34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 192100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 33105 |
| 3 | 20240709 | 192000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 4 | 20240709 | 191900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 5 | 20240709 | 191800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 6 | 20240709 | 191700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 7 | 20240709 | 191600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 8 | 20240709 | 191500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 9 | 20240709 | 191400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 10 | 20240709 | 191300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 11 | 20240709 | 191200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 12 | 20240709 | 191100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 13 | 20240709 | 191000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 14 | 20240709 | 190900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 15 | 20240709 | 190800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 16 | 20240709 | 190700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 17 | 20240709 | 190600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 18 | 20240709 | 190500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 19 | 20240709 | 190400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 20 | 20240709 | 190300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 21 | 20240709 | 190200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 22 | 20240709 | 190100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 23 | 20240709 | 190000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 24 | 20240709 | 185900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 25 | 20240709 | 185800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 26 | 20240709 | 185700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 27 | 20240709 | 185600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 28 | 20240709 | 185500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 29 | 20240709 | 185400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 30 | 20240709 | 185300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 31 | 20240709 | 185200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 32 | 20240709 | 185100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 33105 |
| 33 | 20240709 | 185000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 34 | 20240709 | 184900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 35 | 20240709 | 184800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 36 | 20240709 | 184700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 37 | 20240709 | 184600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 38 | 20240709 | 184500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 39 | 20240709 | 184400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 40 | 20240709 | 184300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 41 | 20240709 | 184200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 42 | 20240709 | 184100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 43 | 20240709 | 184000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 44 | 20240709 | 183900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 45 | 20240709 | 183800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 46 | 20240709 | 183700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 47 | 20240709 | 183600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 48 | 20240709 | 183500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 49 | 20240709 | 183400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 50 | 20240709 | 183300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 51 | 20240709 | 183200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 52 | 20240709 | 183100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 53 | 20240709 | 183000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 54 | 20240709 | 182900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 55 | 20240709 | 182800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 56 | 20240709 | 182700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 57 | 20240709 | 182600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 58 | 20240709 | 182500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 59 | 20240709 | 182400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 60 | 20240709 | 182300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 61 | 20240709 | 182200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 62 | 20240709 | 182100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 33105 |
| 63 | 20240709 | 182000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 64 | 20240709 | 181900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 65 | 20240709 | 181800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 66 | 20240709 | 181700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 67 | 20240709 | 181600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 68 | 20240709 | 181500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 69 | 20240709 | 181400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 70 | 20240709 | 181300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 71 | 20240709 | 181200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 72 | 20240709 | 181100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 73 | 20240709 | 181000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 74 | 20240709 | 180900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 75 | 20240709 | 180800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 76 | 20240709 | 180700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 77 | 20240709 | 180600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 78 | 20240709 | 180500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 79 | 20240709 | 180400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 80 | 20240709 | 180300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 81 | 20240709 | 180200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 82 | 20240709 | 180100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 83 | 20240709 | 180000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 84 | 20240709 | 175900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 85 | 20240709 | 175800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 86 | 20240709 | 175700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 87 | 20240709 | 175600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 88 | 20240709 | 175500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 89 | 20240709 | 175400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 90 | 20240709 | 175300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 91 | 20240709 | 175200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 92 | 20240709 | 175100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 33105 |
