34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 192700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 4061 |
| 3 | 20240709 | 192600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240709 | 192500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240709 | 192400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240709 | 192300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240709 | 192200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240709 | 192100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240709 | 192000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240709 | 191900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240709 | 191800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240709 | 191700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240709 | 191600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240709 | 191500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240709 | 191400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240709 | 191300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240709 | 191200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240709 | 191100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240709 | 191000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240709 | 190900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240709 | 190800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240709 | 190700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240709 | 190600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240709 | 190500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240709 | 190400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240709 | 190300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240709 | 190200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240709 | 190100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240709 | 190000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240709 | 185900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240709 | 185800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240709 | 185700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 4061 |
| 33 | 20240709 | 185600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240709 | 185500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240709 | 185400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240709 | 185300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240709 | 185200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240709 | 185100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240709 | 185000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240709 | 184900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240709 | 184800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240709 | 184700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240709 | 184600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240709 | 184500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240709 | 184400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240709 | 184300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240709 | 184200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240709 | 184100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240709 | 184000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240709 | 183900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240709 | 183800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240709 | 183700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240709 | 183600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240709 | 183500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240709 | 183400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240709 | 183300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240709 | 183200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240709 | 183100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240709 | 183000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240709 | 182900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240709 | 182800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240709 | 182700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 4061 |
| 63 | 20240709 | 182600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240709 | 182500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240709 | 182400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240709 | 182300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240709 | 182200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240709 | 182100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240709 | 182000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240709 | 181900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240709 | 181800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240709 | 181700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240709 | 181600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240709 | 181500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240709 | 181400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240709 | 181300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240709 | 181200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240709 | 181100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240709 | 181000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240709 | 180900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240709 | 180800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240709 | 180700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240709 | 180600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240709 | 180500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240709 | 180400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240709 | 180300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240709 | 180200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240709 | 180100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240709 | 180000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240709 | 175900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240709 | 175800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240709 | 175700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 4061 |
