936487700 | 38000 | 37950 | 38000 | 37900 | 373 |
| 498 | 20240705 | 111100 | 3922320150 | 37900 | 37950 | 37950 | 37900 | 66 |
| 499 | 20240705 | 111000 | 3919817500 | 37950 | 37900 | 38000 | 37900 | 202 |
| 500 | 20240705 | 110900 | 3912156300 | 37950 | 38000 | 38000 | 37950 | 40 |
| 501 | 20240705 | 110800 | 3910637350 | 38000 | 37900 | 38000 | 37850 | 310 |
| 502 | 20240705 | 110700 | 3898884000 | 37950 | 37900 | 37950 | 37900 | 15 |
| 503 | 20240705 | 110600 | 3898315200 | 37850 | 37850 | 37900 | 37850 | 141 |
| 504 | 20240705 | 110500 | 3892972400 | 37900 | 37900 | 37950 | 37900 | 477 |
| 505 | 20240705 | 110400 | 3874892650 | 37900 | 37900 | 37900 | 37900 | 1465 |
| 506 | 20240705 | 110300 | 3819369150 | 37900 | 37950 | 38000 | 37900 | 1090 |
| 507 | 20240705 | 110200 | 3778003000 | 37950 | 37950 | 38000 | 37950 | 719 |
| 508 | 20240705 | 110100 | 3750715950 | 37950 | 37950 | 38000 | 37950 | 44 |
| 509 | 20240705 | 110000 | 3749045200 | 37950 | 38000 | 38000 | 37950 | 47 |
| 510 | 20240705 | 105900 | 3747259850 | 37950 | 37950 | 38000 | 37950 | 69 |
| 511 | 20240705 | 105800 | 3744641050 | 37950 | 38000 | 38000 | 37950 | 68 |
| 512 | 20240705 | 105700 | 3742057850 | 37950 | 37950 | 38000 | 37950 | 321 |
| 513 | 20240705 | 105600 | 3729871750 | 37950 | 37950 | 37950 | 37900 | 99 |
| 514 | 20240705 | 105500 | 3726115450 | 37900 | 37900 | 37950 | 37900 | 155 |
| 515 | 20240705 | 105400 | 3720239450 | 37900 | 37900 | 37900 | 37900 | 192 |
| 516 | 20240705 | 105300 | 3712962650 | 37900 | 37950 | 37950 | 37900 | 52 |
| 517 | 20240705 | 105200 | 3710989650 | 37950 | 37950 | 38000 | 37900 | 248 |
| 518 | 20240705 | 105100 | 3701578400 | 37950 | 37950 | 38000 | 37950 | 310 |
| 519 | 20240705 | 105000 | 3689812650 | 37950 | 37950 | 38000 | 37950 | 56 |
| 520 | 20240705 | 104900 | 3687686950 | 37950 | 38000 | 38000 | 37950 | 521 |
| 521 | 20240705 | 104800 | 3667914000 | 38000 | 38000 | 38000 | 38000 | 295 |
| 522 | 20240705 | 104700 | 3656704000 | 38000 | 38000 | 38050 | 38000 | 94 |
| 523 | 20240705 | 104600 | 3653131450 | 38000 | 38000 | 38050 | 38000 | 195 |
| 524 | 20240705 | 104500 | 3645721150 | 38000 | 38050 | 38050 | 38000 | 108 |
| 525 | 20240705 | 104400 | 3641615150 | 38000 | 38000 | 38050 | 38000 | 118 |
| 526 | 20240705 | 104300 | 3637130600 | 38050 | 38050 | 38050 | 38000 | 53 |
| 527 | 20240705 | 104200 | 3635115500 | 38050 | 38050 | 38050 | 38000 | 1165 |
| 528 | 20240705 | 104100 | 3590790500 | 38100 | 38050 | 38100 | 38050 | 129 |
| 529 | 20240705 | 104000 | 3585881050 | 38100 | 38150 | 38150 | 38100 | 340 |
| 530 | 20240705 | 103900 | 3572927000 | 38150 | 38200 | 38200 | 38150 | 327 |