| 93 | 20240709 | 175000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 94 | 20240709 | 174900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 95 | 20240709 | 174800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 96 | 20240709 | 174700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 97 | 20240709 | 174600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 98 | 20240709 | 174500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 99 | 20240709 | 174400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 100 | 20240709 | 174300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 101 | 20240709 | 174200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 102 | 20240709 | 174100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 103 | 20240709 | 174000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 104 | 20240709 | 173900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 105 | 20240709 | 173800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 106 | 20240709 | 173700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 107 | 20240709 | 173600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 108 | 20240709 | 173500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 109 | 20240709 | 173400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 110 | 20240709 | 173300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 111 | 20240709 | 173200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 112 | 20240709 | 173100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 113 | 20240709 | 173000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 114 | 20240709 | 172900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 115 | 20240709 | 172800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 116 | 20240709 | 172700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 117 | 20240709 | 172600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 118 | 20240709 | 172500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 119 | 20240709 | 172400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 120 | 20240709 | 172300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 121 | 20240709 | 172200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 122 | 20240709 | 172100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 33105 |
| 123 | 20240709 | 172000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 124 | 20240709 | 171900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 125 | 20240709 | 171800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 126 | 20240709 | 171700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 127 | 20240709 | 171600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 128 | 20240709 | 171500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 129 | 20240709 | 171400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 130 | 20240709 | 171300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 131 | 20240709 | 171200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 132 | 20240709 | 171100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 133 | 20240709 | 171000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 134 | 20240709 | 170900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 135 | 20240709 | 170800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 136 | 20240709 | 170700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 137 | 20240709 | 170600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 138 | 20240709 | 170500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 139 | 20240709 | 170400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 140 | 20240709 | 170300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 141 | 20240709 | 170200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 142 | 20240709 | 170100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 143 | 20240709 | 170000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 144 | 20240709 | 165900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 145 | 20240709 | 165800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 146 | 20240709 | 165700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 147 | 20240709 | 165600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 148 | 20240709 | 165500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 149 | 20240709 | 165400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 150 | 20240709 | 165300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 151 | 20240709 | 165200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 152 | 20240709 | 165100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 33105 |