| 93 | 20240709 | 175600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240709 | 175500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240709 | 175400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240709 | 175300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240709 | 175200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240709 | 175100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240709 | 175000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240709 | 174900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240709 | 174800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240709 | 174700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240709 | 174600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240709 | 174500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240709 | 174400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240709 | 174300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240709 | 174200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240709 | 174100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240709 | 174000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240709 | 173900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240709 | 173800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240709 | 173700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240709 | 173600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240709 | 173500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240709 | 173400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240709 | 173300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240709 | 173200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240709 | 173100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240709 | 173000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240709 | 172900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240709 | 172800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240709 | 172700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 4061 |
| 123 | 20240709 | 172600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240709 | 172500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240709 | 172400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240709 | 172300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240709 | 172200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240709 | 172100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240709 | 172000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240709 | 171900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240709 | 171800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240709 | 171700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240709 | 171600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240709 | 171500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240709 | 171400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240709 | 171300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240709 | 171200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240709 | 171100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240709 | 171000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240709 | 170900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240709 | 170800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240709 | 170700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240709 | 170600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240709 | 170500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240709 | 170400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240709 | 170300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240709 | 170200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240709 | 170100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240709 | 170000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240709 | 165900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240709 | 165800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240709 | 165700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 4061 |
| 153 | 20240709 | 165600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240709 | 165500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240709 | 165400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240709 | 165300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240709 | 165200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240709 | 165100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240709 | 165000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240709 | 164900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240709 | 164800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240709 | 164700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240709 | 164600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240709 | 164500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240709 | 164400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240709 | 164300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240709 | 164200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240709 | 164100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240709 | 164000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240709 | 163900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240709 | 163800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240709 | 163700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240709 | 163600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240709 | 163500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240709 | 163400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240709 | 163300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240709 | 163200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240709 | 163100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240709 | 163000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240709 | 162900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240709 | 162800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240709 | 162700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 4061 |