| 531 | 20240705 | 103800 | 3560442550 | 38200 | 38300 | 38350 | 38200 | 460 |
| 532 | 20240705 | 103700 | 3542834450 | 38350 | 38350 | 38350 | 38300 | 361 |
| 533 | 20240705 | 103600 | 3529001400 | 38300 | 38350 | 38350 | 38300 | 191 |
| 534 | 20240705 | 103500 | 3521685900 | 38250 | 38300 | 38350 | 38250 | 452 |
| 535 | 20240705 | 103400 | 3504373000 | 38250 | 38300 | 38350 | 38200 | 573 |
| 536 | 20240705 | 103300 | 3482433200 | 38350 | 38300 | 38350 | 38250 | 354 |
| 537 | 20240705 | 103200 | 3468874150 | 38300 | 38100 | 38300 | 38100 | 2572 |
| 538 | 20240705 | 103100 | 3370588650 | 38100 | 38050 | 38100 | 38050 | 140 |
| 539 | 20240705 | 103000 | 3365261100 | 38100 | 38100 | 38150 | 38050 | 163 |
| 540 | 20240705 | 102900 | 3359051450 | 38100 | 38200 | 38250 | 38100 | 221 |
| 541 | 20240705 | 102800 | 3350622150 | 38200 | 38100 | 38200 | 38050 | 2094 |
| 542 | 20240705 | 102700 | 3270733300 | 38100 | 38150 | 38150 | 38100 | 66 |
| 543 | 20240705 | 102600 | 3268217300 | 38100 | 38150 | 38200 | 38100 | 313 |
| 544 | 20240705 | 102500 | 3256276550 | 38150 | 38200 | 38200 | 38150 | 130 |
| 545 | 20240705 | 102400 | 3251311100 | 38200 | 38150 | 38200 | 38100 | 777 |
| 546 | 20240705 | 102300 | 3221672850 | 38100 | 38100 | 38100 | 38050 | 413 |
| 547 | 20240705 | 102200 | 3205956600 | 38150 | 38100 | 38150 | 38050 | 32 |
| 548 | 20240705 | 102100 | 3204737250 | 38100 | 38050 | 38150 | 38050 | 675 |
| 549 | 20240705 | 102000 | 3179007200 | 38050 | 38050 | 38100 | 38050 | 28 |
| 550 | 20240705 | 101900 | 3177941000 | 38050 | 38000 | 38050 | 38000 | 111 |
| 551 | 20240705 | 101800 | 3173717550 | 38000 | 38000 | 38050 | 38000 | 274 |
| 552 | 20240705 | 101700 | 3163305200 | 38000 | 38000 | 38050 | 38000 | 55 |
| 553 | 20240705 | 101600 | 3161213700 | 38000 | 38050 | 38050 | 38000 | 441 |
| 554 | 20240705 | 101500 | 3144434750 | 38100 | 38150 | 38150 | 38050 | 100 |
| 555 | 20240705 | 101400 | 3140625300 | 38100 | 38150 | 38150 | 38100 | 4 |
| 556 | 20240705 | 101300 | 3140472850 | 38200 | 38100 | 38200 | 38100 | 460 |
| 557 | 20240705 | 101200 | 3122917950 | 38150 | 38050 | 38150 | 38050 | 319 |
| 558 | 20240705 | 101100 | 3110778900 | 38100 | 38100 | 38200 | 38100 | 684 |
| 559 | 20240705 | 101000 | 3084708200 | 38200 | 38100 | 38200 | 38100 | 264 |
| 560 | 20240705 | 100900 | 3074629600 | 38200 | 38050 | 38250 | 38000 | 1330 |
| 561 | 20240705 | 100800 | 3023915700 | 38000 | 38050 | 38050 | 38000 | 25 |
| 562 | 20240705 | 100700 | 3022964950 | 38150 | 38050 | 38150 | 38000 | 307 |
| 563 | 20240705 | 100600 | 3011289550 | 38150 | 38150 | 38200 | 38050 | 808 |