| 153 | 20240709 | 165000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 154 | 20240709 | 164900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 155 | 20240709 | 164800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 156 | 20240709 | 164700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 157 | 20240709 | 164600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 158 | 20240709 | 164500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 159 | 20240709 | 164400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 160 | 20240709 | 164300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 161 | 20240709 | 164200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 162 | 20240709 | 164100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 163 | 20240709 | 164000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 164 | 20240709 | 163900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 165 | 20240709 | 163800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 166 | 20240709 | 163700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 167 | 20240709 | 163600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 168 | 20240709 | 163500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 169 | 20240709 | 163400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 170 | 20240709 | 163300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 171 | 20240709 | 163200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 172 | 20240709 | 163100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 173 | 20240709 | 163000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 174 | 20240709 | 162900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 175 | 20240709 | 162800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 176 | 20240709 | 162700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 177 | 20240709 | 162600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 178 | 20240709 | 162500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 179 | 20240709 | 162400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 180 | 20240709 | 162300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 181 | 20240709 | 162200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 182 | 20240709 | 162100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 33105 |
| 183 | 20240709 | 162000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 184 | 20240709 | 161900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 185 | 20240709 | 161800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 186 | 20240709 | 161700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 187 | 20240709 | 161600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 188 | 20240709 | 161500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 189 | 20240709 | 161400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 190 | 20240709 | 161300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 191 | 20240709 | 161200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 192 | 20240709 | 161100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 193 | 20240709 | 161000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 194 | 20240709 | 160900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 195 | 20240709 | 160800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 196 | 20240709 | 160700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 197 | 20240709 | 160600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 198 | 20240709 | 160500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 199 | 20240709 | 160400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 200 | 20240709 | 160300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 201 | 20240709 | 160200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 202 | 20240709 | 160100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 203 | 20240709 | 160000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 204 | 20240709 | 155900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 205 | 20240709 | 155800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 206 | 20240709 | 155700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 207 | 20240709 | 155600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 208 | 20240709 | 155500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 209 | 20240709 | 155400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 210 | 20240709 | 155300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 211 | 20240709 | 155200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 212 | 20240709 | 155100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 33105 |
| 213 | 20240709 | 155000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 214 | 20240709 | 154900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 215 | 20240709 | 154800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 216 | 20240709 | 154700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 217 | 20240709 | 154600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 218 | 20240709 | 154500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 219 | 20240709 | 154400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 220 | 20240709 | 154300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 221 | 20240709 | 154200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 222 | 20240709 | 154100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 223 | 20240709 | 154000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 224 | 20240709 | 153900 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 225 | 20240709 | 153800 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 226 | 20240709 | 153700 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 227 | 20240709 | 153600 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 228 | 20240709 | 153500 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 229 | 20240709 | 153400 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 230 | 20240709 | 153300 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 231 | 20240709 | 153200 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 232 | 20240709 | 153100 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 0 |
| 233 | 20240709 | 153000 | 47699347950 | 42450 | 42450 | 42450 | 42450 | 33105 |