| 183 | 20240709 | 162600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240709 | 162500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240709 | 162400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240709 | 162300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240709 | 162200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240709 | 162100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240709 | 162000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240709 | 161900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240709 | 161800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240709 | 161700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240709 | 161600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240709 | 161500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240709 | 161400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240709 | 161300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240709 | 161200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240709 | 161100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240709 | 161000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20240709 | 160900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20240709 | 160800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20240709 | 160700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20240709 | 160600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20240709 | 160500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20240709 | 160400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240709 | 160300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240709 | 160200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240709 | 160100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240709 | 160000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240709 | 155900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240709 | 155800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240709 | 155700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 4061 |
| 213 | 20240709 | 155600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240709 | 155500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240709 | 155400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20240709 | 155300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20240709 | 155200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20240709 | 155100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20240709 | 155000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20240709 | 154900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20240709 | 154800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20240709 | 154700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20240709 | 154600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20240709 | 154500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20240709 | 154400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20240709 | 154300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20240709 | 154200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20240709 | 154100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20240709 | 154000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20240709 | 153900 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20240709 | 153800 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20240709 | 153700 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20240709 | 153600 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20240709 | 153500 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20240709 | 153400 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20240709 | 153300 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20240709 | 153200 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20240709 | 153100 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20240709 | 153000 | 11454004900 | 37550 | 37550 | 37550 | 37550 | 4061 |
| 240 | 20240709 | 152900 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 241 | 20240709 | 152800 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 242 | 20240709 | 152700 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 243 | 20240709 | 152600 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 244 | 20240709 | 152500 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 245 | 20240709 | 152400 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 246 | 20240709 | 152300 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 247 | 20240709 | 152200 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 248 | 20240709 | 152100 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 249 | 20240709 | 152000 | 11301514350 | 37500 | 37500 | 37500 | 37500 | 0 |
| 250 | 20240709 | 151900 | 11301514350 | 37500 | 37500 | 37550 | 37500 | 127 |
| 251 | 20240709 | 151800 | 11296751600 | 37500 | 37500 | 37500 | 37450 | 334 |
| 252 | 20240709 | 151700 | 11284229350 | 37450 | 37500 | 37500 | 37450 | 1153 |
| 253 | 20240709 | 151600 | 11240995250 | 37450 | 37450 | 37500 | 37450 | 130 |
| 254 | 20240709 | 151500 | 11236124650 | 37450 | 37500 | 37500 | 37450 | 1058 |
| 255 | 20240709 | 151400 | 11196462200 | 37450 | 37450 | 37500 | 37450 | 221 |
| 256 | 20240709 | 151300 | 11188184700 | 37500 | 37500 | 37500 | 37450 | 167 |