| 564 | 20240705 | 100500 | 2980504150 | 38150 | 38150 | 38200 | 38150 | 215 |
| 565 | 20240705 | 100400 | 2972294150 | 38150 | 38200 | 38200 | 38150 | 170 |
| 566 | 20240705 | 100300 | 2965803300 | 38200 | 38200 | 38250 | 38200 | 612 |
| 567 | 20240705 | 100200 | 2942424850 | 38200 | 38250 | 38250 | 38200 | 15 |
| 568 | 20240705 | 100100 | 2941851750 | 38250 | 38200 | 38250 | 38200 | 80 |
| 569 | 20240705 | 100000 | 2938792800 | 38200 | 38250 | 38250 | 38200 | 241 |
| 570 | 20240705 | 095900 | 2929584500 | 38250 | 38300 | 38300 | 38200 | 270 |
| 571 | 20240705 | 095800 | 2919269100 | 38150 | 38200 | 38250 | 38150 | 170 |
| 572 | 20240705 | 095700 | 2912772650 | 38250 | 38250 | 38250 | 38150 | 558 |
| 573 | 20240705 | 095600 | 2891430750 | 38200 | 38200 | 38250 | 38150 | 53 |
| 574 | 20240705 | 095500 | 2889405950 | 38250 | 38150 | 38250 | 38150 | 437 |
| 575 | 20240705 | 095400 | 2872721100 | 38150 | 38150 | 38200 | 38150 | 105 |
| 576 | 20240705 | 095300 | 2868711650 | 38150 | 38100 | 38200 | 38100 | 537 |
| 577 | 20240705 | 095200 | 2848221800 | 38150 | 38150 | 38150 | 38050 | 259 |
| 578 | 20240705 | 095100 | 2838353000 | 38150 | 38100 | 38150 | 38050 | 828 |
| 579 | 20240705 | 095000 | 2806786800 | 38050 | 38050 | 38100 | 38050 | 33 |
| 580 | 20240705 | 094900 | 2805530900 | 38100 | 38000 | 38100 | 38000 | 383 |
| 581 | 20240705 | 094800 | 2790964650 | 38000 | 38050 | 38050 | 38000 | 1146 |
| 582 | 20240705 | 094700 | 2747379800 | 38050 | 38100 | 38150 | 38050 | 342 |
| 583 | 20240705 | 094600 | 2734349150 | 38100 | 38100 | 38150 | 38100 | 152 |
| 584 | 20240705 | 094500 | 2728556400 | 38100 | 38100 | 38150 | 38050 | 162 |
| 585 | 20240705 | 094400 | 2722383750 | 38050 | 38050 | 38100 | 38050 | 108 |
| 586 | 20240705 | 094300 | 2718271350 | 38050 | 38000 | 38050 | 38000 | 86 |
| 587 | 20240705 | 094200 | 2714999450 | 38000 | 38050 | 38100 | 38000 | 338 |
| 588 | 20240705 | 094100 | 2702144000 | 38050 | 38050 | 38100 | 38050 | 107 |
| 589 | 20240705 | 094000 | 2698071300 | 38050 | 38050 | 38050 | 38050 | 75 |
| 590 | 20240705 | 093900 | 2695217550 | 38050 | 38050 | 38100 | 37900 | 40 |
| 591 | 20240705 | 093800 | 2693696250 | 38000 | 37850 | 38000 | 37850 | 325 |
| 592 | 20240705 | 093700 | 2681367050 | 37850 | 37800 | 37900 | 37800 | 146 |
| 593 | 20240705 | 093600 | 2675843700 | 37800 | 37850 | 37850 | 37800 | 85 |
| 594 | 20240705 | 093500 | 2672628650 | 37800 | 37850 | 37950 | 37800 | 874 |
| 595 | 20240705 | 093400 | 2639559250 | 37850 | 37900 | 37900 | 37850 | 474 |
| 596 | 20240705 | 093300 | 2621615500 | 37900 | 37850 | 37900 | 37800 | 567 |