| 234 | 20240709 | 152900 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 235 | 20240709 | 152800 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 236 | 20240709 | 152700 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 237 | 20240709 | 152600 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 238 | 20240709 | 152500 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 239 | 20240709 | 152400 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 240 | 20240709 | 152300 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 241 | 20240709 | 152200 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 242 | 20240709 | 152100 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 243 | 20240709 | 152000 | 46294040700 | 42450 | 42450 | 42450 | 42450 | 0 |
| 244 | 20240709 | 151900 | 46294040700 | 42450 | 42450 | 42500 | 42450 | 3201 |
| 245 | 20240709 | 151800 | 46158094350 | 42500 | 42450 | 42500 | 42450 | 1176 |
| 246 | 20240709 | 151700 | 46108124200 | 42450 | 42500 | 42500 | 42450 | 2690 |
| 247 | 20240709 | 151600 | 45993888250 | 42450 | 42500 | 42500 | 42450 | 937 |
| 248 | 20240709 | 151500 | 45954074550 | 42500 | 42450 | 42550 | 42450 | 1877 |
| 249 | 20240709 | 151400 | 45874316850 | 42450 | 42500 | 42550 | 42450 | 2170 |
| 250 | 20240709 | 151300 | 45782106500 | 42500 | 42550 | 42550 | 42450 | 1463 |
| 251 | 20240709 | 151200 | 45719935200 | 42500 | 42500 | 42550 | 42450 | 1727 |
| 252 | 20240709 | 151100 | 45646570600 | 42500 | 42500 | 42500 | 42450 | 1216 |
| 253 | 20240709 | 151000 | 45594915250 | 42450 | 42550 | 42550 | 42450 | 3316 |
| 254 | 20240709 | 150900 | 45454090550 | 42500 | 42450 | 42500 | 42450 | 2398 |
| 255 | 20240709 | 150800 | 45352188900 | 42500 | 42500 | 42550 | 42450 | 4223 |
| 256 | 20240709 | 150700 | 45172682800 | 42500 | 42550 | 42550 | 42500 | 1983 |
| 257 | 20240709 | 150600 | 45088325300 | 42550 | 42550 | 42550 | 42500 | 1497 |
| 258 | 20240709 | 150500 | 45024678600 | 42550 | 42550 | 42550 | 42500 | 1195 |
| 259 | 20240709 | 150400 | 44973874900 | 42550 | 42500 | 42550 | 42450 | 2628 |
| 260 | 20240709 | 150300 | 44862191100 | 42500 | 42450 | 42500 | 42400 | 2242 |
| 261 | 20240709 | 150200 | 44767003350 | 42450 | 42450 | 42450 | 42400 | 8960 |
| 262 | 20240709 | 150100 | 44386658650 | 42400 | 42400 | 42450 | 42400 | 2901 |
| 263 | 20240709 | 150000 | 44263596800 | 42450 | 42400 | 42450 | 42400 | 1754 |
| 264 | 20240709 | 145900 | 44189188850 | 42400 | 42450 | 42450 | 42400 | 1617 |
| 265 | 20240709 | 145800 | 44120590750 | 42450 | 42350 | 42450 | 42350 | 6258 |
| 266 | 20240709 | 145700 | 43855237500 | 42350 | 42400 | 42400 | 42350 | 2479 |
| 267 | 20240709 | 145600 | 43750219800 | 42350 | 42400 | 42400 | 42350 | 962 |
| 268 | 20240709 | 145500 | 43709455850 | 42350 | 42400 | 42400 | 42350 | 2749 |
| 269 | 20240709 | 145400 | 43593007000 | 42400 | 42400 | 42400 | 42350 | 2206 |
| 270 | 20240709 | 145300 | 43499553600 | 42350 | 42400 | 42400 | 42350 | 2495 |
| 271 | 20240709 | 145200 | 43393858100 | 42400 | 42400 | 42400 | 42350 | 1707 |
| 272 | 20240709 | 145100 | 43321523650 | 42400 | 42450 | 42450 | 42350 | 9972 |
| 273 | 20240709 | 145000 | 42898727600 | 42450 | 42550 | 42550 | 42400 | 11183 |
| 274 | 20240709 | 144900 | 42423754200 | 42550 | 42550 | 42550 | 42500 | 1109 |
| 275 | 20240709 | 144800 | 42376581850 | 42550 | 42550 | 42600 | 42500 | 2173 |
| 276 | 20240709 | 144700 | 42284201750 | 42550 | 42550 | 42550 | 42500 | 2300 |
| 277 | 20240709 | 144600 | 42186341050 | 42550 | 42550 | 42550 | 42500 | 1101 |
| 278 | 20240709 | 144500 | 42139504800 | 42500 | 42550 | 42550 | 42500 | 3585 |
| 279 | 20240709 | 144400 | 41986971350 | 42550 | 42500 | 42550 | 42500 | 1183 |
| 280 | 20240709 | 144300 | 41936649800 | 42500 | 42550 | 42550 | 42500 | 1281 |
| 281 | 20240709 | 144200 | 41882190900 | 42550 | 42550 | 42550 | 42500 | 1375 |
| 282 | 20240709 | 144100 | 41823734000 | 42500 | 42550 | 42550 | 42500 | 1637 |
| 283 | 20240709 | 144000 | 41754127950 | 42550 | 42550 | 42550 | 42500 | 3831 |
| 284 | 20240709 | 143900 | 41591267250 | 42500 | 42550 | 42550 | 42500 | 2488 |
| 285 | 20240709 | 143800 | 41485424900 | 42500 | 42550 | 42550 | 42500 | 2414 |
| 286 | 20240709 | 143700 | 41382801900 | 42500 | 42600 | 42600 | 42500 | 3513 |
| 287 | 20240709 | 143600 | 41233309800 | 42600 | 42600 | 42600 | 42550 | 889 |
| 288 | 20240709 | 143500 | 41195472800 | 42550 | 42600 | 42600 | 42550 | 1166 |
| 289 | 20240709 | 143400 | 41145836150 | 42550 | 42600 | 42600 | 42550 | 807 |
| 290 | 20240709 | 143300 | 41111479300 | 42550 | 42600 | 42600 | 42550 | 818 |
| 291 | 20240709 | 143200 | 41076651750 | 42550 | 42600 | 42600 | 42550 | 1004 |
| 292 | 20240709 | 143100 | 41033910400 | 42550 | 42600 | 42600 | 42550 | 1745 |
| 293 | 20240709 | 143000 | 40959643550 | 42550 | 42600 | 42600 | 42500 | 728 |
| 294 | 20240709 | 142900 | 40928660000 | 42600 | 42550 | 42600 | 42550 | 2860 |
| 295 | 20240709 | 142800 | 40806944650 | 42550 | 42600 | 42600 | 42550 | 2504 |
| 296 | 20240709 | 142700 | 40700381800 | 42550 | 42600 | 42600 | 42550 | 3160 |
| 297 | 20240709 | 142600 | 40565914050 | 42600 | 42600 | 42650 | 42550 | 8139 |
| 298 | 20240709 | 142500 | 40219268300 | 42600 | 42650 | 42650 | 42600 | 496 |
| 299 | 20240709 | 142400 | 40198128150 | 42600 | 42650 | 42650 | 42600 | 1492 |
| 300 | 20240709 | 142300 | 40134538800 | 42600 | 42650 | 42650 | 42600 | 472 |
| 301 | 20240709 | 142200 | 40114422050 | 42600 | 42650 | 42650 | 42600 | 7422 |
| 302 | 20240709 | 142100 | 39797912900 | 42600 | 42650 | 42650 | 42600 | 867 |
| 303 | 20240709 | 142000 | 39760950550 | 42650 | 42600 | 42650 | 42600 | 1574 |
| 304 | 20240709 | 141900 | 39693826200 | 42600 | 42700 | 42700 | 42600 | 973 |
| 305 | 20240709 | 141800 | 39652338750 | 42700 | 42650 | 42700 | 42600 | 1059 |
| 306 | 20240709 | 141700 | 39607169800 | 42600 | 42650 | 42650 | 42600 | 1423 |
| 307 | 20240709 | 141600 | 39546488950 | 42650 | 42700 | 42700 | 42600 | 335 |
| 308 | 20240709 | 141500 | 39532200950 | 42650 | 42650 | 42700 | 42600 | 3250 |
| 309 | 20240709 | 141400 | 39393543250 | 42600 | 42650 | 42650 | 42600 | 816 |
| 310 | 20240709 | 141300 | 39358754150 | 42600 | 42650 | 42650 | 42600 | 2749 |
| 311 | 20240709 | 141200 | 39241616500 | 42650 | 42700 | 42700 | 42600 | 4044 |
| 312 | 20240709 | 141100 | 39069140450 | 42650 | 42700 | 42750 | 42650 | 1770 |
| 313 | 20240709 | 141000 | 38993593500 | 42650 | 42700 | 42700 | 42650 | 3195 |