| 257 | 20240709 | 151200 | 11181923750 | 37500 | 37450 | 37500 | 37450 | 252 |
| 258 | 20240709 | 151100 | 11172480050 | 37500 | 37450 | 37500 | 37450 | 310 |
| 259 | 20240709 | 151000 | 11160857700 | 37450 | 37500 | 37500 | 37450 | 1263 |
| 260 | 20240709 | 150900 | 11113499950 | 37450 | 37500 | 37500 | 37450 | 280 |
| 261 | 20240709 | 150800 | 11103004800 | 37500 | 37450 | 37500 | 37450 | 168 |
| 262 | 20240709 | 150700 | 11096710350 | 37450 | 37450 | 37450 | 37400 | 136 |
| 263 | 20240709 | 150600 | 11091617200 | 37450 | 37450 | 37500 | 37400 | 516 |
| 264 | 20240709 | 150500 | 11072297900 | 37400 | 37450 | 37500 | 37400 | 1025 |
| 265 | 20240709 | 150400 | 11033905450 | 37450 | 37500 | 37500 | 37450 | 63 |
| 266 | 20240709 | 150300 | 11031543400 | 37500 | 37500 | 37500 | 37450 | 1177 |
| 267 | 20240709 | 150200 | 10987436550 | 37450 | 37450 | 37500 | 37450 | 172 |
| 268 | 20240709 | 150100 | 10980989100 | 37450 | 37450 | 37500 | 37450 | 220 |
| 269 | 20240709 | 150000 | 10972743900 | 37450 | 37450 | 37500 | 37450 | 270 |
| 270 | 20240709 | 145900 | 10962632000 | 37450 | 37450 | 37500 | 37450 | 314 |
| 271 | 20240709 | 145800 | 10950869250 | 37450 | 37500 | 37500 | 37450 | 163 |
| 272 | 20240709 | 145700 | 10944760000 | 37450 | 37450 | 37500 | 37450 | 262 |
| 273 | 20240709 | 145600 | 10934939750 | 37450 | 37450 | 37500 | 37450 | 53 |
| 274 | 20240709 | 145500 | 10932954850 | 37450 | 37500 | 37500 | 37450 | 473 |
| 275 | 20240709 | 145400 | 10915237450 | 37450 | 37550 | 37550 | 37450 | 1616 |
| 276 | 20240709 | 145300 | 10854635200 | 37500 | 37500 | 37500 | 37500 | 166 |
| 277 | 20240709 | 145200 | 10848410200 | 37500 | 37500 | 37550 | 37500 | 101 |
| 278 | 20240709 | 145100 | 10844620100 | 37500 | 37500 | 37500 | 37500 | 163 |
| 279 | 20240709 | 145000 | 10838507600 | 37500 | 37600 | 37600 | 37500 | 550 |
| 280 | 20240709 | 144900 | 10817849000 | 37600 | 37550 | 37600 | 37550 | 121 |
| 281 | 20240709 | 144800 | 10813302700 | 37550 | 37600 | 37600 | 37550 | 254 |
| 282 | 20240709 | 144700 | 10803764250 | 37600 | 37550 | 37600 | 37550 | 364 |
| 283 | 20240709 | 144600 | 10790093400 | 37550 | 37600 | 37600 | 37550 | 292 |
| 284 | 20240709 | 144500 | 10779122000 | 37600 | 37600 | 37600 | 37550 | 186 |
| 285 | 20240709 | 144400 | 10772132850 | 37550 | 37550 | 37600 | 37550 | 253 |
| 286 | 20240709 | 144300 | 10762622150 | 37550 | 37550 | 37550 | 37550 | 11 |
| 287 | 20240709 | 144200 | 10762209100 | 37550 | 37500 | 37600 | 37500 | 224 |
| 288 | 20240709 | 144100 | 10753798500 | 37550 | 37450 | 37550 | 37450 | 896 |
| 289 | 20240709 | 144000 | 10720182550 | 37450 | 37450 | 37500 | 37450 | 107 |
| 290 | 20240709 | 143900 | 10716172950 | 37450 | 37450 | 37500 | 37450 | 182 |
| 291 | 20240709 | 143800 | 10709356150 | 37500 | 37450 | 37500 | 37450 | 422 |
| 292 | 20240709 | 143700 | 10693545600 | 37450 | 37450 | 37500 | 37450 | 78 |
| 293 | 20240709 | 143600 | 10690622550 | 37450 | 37450 | 37450 | 37450 | 123 |
| 294 | 20240709 | 143500 | 10686016200 | 37450 | 37450 | 37500 | 37450 | 84 |
| 295 | 20240709 | 143400 | 10682868000 | 37450 | 37450 | 37500 | 37450 | 217 |
| 296 | 20240709 | 143300 | 10674735200 | 37450 | 37450 | 37500 | 37450 | 151 |
| 297 | 20240709 | 143200 | 10669078900 | 37450 | 37500 | 37500 | 37450 | 107 |
| 298 | 20240709 | 143100 | 10665067050 | 37450 | 37550 | 37550 | 37450 | 409 |
| 299 | 20240709 | 143000 | 10649723650 | 37500 | 37500 | 37550 | 37500 | 147 |
| 300 | 20240709 | 142900 | 10644210400 | 37500 | 37500 | 37550 | 37500 | 76 |
| 301 | 20240709 | 142800 | 10641358950 | 37500 | 37500 | 37550 | 37500 | 285 |
| 302 | 20240709 | 142700 | 10630665950 | 37500 | 37450 | 37550 | 37450 | 158 |
| 303 | 20240709 | 142600 | 10624741250 | 37450 | 37550 | 37550 | 37450 | 388 |
| 304 | 20240709 | 142500 | 10610189900 | 37500 | 37450 | 37550 | 37450 | 277 |
| 305 | 20240709 | 142400 | 10599801900 | 37450 | 37450 | 37500 | 37450 | 241 |
| 306 | 20240709 | 142300 | 10590769400 | 37450 | 37450 | 37500 | 37450 | 230 |
| 307 | 20240709 | 142200 | 10582145900 | 37450 | 37450 | 37500 | 37450 | 72 |
| 308 | 20240709 | 142100 | 10579448150 | 37450 | 37500 | 37500 | 37450 | 182 |
| 309 | 20240709 | 142000 | 10572631150 | 37450 | 37450 | 37450 | 37450 | 14 |
| 310 | 20240709 | 141900 | 10572106850 | 37500 | 37450 | 37500 | 37450 | 234 |
| 311 | 20240709 | 141800 | 10563335750 | 37400 | 37450 | 37500 | 37400 | 219 |
| 312 | 20240709 | 141700 | 10555143050 | 37450 | 37400 | 37450 | 37400 | 20 |
| 313 | 20240709 | 141600 | 10554394500 | 37450 | 37450 | 37500 | 37400 | 103 |
| 314 | 20240709 | 141500 | 10550536450 | 37450 | 37400 | 37450 | 37400 | 252 |
| 315 | 20240709 | 141400 | 10541108400 | 37400 | 37400 | 37400 | 37400 | 136 |
| 316 | 20240709 | 141300 | 10536022000 | 37400 | 37450 | 37450 | 37400 | 81 |
| 317 | 20240709 | 141200 | 10532989000 | 37450 | 37450 | 37500 | 37450 | 157 |
| 318 | 20240709 | 141100 | 10527108200 | 37450 | 37450 | 37500 | 37450 | 503 |
| 319 | 20240709 | 141000 | 10508263650 | 37450 | 37450 | 37450 | 37450 | 84 |
| 320 | 20240709 | 140900 | 10505117850 | 37450 | 37400 | 37450 | 37400 | 164 |
| 321 | 20240709 | 140800 | 10498978900 | 37450 | 37450 | 37500 | 37400 | 293 |
| 322 | 20240709 | 140700 | 10488006200 | 37400 | 37450 | 37450 | 37400 | 118 |
| 323 | 20240709 | 140600 | 10483591550 | 37450 | 37450 | 37500 | 37450 | 152 |
| 324 | 20240709 | 140500 | 10477898200 | 37450 | 37450 | 37450 | 37450 | 12 |
| 325 | 20240709 | 140400 | 10477448800 | 37450 | 37450 | 37500 | 37450 | 228 |
| 326 | 20240709 | 140300 | 10468904050 | 37450 | 37500 | 37500 | 37450 | 33 |
| 327 | 20240709 | 140200 | 10467667300 | 37450 | 37450 | 37500 | 37450 | 674 |
| 328 | 20240709 | 140100 | 10442425800 | 37450 | 37450 | 37500 | 37450 | 166 |
| 329 | 20240709 | 140000 | 10436205150 | 37450 | 37450 | 37500 | 37450 | 209 |
| 330 | 20240709 | 135900 | 10428371400 | 37450 | 37450 | 37500 | 37450 | 296 |