| 597 | 20240705 | 093200 | 2600161250 | 37850 | 37850 | 37900 | 37850 | 198 |
| 598 | 20240705 | 093100 | 2592665700 | 37900 | 37850 | 37900 | 37850 | 448 |
| 599 | 20240705 | 093000 | 2575702800 | 37850 | 37950 | 37950 | 37850 | 1188 |
| 600 | 20240705 | 092900 | 2530718150 | 37850 | 38000 | 38000 | 37850 | 109 |
| 601 | 20240705 | 092800 | 2526585150 | 37850 | 37950 | 38000 | 37850 | 1008 |
| 602 | 20240705 | 092700 | 2488349250 | 37950 | 38100 | 38100 | 37950 | 704 |
| 603 | 20240705 | 092600 | 2461587050 | 38050 | 38050 | 38050 | 38000 | 494 |
| 604 | 20240705 | 092500 | 2442793500 | 38000 | 37950 | 38000 | 37850 | 1793 |
| 605 | 20240705 | 092400 | 2374745850 | 37850 | 37800 | 37900 | 37750 | 2991 |
| 606 | 20240705 | 092300 | 2261695550 | 37800 | 37900 | 37900 | 37800 | 4123 |
| 607 | 20240705 | 092200 | 2105652650 | 37950 | 38050 | 38050 | 37900 | 2320 |
| 608 | 20240705 | 092100 | 2017580400 | 38050 | 38250 | 38250 | 38000 | 2709 |
| 609 | 20240705 | 092000 | 1914301500 | 38250 | 38450 | 38450 | 38250 | 1742 |
| 610 | 20240705 | 091900 | 1847527750 | 38450 | 38400 | 38500 | 38400 | 586 |
| 611 | 20240705 | 091800 | 1824989600 | 38400 | 38450 | 38450 | 38400 | 1464 |
| 612 | 20240705 | 091700 | 1768706050 | 38400 | 38300 | 38450 | 38300 | 715 |
| 613 | 20240705 | 091600 | 1741297050 | 38300 | 38450 | 38450 | 38250 | 1975 |
| 614 | 20240705 | 091500 | 1665579000 | 38450 | 38500 | 38500 | 38400 | 1286 |
| 615 | 20240705 | 091400 | 1616132900 | 38400 | 38300 | 38500 | 38250 | 5185 |
| 616 | 20240705 | 091300 | 1416805750 | 38100 | 38100 | 38250 | 38050 | 574 |
| 617 | 20240705 | 091200 | 1394889500 | 38100 | 38150 | 38200 | 38100 | 179 |
| 618 | 20240705 | 091100 | 1388065350 | 38200 | 38100 | 38200 | 38050 | 262 |
| 619 | 20240705 | 091000 | 1378083350 | 38100 | 38200 | 38300 | 38100 | 1278 |
| 620 | 20240705 | 090900 | 1329310250 | 38200 | 38250 | 38300 | 38200 | 1033 |
| 621 | 20240705 | 090800 | 1289823500 | 38250 | 38050 | 38250 | 38050 | 542 |
| 622 | 20240705 | 090700 | 1269170150 | 38050 | 37850 | 38100 | 37850 | 591 |
| 623 | 20240705 | 090600 | 1246759050 | 37850 | 37850 | 38000 | 37750 | 2181 |
| 624 | 20240705 | 090500 | 1164174750 | 37750 | 37950 | 38100 | 37750 | 4538 |
| 625 | 20240705 | 090400 | 992236400 | 38000 | 38200 | 38250 | 38000 | 4660 |
| 626 | 20240705 | 090300 | 814786950 | 38100 | 38150 | 38150 | 38100 | 2215 |
| 627 | 20240705 | 090200 | 730317300 | 38150 | 38450 | 38500 | 38150 | 4068 |
| 628 | 20240705 | 090100 | 574480250 | 38450 | 38500 | 38700 | 38400 | 3850 |
| 629 | 20240705 | 090000 | 425921650 | 38450 | 38600 | 38600 | 38300 | 11048 |