| 314 | 20240709 | 140900 | 38857188200 | 42650 | 42700 | 42700 | 42650 | 1151 |
| 315 | 20240709 | 140800 | 38808062500 | 42700 | 42700 | 42750 | 42650 | 4981 |
| 316 | 20240709 | 140700 | 38595377800 | 42650 | 42700 | 42700 | 42650 | 1156 |
| 317 | 20240709 | 140600 | 38546020850 | 42700 | 42650 | 42700 | 42650 | 654 |
| 318 | 20240709 | 140500 | 38518101850 | 42700 | 42700 | 42700 | 42650 | 426 |
| 319 | 20240709 | 140400 | 38499922300 | 42650 | 42700 | 42700 | 42650 | 513 |
| 320 | 20240709 | 140300 | 38478024400 | 42700 | 42700 | 42700 | 42650 | 732 |
| 321 | 20240709 | 140200 | 38446770000 | 42650 | 42700 | 42700 | 42650 | 418 |
| 322 | 20240709 | 140100 | 38428931800 | 42700 | 42700 | 42700 | 42650 | 588 |
| 323 | 20240709 | 140000 | 38403840050 | 42700 | 42700 | 42700 | 42650 | 1484 |
| 324 | 20240709 | 135900 | 38340507600 | 42700 | 42700 | 42700 | 42650 | 591 |
| 325 | 20240709 | 135800 | 38315291000 | 42650 | 42700 | 42700 | 42650 | 517 |
| 326 | 20240709 | 135700 | 38293229050 | 42650 | 42700 | 42700 | 42650 | 1052 |
| 327 | 20240709 | 135600 | 38248337900 | 42700 | 42700 | 42700 | 42650 | 2032 |
| 328 | 20240709 | 135500 | 38161601150 | 42650 | 42700 | 42700 | 42650 | 957 |
| 329 | 20240709 | 135400 | 38120779200 | 42650 | 42700 | 42700 | 42650 | 688 |
| 330 | 20240709 | 135300 | 38091411750 | 42650 | 42700 | 42700 | 42650 | 580 |
| 331 | 20240709 | 135200 | 38066650500 | 42700 | 42650 | 42700 | 42650 | 2300 |
| 332 | 20240709 | 135100 | 37968548350 | 42650 | 42600 | 42650 | 42600 | 1572 |
| 333 | 20240709 | 135000 | 37901512300 | 42600 | 42700 | 42700 | 42600 | 2222 |
| 334 | 20240709 | 134900 | 37806726650 | 42700 | 42700 | 42700 | 42650 | 1318 |
| 335 | 20240709 | 134800 | 37750480050 | 42700 | 42650 | 42700 | 42650 | 1172 |
| 336 | 20240709 | 134700 | 37700471650 | 42650 | 42700 | 42700 | 42650 | 341 |
| 337 | 20240709 | 134600 | 37685914200 | 42700 | 42650 | 42700 | 42600 | 958 |
| 338 | 20240709 | 134500 | 37645045100 | 42600 | 42700 | 42700 | 42600 | 2352 |
| 339 | 20240709 | 134400 | 37544743850 | 42700 | 42650 | 42700 | 42650 | 588 |
| 340 | 20240709 | 134300 | 37519653450 | 42700 | 42700 | 42700 | 42650 | 1238 |
| 341 | 20240709 | 134200 | 37466846050 | 42650 | 42700 | 42700 | 42650 | 2030 |
| 342 | 20240709 | 134100 | 37380233850 | 42700 | 42650 | 42700 | 42650 | 1079 |
| 343 | 20240709 | 134000 | 37334198150 | 42700 | 42700 | 42700 | 42650 | 1272 |
| 344 | 20240709 | 133900 | 37279930100 | 42650 | 42700 | 42700 | 42650 | 721 |
| 345 | 20240709 | 133800 | 37249154750 | 42700 | 42700 | 42700 | 42650 | 760 |
| 346 | 20240709 | 133700 | 37216726800 | 42650 | 42700 | 42700 | 42650 | 487 |
| 347 | 20240709 | 133600 | 37195942350 | 42700 | 42650 | 42700 | 42600 | 1317 |
| 348 | 20240709 | 133500 | 37139774600 | 42600 | 42750 | 42750 | 42600 | 11209 |
| 349 | 20240709 | 133400 | 36661264200 | 42750 | 42700 | 42750 | 42700 | 453 |
| 350 | 20240709 | 133300 | 36641909100 | 42700 | 42750 | 42750 | 42700 | 791 |
| 351 | 20240709 | 133200 | 36608111600 | 42750 | 42750 | 42750 | 42700 | 1229 |
| 352 | 20240709 | 133100 | 36555609700 | 42700 | 42750 | 42750 | 42700 | 959 |
| 353 | 20240709 | 133000 | 36514642000 | 42750 | 42700 | 42750 | 42700 | 542 |
| 354 | 20240709 | 132900 | 36491478600 | 42700 | 42750 | 42750 | 42700 | 522 |
| 355 | 20240709 | 132800 | 36469167050 | 42700 | 42850 | 42850 | 42700 | 8583 |
| 356 | 20240709 | 132700 | 36102076250 | 42800 | 42850 | 42850 | 42800 | 155 |
| 357 | 20240709 | 132600 | 36095435500 | 42850 | 42850 | 42900 | 42800 | 1181 |
| 358 | 20240709 | 132500 | 36044835550 | 42800 | 42900 | 42900 | 42800 | 2893 |
| 359 | 20240709 | 132400 | 35920849050 | 42850 | 42850 | 42900 | 42800 | 2656 |
| 360 | 20240709 | 132300 | 35807020950 | 42850 | 42800 | 42850 | 42800 | 1248 |
| 361 | 20240709 | 132200 | 35753547750 | 42850 | 42850 | 42850 | 42800 | 301 |
| 362 | 20240709 | 132100 | 35740655300 | 42850 | 42850 | 42850 | 42800 | 615 |
| 363 | 20240709 | 132000 | 35714307150 | 42800 | 42850 | 42850 | 42800 | 1125 |
| 364 | 20240709 | 131900 | 35666103000 | 42850 | 42850 | 42900 | 42800 | 4501 |
| 365 | 20240709 | 131800 | 35473256000 | 42850 | 42850 | 42900 | 42850 | 537 |
| 366 | 20240709 | 131700 | 35450222900 | 42900 | 42900 | 42900 | 42850 | 478 |
| 367 | 20240709 | 131600 | 35429721150 | 42850 | 42900 | 42900 | 42850 | 1227 |
| 368 | 20240709 | 131500 | 35377097950 | 42850 | 42900 | 42900 | 42850 | 269 |
| 369 | 20240709 | 131400 | 35365565450 | 42850 | 42850 | 42900 | 42800 | 950 |
| 370 | 20240709 | 131300 | 35324844900 | 42850 | 42900 | 42900 | 42800 | 823 |
| 371 | 20240709 | 131200 | 35289562650 | 42900 | 42850 | 42900 | 42850 | 1097 |
| 372 | 20240709 | 131100 | 35242539350 | 42900 | 42800 | 42900 | 42800 | 2036 |
| 373 | 20240709 | 131000 | 35155288750 | 42800 | 42850 | 42850 | 42800 | 658 |
| 374 | 20240709 | 130900 | 35127096700 | 42850 | 42850 | 42850 | 42800 | 526 |
| 375 | 20240709 | 130800 | 35104567800 | 42850 | 42850 | 42850 | 42800 | 324 |
| 376 | 20240709 | 130700 | 35090691200 | 42850 | 42800 | 42850 | 42800 | 418 |
| 377 | 20240709 | 130600 | 35072780700 | 42850 | 42800 | 42850 | 42750 | 2854 |
| 378 | 20240709 | 130500 | 34950612650 | 42800 | 42800 | 42800 | 42750 | 480 |
| 379 | 20240709 | 130400 | 34930083950 | 42800 | 42800 | 42800 | 42750 | 741 |
| 380 | 20240709 | 130300 | 34898377250 | 42800 | 42750 | 42800 | 42700 | 2295 |
| 381 | 20240709 | 130200 | 34800254950 | 42750 | 42750 | 42750 | 42700 | 473 |
| 382 | 20240709 | 130100 | 34780039950 | 42700 | 42750 | 42750 | 42700 | 374 |
| 383 | 20240709 | 130000 | 34764053250 | 42700 | 42750 | 42800 | 42700 | 5043 |
| 384 | 20240709 | 125900 | 34548469600 | 42800 | 42850 | 42850 | 42750 | 1123 |
| 385 | 20240709 | 125800 | 34500405950 | 42850 | 42750 | 42850 | 42750 | 2872 |
| 386 | 20240709 | 125700 | 34377537600 | 42750 | 42800 | 42800 | 42750 | 1027 |
| 387 | 20240709 | 125600 | 34333605700 | 42800 | 42800 | 42850 | 42750 | 1111 |
| 388 | 20240709 | 125500 | 34286042450 | 42800 | 42800 | 42850 | 42800 | 484 |
| 389 | 20240709 | 125400 | 34265308300 | 42800 | 42800 | 42850 | 42800 | 614 |