| 331 | 20240709 | 135800 | 10417284750 | 37500 | 37500 | 37550 | 37500 | 231 |
| 332 | 20240709 | 135700 | 10408622200 | 37500 | 37500 | 37550 | 37500 | 33 |
| 333 | 20240709 | 135600 | 10407384600 | 37500 | 37500 | 37550 | 37500 | 264 |
| 334 | 20240709 | 135500 | 10397477550 | 37500 | 37500 | 37500 | 37500 | 381 |
| 335 | 20240709 | 135400 | 10383190050 | 37500 | 37550 | 37550 | 37500 | 161 |
| 336 | 20240709 | 135300 | 10377146750 | 37550 | 37600 | 37650 | 37550 | 374 |
| 337 | 20240709 | 135200 | 10363086050 | 37600 | 37600 | 37650 | 37600 | 268 |
| 338 | 20240709 | 135100 | 10353000250 | 37600 | 37600 | 37650 | 37600 | 61 |
| 339 | 20240709 | 135000 | 10350706150 | 37650 | 37600 | 37650 | 37600 | 121 |
| 340 | 20240709 | 134900 | 10346154000 | 37600 | 37600 | 37650 | 37600 | 76 |
| 341 | 20240709 | 134800 | 10343295450 | 37600 | 37650 | 37650 | 37600 | 168 |
| 342 | 20240709 | 134700 | 10336971850 | 37600 | 37650 | 37650 | 37600 | 94 |
| 343 | 20240709 | 134600 | 10333432800 | 37700 | 37700 | 37700 | 37650 | 94 |
| 344 | 20240709 | 134500 | 10329892400 | 37700 | 37650 | 37700 | 37650 | 606 |
| 345 | 20240709 | 134400 | 10307074000 | 37650 | 37600 | 37650 | 37600 | 56 |
| 346 | 20240709 | 134300 | 10304967750 | 37600 | 37650 | 37650 | 37600 | 317 |
| 347 | 20240709 | 134200 | 10293046450 | 37600 | 37650 | 37650 | 37600 | 284 |
| 348 | 20240709 | 134100 | 10282354150 | 37600 | 37600 | 37650 | 37600 | 311 |
| 349 | 20240709 | 134000 | 10270648850 | 37600 | 37600 | 37600 | 37600 | 73 |
| 350 | 20240709 | 133900 | 10267904050 | 37650 | 37550 | 37650 | 37550 | 168 |
| 351 | 20240709 | 133800 | 10261589800 | 37550 | 37500 | 37600 | 37500 | 43 |
| 352 | 20240709 | 133700 | 10259974950 | 37550 | 37500 | 37550 | 37500 | 334 |
| 353 | 20240709 | 133600 | 10247434550 | 37550 | 37550 | 37650 | 37550 | 140 |
| 354 | 20240709 | 133500 | 10242176450 | 37650 | 37550 | 37650 | 37500 | 1513 |
| 355 | 20240709 | 133400 | 10185250500 | 37500 | 37550 | 37550 | 37500 | 557 |
| 356 | 20240709 | 133300 | 10164348850 | 37550 | 37550 | 37550 | 37550 | 798 |
| 357 | 20240709 | 133200 | 10134383950 | 37550 | 37550 | 37600 | 37550 | 68 |
| 358 | 20240709 | 133100 | 10131828950 | 37550 | 37550 | 37550 | 37550 | 133 |
| 359 | 20240709 | 133000 | 10126834800 | 37550 | 37550 | 37600 | 37550 | 53 |
| 360 | 20240709 | 132900 | 10124842200 | 37600 | 37500 | 37600 | 37500 | 3300 |
| 361 | 20240709 | 132800 | 10001091200 | 37450 | 37450 | 37450 | 37450 | 94 |
| 362 | 20240709 | 132700 | 9997570900 | 37450 | 37450 | 37450 | 37450 | 457 |
| 363 | 20240709 | 132600 | 9980456250 | 37450 | 37450 | 37500 | 37450 | 110 |
| 364 | 20240709 | 132500 | 9976335850 | 37500 | 37450 | 37500 | 37450 | 178 |
| 365 | 20240709 | 132400 | 9969663600 | 37500 | 37500 | 37500 | 37500 | 190 |
| 366 | 20240709 | 132300 | 9962538600 | 37600 | 37600 | 37650 | 37550 | 3718 |
| 367 | 20240709 | 132200 | 9822757450 | 37600 | 37650 | 37650 | 37600 | 230 |
| 368 | 20240709 | 132100 | 9814102900 | 37600 | 37650 | 37650 | 37600 | 742 |
| 369 | 20240709 | 132000 | 9786170600 | 37650 | 37600 | 37700 | 37600 | 322 |
| 370 | 20240709 | 131900 | 9774047000 | 37600 | 37600 | 37600 | 37600 | 249 |
| 371 | 20240709 | 131800 | 9764684600 | 37650 | 37650 | 37650 | 37650 | 123 |
| 372 | 20240709 | 131700 | 9760053650 | 37600 | 37600 | 37600 | 37600 | 110 |
| 373 | 20240709 | 131600 | 9755917650 | 37650 | 37650 | 37650 | 37600 | 149 |
| 374 | 20240709 | 131500 | 9750310500 | 37600 | 37650 | 37650 | 37600 | 920 |
| 375 | 20240709 | 131400 | 9715683350 | 37750 | 37650 | 37750 | 37650 | 482 |
| 376 | 20240709 | 131300 | 9697497950 | 37650 | 37650 | 37700 | 37650 | 435 |
| 377 | 20240709 | 131200 | 9681104300 | 37650 | 37700 | 37700 | 37650 | 58 |
| 378 | 20240709 | 131100 | 9678919550 | 37700 | 37750 | 37750 | 37650 | 68 |
| 379 | 20240709 | 131000 | 9676357500 | 37650 | 37700 | 37700 | 37650 | 443 |
| 380 | 20240709 | 130900 | 9659660450 | 37700 | 37700 | 37700 | 37700 | 66 |
| 381 | 20240709 | 130800 | 9657172250 | 37700 | 37700 | 37700 | 37650 | 43 |
| 382 | 20240709 | 130700 | 9655552550 | 37700 | 37700 | 37750 | 37650 | 318 |
| 383 | 20240709 | 130600 | 9643557750 | 37700 | 37650 | 37700 | 37650 | 609 |
| 384 | 20240709 | 130500 | 9620614950 | 37650 | 37700 | 37700 | 37650 | 488 |
| 385 | 20240709 | 130400 | 9602234100 | 37700 | 37750 | 37750 | 37700 | 272 |
| 386 | 20240709 | 130300 | 9591974250 | 37750 | 37750 | 37750 | 37700 | 183 |
| 387 | 20240709 | 130200 | 9585069250 | 37800 | 37800 | 37800 | 37750 | 194 |
| 388 | 20240709 | 130100 | 9577737800 | 37800 | 37750 | 37800 | 37700 | 2149 |
| 389 | 20240709 | 130000 | 9496564700 | 37700 | 37700 | 37750 | 37650 | 937 |
| 390 | 20240709 | 125900 | 9461239800 | 37700 | 37750 | 37750 | 37700 | 373 |
| 391 | 20240709 | 125800 | 9447168650 | 37750 | 37600 | 37750 | 37550 | 4162 |
| 392 | 20240709 | 125700 | 9290413250 | 37600 | 37500 | 37600 | 37500 | 54 |
| 393 | 20240709 | 125600 | 9288384250 | 37500 | 37600 | 37600 | 37500 | 68 |
| 394 | 20240709 | 125500 | 9285833350 | 37600 | 37550 | 37600 | 37550 | 114 |
| 395 | 20240709 | 125400 | 9281552450 | 37500 | 37500 | 37500 | 37500 | 2 |
| 396 | 20240709 | 125300 | 9281477450 | 37550 | 37500 | 37550 | 37450 | 142 |
| 397 | 20240709 | 125200 | 9276154000 | 37450 | 37500 | 37550 | 37450 | 78 |
| 398 | 20240709 | 125100 | 9273229150 | 37500 | 37550 | 37600 | 37500 | 423 |
| 399 | 20240709 | 125000 | 9257341400 | 37550 | 37450 | 37550 | 37450 | 64 |
| 400 | 20240709 | 124900 | 9254943700 | 37450 | 37600 | 37600 | 37450 | 127 |
| 401 | 20240709 | 124800 | 9250185800 | 37500 | 37500 | 37500 | 37500 | 53 |
| 402 | 20240709 | 124700 | 9248198300 | 37550 | 37550 | 37600 | 37550 | 402 |
| 403 | 20240709 | 124600 | 9233097000 | 37550 | 37550 | 37600 | 37450 | 316 |
| 404 | 20240709 | 124500 | 9221231650 | 37550 | 37450 | 37550 | 37350 | 1246 |