| 390 | 20240709 | 125300 | 34239024400 | 42800 | 42750 | 42850 | 42750 | 1220 |
| 391 | 20240709 | 125200 | 34186801500 | 42800 | 42800 | 42800 | 42750 | 902 |
| 392 | 20240709 | 125100 | 34148199850 | 42800 | 42800 | 42800 | 42750 | 1426 |
| 393 | 20240709 | 125000 | 34087174400 | 42800 | 42850 | 42850 | 42750 | 3100 |
| 394 | 20240709 | 124900 | 33954474450 | 42850 | 42950 | 42950 | 42800 | 14150 |
| 395 | 20240709 | 124800 | 33347669600 | 42900 | 42950 | 42950 | 42900 | 1295 |
| 396 | 20240709 | 124700 | 33292081200 | 42950 | 42900 | 42950 | 42900 | 364 |
| 397 | 20240709 | 124600 | 33276453250 | 42950 | 42950 | 42950 | 42900 | 3470 |
| 398 | 20240709 | 124500 | 33127517800 | 42950 | 42950 | 42950 | 42900 | 2813 |
| 399 | 20240709 | 124400 | 33006751700 | 42950 | 42950 | 42950 | 42900 | 794 |
| 400 | 20240709 | 124300 | 32972653750 | 42950 | 42950 | 42950 | 42900 | 1652 |
| 401 | 20240709 | 124200 | 32901706900 | 42950 | 42950 | 42950 | 42900 | 679 |
| 402 | 20240709 | 124100 | 32872548200 | 42950 | 42950 | 42950 | 42900 | 1480 |
| 403 | 20240709 | 124000 | 32808998500 | 42900 | 42900 | 42950 | 42900 | 399 |
| 404 | 20240709 | 123900 | 32791865950 | 42950 | 42900 | 42950 | 42900 | 2952 |
| 405 | 20240709 | 123800 | 32665090300 | 42950 | 42950 | 42950 | 42900 | 1057 |
| 406 | 20240709 | 123700 | 32619692650 | 42950 | 42950 | 42950 | 42900 | 1623 |
| 407 | 20240709 | 123600 | 32549985800 | 42950 | 42950 | 42950 | 42900 | 434 |
| 408 | 20240709 | 123500 | 32531348450 | 42950 | 42950 | 42950 | 42900 | 861 |
| 409 | 20240709 | 123400 | 32494374950 | 42950 | 42950 | 42950 | 42900 | 868 |
| 410 | 20240709 | 123300 | 32457095950 | 42950 | 42950 | 43000 | 42900 | 1756 |
| 411 | 20240709 | 123200 | 32381689800 | 42950 | 43000 | 43000 | 42900 | 564 |
| 412 | 20240709 | 123100 | 32357464800 | 43000 | 43000 | 43000 | 42900 | 2913 |
| 413 | 20240709 | 123000 | 32232326850 | 43000 | 43000 | 43000 | 42950 | 634 |
| 414 | 20240709 | 122900 | 32205071550 | 43000 | 42900 | 43000 | 42900 | 1353 |
| 415 | 20240709 | 122800 | 32146953750 | 42950 | 42950 | 42950 | 42900 | 3351 |
| 416 | 20240709 | 122700 | 32003031000 | 42900 | 42950 | 42950 | 42900 | 1383 |
| 417 | 20240709 | 122600 | 31943634800 | 42950 | 42950 | 42950 | 42900 | 910 |
| 418 | 20240709 | 122500 | 31904558200 | 42900 | 42950 | 42950 | 42900 | 1325 |
| 419 | 20240709 | 122400 | 31847652950 | 42950 | 42950 | 42950 | 42900 | 754 |
| 420 | 20240709 | 122300 | 31815279800 | 42950 | 42950 | 42950 | 42900 | 645 |
| 421 | 20240709 | 122200 | 31787593550 | 42950 | 42900 | 42950 | 42900 | 900 |
| 422 | 20240709 | 122100 | 31748955500 | 42900 | 42950 | 42950 | 42900 | 696 |
| 423 | 20240709 | 122000 | 31719071300 | 42950 | 42950 | 42950 | 42900 | 1289 |
| 424 | 20240709 | 121900 | 31663721600 | 42950 | 42900 | 42950 | 42900 | 1869 |
| 425 | 20240709 | 121800 | 31583453500 | 42900 | 42950 | 42950 | 42900 | 753 |
| 426 | 20240709 | 121700 | 31551119600 | 42950 | 42950 | 42950 | 42900 | 726 |
| 427 | 20240709 | 121600 | 31519942050 | 42950 | 42950 | 42950 | 42900 | 2034 |
| 428 | 20240709 | 121500 | 31432589950 | 42950 | 42900 | 42950 | 42900 | 1886 |
| 429 | 20240709 | 121400 | 31351586850 | 42900 | 42900 | 42950 | 42900 | 724 |
| 430 | 20240709 | 121300 | 31320505450 | 42900 | 42950 | 42950 | 42900 | 1170 |
| 431 | 20240709 | 121200 | 31270270650 | 42950 | 42950 | 42950 | 42900 | 1457 |
| 432 | 20240709 | 121100 | 31207698600 | 42950 | 42950 | 42950 | 42900 | 1491 |
| 433 | 20240709 | 121000 | 31143664650 | 42900 | 42950 | 42950 | 42900 | 635 |
| 434 | 20240709 | 120900 | 31116394100 | 42900 | 42950 | 42950 | 42900 | 736 |
| 435 | 20240709 | 120800 | 31084787800 | 42950 | 42850 | 42950 | 42850 | 10583 |
| 436 | 20240709 | 120700 | 30630684350 | 42850 | 42900 | 42900 | 42850 | 1350 |
| 437 | 20240709 | 120600 | 30572821800 | 42850 | 42900 | 42900 | 42850 | 1286 |
| 438 | 20240709 | 120500 | 30517699750 | 42900 | 42900 | 42900 | 42850 | 592 |
| 439 | 20240709 | 120400 | 30492309950 | 42900 | 42900 | 42900 | 42850 | 1775 |
| 440 | 20240709 | 120300 | 30416177750 | 42900 | 42900 | 42900 | 42850 | 898 |
| 441 | 20240709 | 120200 | 30377668250 | 42900 | 42850 | 42900 | 42850 | 350 |
| 442 | 20240709 | 120100 | 30362656050 | 42900 | 42850 | 42900 | 42850 | 2037 |
| 443 | 20240709 | 120000 | 30275355500 | 42850 | 42800 | 42850 | 42800 | 9654 |
| 444 | 20240709 | 115900 | 29862081600 | 42800 | 42750 | 42800 | 42750 | 989 |
| 445 | 20240709 | 115800 | 29819766250 | 42800 | 42800 | 42800 | 42750 | 1249 |
| 446 | 20240709 | 115700 | 29766321050 | 42800 | 42800 | 42800 | 42750 | 1268 |
| 447 | 20240709 | 115600 | 29712051700 | 42800 | 42800 | 42800 | 42750 | 482 |
| 448 | 20240709 | 115500 | 29691424300 | 42750 | 42750 | 42800 | 42750 | 770 |
| 449 | 20240709 | 115400 | 29658472600 | 42800 | 42800 | 42800 | 42750 | 605 |
| 450 | 20240709 | 115300 | 29632584600 | 42800 | 42750 | 42800 | 42700 | 1209 |
| 451 | 20240709 | 115200 | 29580909900 | 42750 | 42750 | 42800 | 42700 | 1317 |
| 452 | 20240709 | 115100 | 29524621900 | 42750 | 42800 | 42800 | 42650 | 3372 |
| 453 | 20240709 | 115000 | 29380482550 | 42750 | 42800 | 42800 | 42750 | 961 |
| 454 | 20240709 | 114900 | 29339375200 | 42750 | 42750 | 42800 | 42750 | 1513 |
| 455 | 20240709 | 114800 | 29274674500 | 42700 | 42700 | 42750 | 42650 | 4643 |
| 456 | 20240709 | 114700 | 29076325850 | 42700 | 42700 | 42700 | 42650 | 775 |
| 457 | 20240709 | 114600 | 29043237150 | 42700 | 42700 | 42700 | 42650 | 809 |
| 458 | 20240709 | 114500 | 29008694250 | 42650 | 42650 | 42700 | 42600 | 4262 |
| 459 | 20240709 | 114400 | 28826920000 | 42600 | 42650 | 42650 | 42600 | 294 |
| 460 | 20240709 | 114300 | 28814384900 | 42600 | 42650 | 42650 | 42600 | 1354 |
| 461 | 20240709 | 114200 | 28756662200 | 42650 | 42650 | 42650 | 42600 | 969 |
| 462 | 20240709 | 114100 | 28715361850 | 42650 | 42650 | 42650 | 42600 | 1119 |
| 463 | 20240709 | 114000 | 28667664900 | 42650 | 42650 | 42650 | 42600 | 556 |
| 464 | 20240709 | 113900 | 28643962200 | 42600 | 42650 | 42650 | 42600 | 2533 |
| 465 | 20240709 | 113800 | 28535981400 | 42650 | 42650 | 42650 | 42600 | 1202 |