| 405 | 20240709 | 124400 | 9174605950 | 37450 | 37500 | 37500 | 37450 | 105 |
| 406 | 20240709 | 124300 | 9170672800 | 37450 | 37450 | 37500 | 37450 | 248 |
| 407 | 20240709 | 124200 | 9161379000 | 37500 | 37500 | 37500 | 37500 | 198 |
| 408 | 20240709 | 124100 | 9153954000 | 37500 | 37500 | 37550 | 37500 | 151 |
| 409 | 20240709 | 124000 | 9148291450 | 37500 | 37500 | 37500 | 37500 | 578 |
| 410 | 20240709 | 123900 | 9126616450 | 37450 | 37500 | 37550 | 37450 | 648 |
| 411 | 20240709 | 123800 | 9102312650 | 37500 | 37500 | 37500 | 37500 | 83 |
| 412 | 20240709 | 123700 | 9099200150 | 37550 | 37500 | 37550 | 37500 | 84 |
| 413 | 20240709 | 123600 | 9096047800 | 37500 | 37500 | 37550 | 37500 | 48 |
| 414 | 20240709 | 123500 | 9094247750 | 37500 | 37500 | 37500 | 37500 | 269 |
| 415 | 20240709 | 123400 | 9084160250 | 37500 | 37550 | 37550 | 37500 | 811 |
| 416 | 20240709 | 123300 | 9053746300 | 37500 | 37500 | 37550 | 37500 | 54 |
| 417 | 20240709 | 123200 | 9051721100 | 37550 | 37500 | 37600 | 37500 | 185 |
| 418 | 20240709 | 123100 | 9044776200 | 37500 | 37550 | 37550 | 37500 | 61 |
| 419 | 20240709 | 123000 | 9042488000 | 37550 | 37500 | 37550 | 37500 | 65 |
| 420 | 20240709 | 122900 | 9040048850 | 37550 | 37550 | 37550 | 37550 | 125 |
| 421 | 20240709 | 122800 | 9035355100 | 37600 | 37550 | 37600 | 37550 | 9 |
| 422 | 20240709 | 122700 | 9035017050 | 37500 | 37500 | 37600 | 37500 | 2234 |
| 423 | 20240709 | 122600 | 8951114850 | 37500 | 37550 | 37550 | 37500 | 64 |
| 424 | 20240709 | 122500 | 8948714550 | 37500 | 37500 | 37550 | 37500 | 51 |
| 425 | 20240709 | 122400 | 8946802000 | 37550 | 37450 | 37550 | 37450 | 155 |
| 426 | 20240709 | 122300 | 8940984850 | 37450 | 37500 | 37550 | 37450 | 118 |
| 427 | 20240709 | 122200 | 8936559950 | 37500 | 37500 | 37550 | 37500 | 169 |
| 428 | 20240709 | 122100 | 8930222200 | 37500 | 37550 | 37550 | 37500 | 53 |
| 429 | 20240709 | 122000 | 8928234550 | 37550 | 37500 | 37550 | 37500 | 251 |
| 430 | 20240709 | 121900 | 8918814400 | 37500 | 37500 | 37550 | 37500 | 276 |
| 431 | 20240709 | 121800 | 8908462650 | 37500 | 37500 | 37550 | 37500 | 173 |
| 432 | 20240709 | 121700 | 8901975000 | 37550 | 37550 | 37550 | 37550 | 77 |
| 433 | 20240709 | 121600 | 8899083650 | 37550 | 37550 | 37550 | 37550 | 475 |
| 434 | 20240709 | 121500 | 8881247400 | 37550 | 37550 | 37550 | 37550 | 7 |
| 435 | 20240709 | 121400 | 8880984550 | 37550 | 37550 | 37600 | 37500 | 173 |
| 436 | 20240709 | 121300 | 8874490300 | 37550 | 37550 | 37550 | 37500 | 198 |
| 437 | 20240709 | 121200 | 8867056850 | 37550 | 37500 | 37550 | 37500 | 37 |
| 438 | 20240709 | 121100 | 8865669300 | 37500 | 37600 | 37600 | 37500 | 70 |
| 439 | 20240709 | 121000 | 8863040000 | 37550 | 37550 | 37600 | 37550 | 59 |
| 440 | 20240709 | 120900 | 8860824450 | 37600 | 37500 | 37600 | 37500 | 67 |
| 441 | 20240709 | 120800 | 8858309050 | 37550 | 37550 | 37600 | 37550 | 60 |
| 442 | 20240709 | 120700 | 8856055900 | 37550 | 37550 | 37600 | 37550 | 54 |
| 443 | 20240709 | 120600 | 8854027300 | 37550 | 37550 | 37550 | 37500 | 89 |
| 444 | 20240709 | 120500 | 8850686950 | 37500 | 37550 | 37550 | 37500 | 246 |
| 445 | 20240709 | 120400 | 8841449700 | 37550 | 37600 | 37600 | 37500 | 58 |
| 446 | 20240709 | 120300 | 8839273650 | 37600 | 37600 | 37600 | 37550 | 21 |
| 447 | 20240709 | 120200 | 8838484200 | 37450 | 37550 | 37600 | 37450 | 432 |
| 448 | 20240709 | 120100 | 8822276900 | 37550 | 37500 | 37550 | 37500 | 169 |
| 449 | 20240709 | 120000 | 8815933250 | 37500 | 37500 | 37500 | 37500 | 75 |
| 450 | 20240709 | 115900 | 8813120750 | 37500 | 37500 | 37550 | 37450 | 333 |
| 451 | 20240709 | 115800 | 8800638350 | 37500 | 37500 | 37500 | 37500 | 55 |
| 452 | 20240709 | 115700 | 8798575850 | 37500 | 37450 | 37500 | 37450 | 396 |
| 453 | 20240709 | 115600 | 8783732750 | 37500 | 37500 | 37500 | 37500 | 319 |
| 454 | 20240709 | 115500 | 8771770250 | 37500 | 37550 | 37550 | 37500 | 65 |
| 455 | 20240709 | 115400 | 8769329700 | 37550 | 37550 | 37600 | 37550 | 48 |
| 456 | 20240709 | 115300 | 8767526400 | 37550 | 37550 | 37550 | 37500 | 105 |
| 457 | 20240709 | 115200 | 8763586350 | 37550 | 37500 | 37550 | 37500 | 116 |
| 458 | 20240709 | 115100 | 8759235850 | 37550 | 37550 | 37550 | 37550 | 149 |
| 459 | 20240709 | 115000 | 8753640900 | 37500 | 37550 | 37550 | 37500 | 188 |
| 460 | 20240709 | 114900 | 8746584750 | 37500 | 37550 | 37550 | 37500 | 24 |
| 461 | 20240709 | 114800 | 8745684500 | 37550 | 37550 | 37600 | 37550 | 72 |
| 462 | 20240709 | 114700 | 8742979700 | 37550 | 37600 | 37600 | 37550 | 139 |
| 463 | 20240709 | 114600 | 8737759350 | 37600 | 37500 | 37600 | 37500 | 66 |
| 464 | 20240709 | 114500 | 8735281050 | 37500 | 37550 | 37550 | 37500 | 43 |
| 465 | 20240709 | 114400 | 8733666450 | 37550 | 37600 | 37600 | 37550 | 519 |
| 466 | 20240709 | 114300 | 8714156300 | 37650 | 37550 | 37650 | 37550 | 74 |
| 467 | 20240709 | 114200 | 8711376700 | 37550 | 37600 | 37650 | 37550 | 132 |
| 468 | 20240709 | 114100 | 8706413400 | 37600 | 37550 | 37600 | 37550 | 42 |
| 469 | 20240709 | 114000 | 8704834250 | 37550 | 37550 | 37600 | 37550 | 74 |
| 470 | 20240709 | 113900 | 8702055100 | 37550 | 37550 | 37550 | 37550 | 123 |
| 471 | 20240709 | 113800 | 8697436450 | 37600 | 37550 | 37650 | 37550 | 264 |
| 472 | 20240709 | 113700 | 8687506850 | 37550 | 37600 | 37600 | 37550 | 38 |
| 473 | 20240709 | 113600 | 8686078500 | 37600 | 37600 | 37650 | 37500 | 154 |
| 474 | 20240709 | 113500 | 8680291150 | 37500 | 37550 | 37650 | 37500 | 321 |
| 475 | 20240709 | 113400 | 8668235100 | 37600 | 37550 | 37600 | 37500 | 114 |
| 476 | 20240709 | 113300 | 8663951100 | 37550 | 37550 | 37550 | 37500 | 82 |
| 477 | 20240709 | 113200 | 8660872050 | 37600 | 37500 | 37650 | 37500 | 1219 |
| 478 | 20240709 | 113100 | 8615037000 | 37550 | 37400 | 37550 | 37400 | 1043 |
| 479 | 20240709 | 113000 | 8575895650 | 37400 | 37400 | 37450 | 37400 | 350 |
| 480 | 20240709 | 112900 | 8562799500 | 37400 | 37400 | 37400 | 37400 | 312 |