| 466 | 20240709 | 113700 | 28484755450 | 42600 | 42650 | 42650 | 42600 | 1228 |
| 467 | 20240709 | 113600 | 28432385600 | 42650 | 42550 | 42650 | 42550 | 4858 |
| 468 | 20240709 | 113500 | 28225476250 | 42550 | 42600 | 42600 | 42500 | 2377 |
| 469 | 20240709 | 113400 | 28124296400 | 42600 | 42600 | 42600 | 42550 | 348 |
| 470 | 20240709 | 113300 | 28109472450 | 42550 | 42600 | 42600 | 42550 | 623 |
| 471 | 20240709 | 113200 | 28082933450 | 42550 | 42650 | 42650 | 42550 | 2396 |
| 472 | 20240709 | 113100 | 27980850250 | 42650 | 42600 | 42650 | 42550 | 1483 |
| 473 | 20240709 | 113000 | 27917673200 | 42550 | 42600 | 42600 | 42550 | 841 |
| 474 | 20240709 | 112900 | 27881869200 | 42600 | 42600 | 42600 | 42550 | 1332 |
| 475 | 20240709 | 112800 | 27825147950 | 42600 | 42600 | 42600 | 42550 | 738 |
| 476 | 20240709 | 112700 | 27793713300 | 42600 | 42600 | 42650 | 42550 | 3556 |
| 477 | 20240709 | 112600 | 27642286850 | 42600 | 42650 | 42650 | 42550 | 796 |
| 478 | 20240709 | 112500 | 27608393200 | 42600 | 42600 | 42650 | 42550 | 1408 |
| 479 | 20240709 | 112400 | 27548406150 | 42600 | 42600 | 42600 | 42550 | 1978 |
| 480 | 20240709 | 112300 | 27464175900 | 42550 | 42600 | 42600 | 42550 | 880 |
| 481 | 20240709 | 112200 | 27426699150 | 42550 | 42650 | 42650 | 42550 | 840 |
| 482 | 20240709 | 112100 | 27390911900 | 42650 | 42600 | 42650 | 42550 | 1117 |
| 483 | 20240709 | 112000 | 27343323650 | 42600 | 42600 | 42600 | 42550 | 1043 |
| 484 | 20240709 | 111900 | 27298914800 | 42600 | 42600 | 42600 | 42550 | 867 |
| 485 | 20240709 | 111800 | 27261982400 | 42550 | 42650 | 42650 | 42550 | 2091 |
| 486 | 20240709 | 111700 | 27172905900 | 42650 | 42650 | 42650 | 42600 | 2069 |
| 487 | 20240709 | 111600 | 27084723100 | 42600 | 42650 | 42650 | 42600 | 776 |
| 488 | 20240709 | 111500 | 27051658250 | 42600 | 42650 | 42650 | 42600 | 1865 |
| 489 | 20240709 | 111400 | 26972168350 | 42600 | 42650 | 42700 | 42600 | 4839 |
| 490 | 20240709 | 111300 | 26765885050 | 42650 | 42700 | 42700 | 42650 | 632 |
| 491 | 20240709 | 111200 | 26738901450 | 42700 | 42700 | 42700 | 42650 | 1034 |
| 492 | 20240709 | 111100 | 26694797400 | 42700 | 42650 | 42700 | 42600 | 1840 |
| 493 | 20240709 | 111000 | 26616320050 | 42650 | 42650 | 42650 | 42600 | 531 |
| 494 | 20240709 | 110900 | 26593677200 | 42650 | 42650 | 42650 | 42600 | 8561 |
| 495 | 20240709 | 110800 | 26228573750 | 42600 | 42750 | 42750 | 42600 | 11214 |
| 496 | 20240709 | 110700 | 25749939850 | 42700 | 42750 | 42750 | 42700 | 1256 |
| 497 | 20240709 | 110600 | 25696253900 | 42750 | 42750 | 42750 | 42700 | 1355 |
| 498 | 20240709 | 110500 | 25638328850 | 42750 | 42750 | 42750 | 42700 | 817 |
| 499 | 20240709 | 110400 | 25603402400 | 42750 | 42750 | 42750 | 42700 | 802 |
| 500 | 20240709 | 110300 | 25569128700 | 42700 | 42800 | 42800 | 42700 | 2232 |
| 501 | 20240709 | 110200 | 25473732500 | 42750 | 42700 | 42750 | 42700 | 2442 |
| 502 | 20240709 | 110100 | 25369341500 | 42700 | 42750 | 42750 | 42700 | 1052 |
| 503 | 20240709 | 110000 | 25324381750 | 42750 | 42750 | 42750 | 42700 | 918 |
| 504 | 20240709 | 105900 | 25285155800 | 42750 | 42700 | 42750 | 42650 | 784 |
| 505 | 20240709 | 105800 | 25251665350 | 42750 | 42700 | 42750 | 42650 | 754 |
| 506 | 20240709 | 105700 | 25219458750 | 42650 | 42750 | 42750 | 42650 | 1374 |
| 507 | 20240709 | 105600 | 25160761400 | 42750 | 42700 | 42750 | 42700 | 3788 |
| 508 | 20240709 | 105500 | 24998894150 | 42700 | 42700 | 42700 | 42650 | 1281 |
| 509 | 20240709 | 105400 | 24944201350 | 42650 | 42700 | 42700 | 42650 | 574 |
| 510 | 20240709 | 105300 | 24919695750 | 42650 | 42700 | 42750 | 42650 | 2285 |
| 511 | 20240709 | 105200 | 24822127200 | 42650 | 42700 | 42700 | 42650 | 375 |
| 512 | 20240709 | 105100 | 24806126050 | 42700 | 42650 | 42700 | 42600 | 1169 |
| 513 | 20240709 | 105000 | 24756256700 | 42650 | 42650 | 42700 | 42600 | 1095 |
| 514 | 20240709 | 104900 | 24709555800 | 42650 | 42700 | 42700 | 42650 | 1414 |
| 515 | 20240709 | 104800 | 24649236900 | 42700 | 42600 | 42700 | 42600 | 1404 |
| 516 | 20240709 | 104700 | 24589338850 | 42650 | 42650 | 42650 | 42600 | 1150 |
| 517 | 20240709 | 104600 | 24540321500 | 42650 | 42700 | 42700 | 42600 | 1224 |
| 518 | 20240709 | 104500 | 24488117350 | 42700 | 42700 | 42700 | 42650 | 5452 |
| 519 | 20240709 | 104400 | 24255584850 | 42650 | 42700 | 42700 | 42650 | 1766 |
| 520 | 20240709 | 104300 | 24180209100 | 42700 | 42750 | 42750 | 42650 | 1103 |
| 521 | 20240709 | 104200 | 24133101750 | 42700 | 42750 | 42750 | 42700 | 2077 |
| 522 | 20240709 | 104100 | 24044373250 | 42750 | 42750 | 42750 | 42650 | 902 |
| 523 | 20240709 | 104000 | 24005855200 | 42700 | 42800 | 42800 | 42650 | 4109 |
| 524 | 20240709 | 103900 | 23830355550 | 42800 | 42750 | 42800 | 42700 | 1341 |
| 525 | 20240709 | 103800 | 23773006050 | 42750 | 42750 | 42800 | 42750 | 1896 |
| 526 | 20240709 | 103700 | 23691932200 | 42750 | 42800 | 42800 | 42750 | 1467 |
| 527 | 20240709 | 103600 | 23629163100 | 42800 | 42750 | 42800 | 42700 | 839 |
| 528 | 20240709 | 103500 | 23593280600 | 42700 | 42750 | 42750 | 42700 | 1270 |
| 529 | 20240709 | 103400 | 23539025250 | 42700 | 42700 | 42750 | 42700 | 1994 |
| 530 | 20240709 | 103300 | 23453862350 | 42700 | 42750 | 42750 | 42650 | 3168 |
| 531 | 20240709 | 103200 | 23318654350 | 42700 | 42700 | 42750 | 42650 | 1974 |
| 532 | 20240709 | 103100 | 23234334950 | 42700 | 42700 | 42700 | 42650 | 942 |
| 533 | 20240709 | 103000 | 23194144400 | 42700 | 42650 | 42700 | 42650 | 2222 |
| 534 | 20240709 | 102900 | 23099285850 | 42650 | 42700 | 42700 | 42650 | 1739 |
| 535 | 20240709 | 102800 | 23025106150 | 42650 | 42700 | 42700 | 42650 | 1417 |
| 536 | 20240709 | 102700 | 22964633200 | 42650 | 42800 | 42800 | 42650 | 3396 |
| 537 | 20240709 | 102600 | 22819532750 | 42800 | 42750 | 42800 | 42700 | 959 |
| 538 | 20240709 | 102500 | 22778536300 | 42750 | 42650 | 42800 | 42650 | 3465 |
| 539 | 20240709 | 102400 | 22630532200 | 42650 | 42700 | 42700 | 42650 | 1190 |
| 540 | 20240709 | 102300 | 22579740700 | 42700 | 42850 | 42850 | 42600 | 16781 |