| 481 | 20240709 | 112800 | 8551130700 | 37400 | 37500 | 37500 | 37400 | 1248 |
| 482 | 20240709 | 112700 | 8504351800 | 37500 | 37500 | 37500 | 37450 | 369 |
| 483 | 20240709 | 112600 | 8490519550 | 37450 | 37500 | 37500 | 37450 | 570 |
| 484 | 20240709 | 112500 | 8469156000 | 37550 | 37550 | 37550 | 37500 | 110 |
| 485 | 20240709 | 112400 | 8465027500 | 37550 | 37600 | 37600 | 37550 | 287 |
| 486 | 20240709 | 112300 | 8454245650 | 37550 | 37600 | 37600 | 37550 | 148 |
| 487 | 20240709 | 112200 | 8448681000 | 37550 | 37550 | 37600 | 37550 | 166 |
| 488 | 20240709 | 112100 | 8442447450 | 37550 | 37550 | 37600 | 37550 | 160 |
| 489 | 20240709 | 112000 | 8436438500 | 37550 | 37600 | 37600 | 37550 | 64 |
| 490 | 20240709 | 111900 | 8434034100 | 37600 | 37550 | 37600 | 37550 | 202 |
| 491 | 20240709 | 111800 | 8426440750 | 37550 | 37550 | 37600 | 37550 | 145 |
| 492 | 20240709 | 111700 | 8420991950 | 37600 | 37550 | 37600 | 37550 | 97 |
| 493 | 20240709 | 111600 | 8417345700 | 37550 | 37600 | 37600 | 37550 | 342 |
| 494 | 20240709 | 111500 | 8404493250 | 37600 | 37700 | 37750 | 37600 | 1121 |
| 495 | 20240709 | 111400 | 8362238900 | 37700 | 37700 | 37750 | 37700 | 1817 |
| 496 | 20240709 | 111300 | 8293705400 | 37650 | 37550 | 37750 | 37550 | 2776 |
| 497 | 20240709 | 111200 | 8189201450 | 37500 | 37350 | 37550 | 37350 | 2752 |
| 498 | 20240709 | 111100 | 8086088000 | 37350 | 37350 | 37400 | 37300 | 2078 |
| 499 | 20240709 | 111000 | 8008408250 | 37350 | 37350 | 37400 | 37350 | 188 |
| 500 | 20240709 | 110900 | 8001382950 | 37350 | 37350 | 37350 | 37300 | 759 |
| 501 | 20240709 | 110800 | 7973038600 | 37350 | 37350 | 37400 | 37350 | 134 |
| 502 | 20240709 | 110700 | 7968032750 | 37350 | 37350 | 37400 | 37300 | 1591 |
| 503 | 20240709 | 110600 | 7908605300 | 37300 | 37150 | 37300 | 37150 | 513 |
| 504 | 20240709 | 110500 | 7889488900 | 37150 | 37250 | 37250 | 37150 | 36 |
| 505 | 20240709 | 110400 | 7888149750 | 37200 | 37250 | 37250 | 37150 | 696 |
| 506 | 20240709 | 110300 | 7862247850 | 37150 | 37150 | 37200 | 37150 | 372 |
| 507 | 20240709 | 110200 | 7848420500 | 37150 | 37150 | 37150 | 37150 | 22 |
| 508 | 20240709 | 110100 | 7847603200 | 37200 | 37100 | 37200 | 37100 | 229 |
| 509 | 20240709 | 110000 | 7839105150 | 37100 | 37150 | 37200 | 37100 | 160 |
| 510 | 20240709 | 105900 | 7833157000 | 37150 | 37100 | 37150 | 37050 | 279 |
| 511 | 20240709 | 105800 | 7822808500 | 37150 | 37100 | 37150 | 37100 | 51 |
| 512 | 20240709 | 105700 | 7820915500 | 37100 | 37150 | 37150 | 37050 | 371 |
| 513 | 20240709 | 105600 | 7807152750 | 37150 | 37050 | 37150 | 37050 | 910 |
| 514 | 20240709 | 105500 | 7773375300 | 37000 | 37000 | 37000 | 36950 | 5847 |
| 515 | 20240709 | 105400 | 7557059700 | 37050 | 37050 | 37050 | 37000 | 2135 |
| 516 | 20240709 | 105300 | 7477970200 | 37050 | 37050 | 37100 | 37050 | 983 |
| 517 | 20240709 | 105200 | 7441546300 | 37050 | 37100 | 37100 | 37050 | 229 |
| 518 | 20240709 | 105100 | 7433054750 | 37100 | 37150 | 37150 | 37050 | 179 |
| 519 | 20240709 | 105000 | 7426416600 | 37050 | 37100 | 37100 | 37050 | 1858 |
| 520 | 20240709 | 104900 | 7357505850 | 37100 | 37150 | 37200 | 37100 | 3155 |
| 521 | 20240709 | 104800 | 7240360550 | 37200 | 37200 | 37250 | 37150 | 1360 |
| 522 | 20240709 | 104700 | 7189793550 | 37200 | 37200 | 37200 | 37150 | 300 |
| 523 | 20240709 | 104600 | 7178647000 | 37200 | 37200 | 37250 | 37150 | 1335 |
| 524 | 20240709 | 104500 | 7128991100 | 37250 | 37250 | 37250 | 37200 | 675 |
| 525 | 20240709 | 104400 | 7103853200 | 37300 | 37250 | 37300 | 37250 | 152 |
| 526 | 20240709 | 104300 | 7098184950 | 37300 | 37300 | 37300 | 37300 | 87 |
| 527 | 20240709 | 104200 | 7094939850 | 37250 | 37300 | 37300 | 37250 | 94 |
| 528 | 20240709 | 104100 | 7091437150 | 37250 | 37300 | 37300 | 37250 | 231 |
| 529 | 20240709 | 104000 | 7082826250 | 37350 | 37300 | 37350 | 37250 | 483 |
| 530 | 20240709 | 103900 | 7064822300 | 37350 | 37350 | 37350 | 37250 | 94 |
| 531 | 20240709 | 103800 | 7061317700 | 37250 | 37300 | 37300 | 37250 | 383 |
| 532 | 20240709 | 103700 | 7047033350 | 37300 | 37250 | 37300 | 37200 | 168 |
| 533 | 20240709 | 103600 | 7040774950 | 37250 | 37250 | 37300 | 37200 | 928 |
| 534 | 20240709 | 103500 | 7006187500 | 37250 | 37250 | 37250 | 37200 | 197 |
| 535 | 20240709 | 103400 | 6998851000 | 37300 | 37250 | 37300 | 37250 | 50 |
| 536 | 20240709 | 103300 | 6996987900 | 37250 | 37200 | 37250 | 37200 | 194 |
| 537 | 20240709 | 103200 | 6989768250 | 37200 | 37250 | 37300 | 37200 | 804 |
| 538 | 20240709 | 103100 | 6959834600 | 37300 | 37300 | 37300 | 37300 | 11 |
| 539 | 20240709 | 103000 | 6959424300 | 37300 | 37250 | 37300 | 37250 | 175 |
| 540 | 20240709 | 102900 | 6952905500 | 37250 | 37250 | 37300 | 37200 | 132 |
| 541 | 20240709 | 102800 | 6947990150 | 37200 | 37250 | 37250 | 37200 | 1331 |
| 542 | 20240709 | 102700 | 6898475600 | 37200 | 37200 | 37250 | 37200 | 137 |
| 543 | 20240709 | 102600 | 6893376050 | 37200 | 37200 | 37200 | 37200 | 2 |
| 544 | 20240709 | 102500 | 6893301650 | 37200 | 37200 | 37250 | 37200 | 643 |
| 545 | 20240709 | 102400 | 6869362250 | 37250 | 37200 | 37250 | 37200 | 760 |
| 546 | 20240709 | 102300 | 6841080050 | 37200 | 37250 | 37300 | 37200 | 940 |
| 547 | 20240709 | 102200 | 6806074250 | 37250 | 37300 | 37300 | 37250 | 71 |
| 548 | 20240709 | 102100 | 6803427450 | 37250 | 37300 | 37300 | 37250 | 235 |
| 549 | 20240709 | 102000 | 6794667500 | 37250 | 37250 | 37300 | 37250 | 35 |
| 550 | 20240709 | 101900 | 6793363500 | 37250 | 37250 | 37300 | 37250 | 871 |
| 551 | 20240709 | 101800 | 6760904000 | 37250 | 37200 | 37250 | 37200 | 234 |
| 552 | 20240709 | 101700 | 6752189550 | 37200 | 37250 | 37250 | 37200 | 150 |
| 553 | 20240709 | 101600 | 6746609500 | 37250 | 37250 | 37250 | 37250 | 28 |
| 554 | 20240709 | 101500 | 6745566500 | 37250 | 37250 | 37250 | 37200 | 328 |
| 555 | 20240709 | 101400 | 6733357550 | 37300 | 37250 | 37300 | 37200 | 253 |
| 556 | 20240709 | 101300 | 6723937700 | 37200 | 37250 | 37250 | 37200 | 326 |
| 557 | 20240709 | 101200 | 6711799800 | 37300 | 37250 | 37300 | 37200 | 132 |
| 558 | 20240709 | 101100 | 6706881400 | 37200 | 37250 | 37250 | 37200 | 97 |
| 559 | 20240709 | 101000 | 6703268200 | 37250 | 37250 | 37250 | 37200 | 264 |
| 560 | 20240709 | 100900 | 6693438150 | 37200 | 37250 | 37300 | 37200 | 228 |
| 561 | 20240709 | 100800 | 6684946150 | 37250 | 37200 | 37300 | 37200 | 835 |
| 562 | 20240709 | 100700 | 6653842650 | 37200 | 37200 | 37250 | 37200 | 132 |
| 563 | 20240709 | 100600 | 6648931800 | 37250 | 37350 | 37350 | 37200 | 3149 |
| 564 | 20240709 | 100500 | 6531586750 | 37500 | 37350 | 37500 | 37300 | 1358 |
| 565 | 20240709 | 100400 | 6480744700 | 37350 | 37350 | 37400 | 37350 | 323 |
| 566 | 20240709 | 100300 | 6468680600 | 37350 | 37400 | 37450 | 37350 | 65 |
| 567 | 20240709 | 100200 | 6466249550 | 37400 | 37350 | 37400 | 37350 | 246 |
| 568 | 20240709 | 100100 | 6457052050 | 37400 | 37400 | 37450 | 37350 | 469 |
| 569 | 20240709 | 100000 | 6439513150 | 37400 | 37450 | 37450 | 37400 | 119 |
| 570 | 20240709 | 095900 | 6435061350 | 37400 | 37450 | 37450 | 37400 | 185 |
| 571 | 20240709 | 095800 | 6428138000 | 37450 | 37350 | 37450 | 37300 | 1312 |
| 572 | 20240709 | 095700 | 6379115200 | 37350 | 37350 | 37400 | 37300 | 1318 |
| 573 | 20240709 | 095600 | 6329890900 | 37350 | 37300 | 37400 | 37300 | 709 |
| 574 | 20240709 | 095500 | 6303431550 | 37300 | 37300 | 37350 | 37300 | 214 |
| 575 | 20240709 | 095400 | 6295444000 | 37300 | 37250 | 37300 | 37250 | 605 |
| 576 | 20240709 | 095300 | 6272898750 | 37250 | 37200 | 37250 | 37200 | 278 |
| 577 | 20240709 | 095200 | 6262551850 | 37200 | 37250 | 37250 | 37200 | 338 |
| 578 | 20240709 | 095100 | 6249976200 | 37200 | 37300 | 37300 | 37200 | 2405 |
| 579 | 20240709 | 095000 | 6160430300 | 37300 | 37250 | 37350 | 37250 | 821 |
| 580 | 20240709 | 094900 | 6129846850 | 37300 | 37350 | 37400 | 37250 | 1347 |
| 581 | 20240709 | 094800 | 6079588450 | 37350 | 37400 | 37400 | 37350 | 842 |
| 582 | 20240709 | 094700 | 6048116500 | 37400 | 37450 | 37500 | 37400 | 1122 |
| 583 | 20240709 | 094600 | 6006126200 | 37450 | 37450 | 37550 | 37450 | 303 |
| 584 | 20240709 | 094500 | 5994777150 | 37450 | 37500 | 37500 | 37450 | 442 |
| 585 | 20240709 | 094400 | 5978204200 | 37500 | 37550 | 37550 | 37450 | 2163 |
| 586 | 20240709 | 094300 | 5897089100 | 37600 | 37600 | 37600 | 37550 | 595 |
| 587 | 20240709 | 094200 | 5874741550 | 37600 | 37500 | 37600 | 37500 | 1223 |
| 588 | 20240709 | 094100 | 5828798300 | 37600 | 37450 | 37600 | 37450 | 2801 |
| 589 | 20240709 | 094000 | 5723746900 | 37450 | 37450 | 37500 | 37400 | 978 |
| 590 | 20240709 | 093900 | 5687116800 | 37400 | 37400 | 37400 | 37350 | 719 |
| 591 | 20240709 | 093800 | 5660228500 | 37350 | 37300 | 37350 | 37250 | 156 |
| 592 | 20240709 | 093700 | 5654404100 | 37250 | 37300 | 37300 | 37250 | 380 |
| 593 | 20240709 | 093600 | 5640242400 | 37300 | 37300 | 37300 | 37250 | 517 |
| 594 | 20240709 | 093500 | 5620958750 | 37300 | 37200 | 37300 | 37200 | 380 |
| 595 | 20240709 | 093400 | 5606805150 | 37250 | 37250 | 37250 | 37200 | 576 |
| 596 | 20240709 | 093300 | 5585367200 | 37250 | 37300 | 37300 | 37200 | 750 |
| 597 | 20240709 | 093200 | 5557429350 | 37250 | 37200 | 37300 | 37200 | 332 |
| 598 | 20240709 | 093100 | 5545062450 | 37200 | 37400 | 37400 | 37200 | 4261 |
| 599 | 20240709 | 093000 | 5386156450 | 37400 | 37350 | 37400 | 37350 | 353 |
| 600 | 20240709 | 092900 | 5372965750 | 37400 | 37400 | 37400 | 37350 | 441 |
| 601 | 20240709 | 092800 | 5356490500 | 37400 | 37400 | 37400 | 37350 | 164 |
| 602 | 20240709 | 092700 | 5350363700 | 37400 | 37500 | 37500 | 37350 | 3359 |
| 603 | 20240709 | 092600 | 5224755400 | 37500 | 37500 | 37500 | 37400 | 690 |
| 604 | 20240709 | 092500 | 5198929000 | 37500 | 37550 | 37550 | 37450 | 618 |
| 605 | 20240709 | 092400 | 5175740000 | 37550 | 37600 | 37600 | 37500 | 176 |
| 606 | 20240709 | 092300 | 5169133950 | 37600 | 37500 | 37600 | 37450 | 1829 |
| 607 | 20240709 | 092200 | 5100534100 | 37500 | 37450 | 37500 | 37400 | 338 |
| 608 | 20240709 | 092100 | 5087874800 | 37450 | 37450 | 37500 | 37400 | 228 |
| 609 | 20240709 | 092000 | 5079337150 | 37450 | 37500 | 37550 | 37400 | 6127 |
| 610 | 20240709 | 091900 | 4849725900 | 37550 | 37500 | 37550 | 37450 | 1220 |
| 611 | 20240709 | 091800 | 4803973200 | 37500 | 37500 | 37500 | 37450 | 462 |
| 612 | 20240709 | 091700 | 4786665500 | 37450 | 37400 | 37500 | 37350 | 1194 |
| 613 | 20240709 | 091600 | 4741975400 | 37400 | 37350 | 37400 | 37300 | 567 |
| 614 | 20240709 | 091500 | 4720816900 | 37300 | 37400 | 37400 | 37300 | 974 |
| 615 | 20240709 | 091400 | 4684442700 | 37400 | 37300 | 37400 | 37300 | 1068 |
| 616 | 20240709 | 091300 | 4644595100 | 37300 | 37650 | 37650 | 37300 | 4793 |
| 617 | 20240709 | 091200 | 4465183700 | 37550 | 37600 | 37700 | 37500 | 3868 |
| 618 | 20240709 | 091100 | 4319859350 | 37600 | 37600 | 37600 | 37500 | 2328 |
| 619 | 20240709 | 091000 | 4232401350 | 37550 | 37950 | 37950 | 37500 | 7251 |
| 620 | 20240709 | 090900 | 3958867450 | 37850 | 37950 | 38000 | 37850 | 3843 |
| 621 | 20240709 | 090800 | 3813081750 | 37950 | 38050 | 38050 | 37900 | 4080 |
| 622 | 20240709 | 090700 | 3658086400 | 38050 | 38050 | 38050 | 37950 | 3083 |
| 623 | 20240709 | 090600 | 3540893150 | 38000 | 37850 | 38100 | 37850 | 12425 |
| 624 | 20240709 | 090500 | 3069034450 | 37850 | 37950 | 37950 | 37850 | 4583 |
| 625 | 20240709 | 090400 | 2895301650 | 37950 | 37850 | 37950 | 37700 | 12514 |
| 626 | 20240709 | 090300 | 2421386750 | 37850 | 38050 | 38050 | 37750 | 5276 |
| 627 | 20240709 | 090200 | 2221297150 | 38000 | 38050 | 38200 | 37950 | 8896 |
| 628 | 20240709 | 090100 | 1882982150 | 38050 | 37650 | 38300 | 37550 | 23777 |
| 629 | 20240709 | 090000 | 980326450 | 37700 | 37450 | 37750 | 37400 | 25642 |