| 541 | 20240709 | 102200 | 21863799250 | 42850 | 42850 | 42850 | 42800 | 2171 |
| 542 | 20240709 | 102100 | 21770834650 | 42850 | 42850 | 42850 | 42800 | 970 |
| 543 | 20240709 | 102000 | 21729289650 | 42800 | 42850 | 42850 | 42800 | 1689 |
| 544 | 20240709 | 101900 | 21656972900 | 42850 | 42950 | 43000 | 42800 | 8742 |
| 545 | 20240709 | 101800 | 21281739100 | 43000 | 43000 | 43000 | 42950 | 2695 |
| 546 | 20240709 | 101700 | 21165876100 | 42950 | 43050 | 43100 | 42950 | 4981 |
| 547 | 20240709 | 101600 | 20951582000 | 43100 | 42950 | 43150 | 42900 | 37216 |
| 548 | 20240709 | 101500 | 19350908350 | 42950 | 42950 | 42950 | 42900 | 4751 |
| 549 | 20240709 | 101400 | 19146879850 | 42950 | 42800 | 42950 | 42800 | 9781 |
| 550 | 20240709 | 101300 | 18727294950 | 42800 | 42700 | 42900 | 42650 | 26807 |
| 551 | 20240709 | 101200 | 17579578650 | 42700 | 42700 | 42700 | 42650 | 1918 |
| 552 | 20240709 | 101100 | 17497725500 | 42700 | 42700 | 42750 | 42650 | 2044 |
| 553 | 20240709 | 101000 | 17410481000 | 42650 | 42750 | 42750 | 42650 | 2701 |
| 554 | 20240709 | 100900 | 17295095750 | 42750 | 42800 | 42800 | 42700 | 1203 |
| 555 | 20240709 | 100800 | 17243661300 | 42750 | 42650 | 42800 | 42650 | 2082 |
| 556 | 20240709 | 100700 | 17154680300 | 42700 | 42700 | 42700 | 42650 | 1306 |
| 557 | 20240709 | 100600 | 17098931200 | 42650 | 42750 | 42800 | 42650 | 3984 |
| 558 | 20240709 | 100500 | 16928724250 | 42800 | 42750 | 42800 | 42700 | 2859 |
| 559 | 20240709 | 100400 | 16806548300 | 42700 | 42800 | 42800 | 42700 | 2132 |
| 560 | 20240709 | 100300 | 16715357100 | 42800 | 42800 | 42800 | 42750 | 1507 |
| 561 | 20240709 | 100200 | 16650906600 | 42800 | 42700 | 42800 | 42650 | 3076 |
| 562 | 20240709 | 100100 | 16519418300 | 42700 | 42650 | 42750 | 42650 | 3359 |
| 563 | 20240709 | 100000 | 16376008650 | 42650 | 42700 | 42700 | 42600 | 3563 |
| 564 | 20240709 | 095900 | 16224052750 | 42650 | 42700 | 42700 | 42650 | 6855 |
| 565 | 20240709 | 095800 | 15931672100 | 42700 | 42750 | 42750 | 42650 | 3736 |
| 566 | 20240709 | 095700 | 15772153750 | 42700 | 42750 | 42800 | 42700 | 5507 |
| 567 | 20240709 | 095600 | 15536817750 | 42800 | 42750 | 42800 | 42750 | 2354 |
| 568 | 20240709 | 095500 | 15436162500 | 42750 | 42800 | 42800 | 42750 | 2194 |
| 569 | 20240709 | 095400 | 15342354600 | 42750 | 42800 | 42800 | 42750 | 1508 |
| 570 | 20240709 | 095300 | 15277850200 | 42800 | 42750 | 42800 | 42750 | 1300 |
| 571 | 20240709 | 095200 | 15222232450 | 42800 | 42750 | 42800 | 42750 | 2211 |
| 572 | 20240709 | 095100 | 15127664650 | 42750 | 42800 | 42800 | 42750 | 2192 |
| 573 | 20240709 | 095000 | 15033883000 | 42800 | 42750 | 42800 | 42750 | 2764 |
| 574 | 20240709 | 094900 | 14915603050 | 42750 | 42800 | 42800 | 42750 | 559 |
| 575 | 20240709 | 094800 | 14891690500 | 42750 | 42800 | 42800 | 42750 | 1144 |
| 576 | 20240709 | 094700 | 14842748750 | 42800 | 42800 | 42850 | 42750 | 2677 |
| 577 | 20240709 | 094600 | 14728174800 | 42800 | 42750 | 42800 | 42750 | 1505 |
| 578 | 20240709 | 094500 | 14663769800 | 42750 | 42750 | 42800 | 42750 | 4190 |
| 579 | 20240709 | 094400 | 14484491500 | 42800 | 42750 | 42800 | 42700 | 5856 |
| 580 | 20240709 | 094300 | 14234029850 | 42700 | 42750 | 42750 | 42700 | 1486 |
| 581 | 20240709 | 094200 | 14170539300 | 42700 | 42700 | 42750 | 42700 | 2010 |
| 582 | 20240709 | 094100 | 14084657600 | 42700 | 42700 | 42700 | 42650 | 1658 |
| 583 | 20240709 | 094000 | 14013870200 | 42700 | 42700 | 42700 | 42650 | 4237 |
| 584 | 20240709 | 093900 | 13832967550 | 42650 | 42700 | 42700 | 42650 | 1925 |
| 585 | 20240709 | 093800 | 13750832400 | 42650 | 42700 | 42700 | 42650 | 3796 |
| 586 | 20240709 | 093700 | 13588874350 | 42700 | 42750 | 42750 | 42650 | 5957 |
| 587 | 20240709 | 093600 | 13334535550 | 42700 | 42750 | 42750 | 42700 | 1727 |
| 588 | 20240709 | 093500 | 13260739700 | 42750 | 42750 | 42750 | 42700 | 2334 |
| 589 | 20240709 | 093400 | 13161019050 | 42750 | 42650 | 42750 | 42650 | 2898 |
| 590 | 20240709 | 093300 | 13037244600 | 42650 | 42750 | 42750 | 42650 | 11084 |
| 591 | 20240709 | 093200 | 12564013300 | 42750 | 42700 | 42750 | 42650 | 4055 |
| 592 | 20240709 | 093100 | 12390829300 | 42650 | 42650 | 42750 | 42600 | 9942 |
| 593 | 20240709 | 093000 | 11966440700 | 42600 | 42700 | 42700 | 42600 | 2931 |
| 594 | 20240709 | 092900 | 11841426350 | 42650 | 42750 | 42750 | 42650 | 4819 |
| 595 | 20240709 | 092800 | 11635539750 | 42750 | 42700 | 42750 | 42600 | 5439 |
| 596 | 20240709 | 092700 | 11403374350 | 42700 | 42650 | 42700 | 42600 | 3534 |
| 597 | 20240709 | 092600 | 11252583000 | 42650 | 42750 | 42800 | 42600 | 6912 |
| 598 | 20240709 | 092500 | 10957353400 | 42800 | 42850 | 42850 | 42750 | 5072 |
| 599 | 20240709 | 092400 | 10740232900 | 42850 | 42850 | 42850 | 42800 | 1818 |
| 600 | 20240709 | 092300 | 10662363600 | 42850 | 42800 | 42850 | 42800 | 3075 |
| 601 | 20240709 | 092200 | 10530700700 | 42800 | 42750 | 42900 | 42750 | 11302 |
| 602 | 20240709 | 092100 | 10046703500 | 42800 | 42750 | 42850 | 42750 | 3435 |
| 603 | 20240709 | 092000 | 9899725450 | 42750 | 42900 | 42900 | 42650 | 17612 |
| 604 | 20240709 | 091900 | 9146207300 | 42850 | 42800 | 42900 | 42800 | 4320 |
| 605 | 20240709 | 091800 | 8961052100 | 42850 | 42800 | 42850 | 42800 | 6316 |
| 606 | 20240709 | 091700 | 8690521500 | 42850 | 42650 | 42850 | 42650 | 12396 |
| 607 | 20240709 | 091600 | 8160171550 | 42650 | 42650 | 42700 | 42600 | 3357 |
| 608 | 20240709 | 091500 | 8016902950 | 42650 | 42650 | 42700 | 42600 | 6858 |
| 609 | 20240709 | 091400 | 7724474450 | 42650 | 42550 | 42650 | 42500 | 6324 |
| 610 | 20240709 | 091300 | 7455170750 | 42550 | 42650 | 42650 | 42500 | 8604 |
| 611 | 20240709 | 091200 | 7088968650 | 42600 | 42550 | 42700 | 42550 | 7376 |
| 612 | 20240709 | 091100 | 6774670500 | 42550 | 42500 | 42600 | 42450 | 8212 |
| 613 | 20240709 | 091000 | 6425378450 | 42450 | 42250 | 42500 | 42250 | 5796 |
| 614 | 20240709 | 090900 | 6179520950 | 42250 | 42250 | 42300 | 42200 | 5582 |
| 615 | 20240709 | 090800 | 5943689150 | 42250 | 42300 | 42350 | 42200 | 5757 |
| 616 | 20240709 | 090700 | 5700099750 | 42350 | 42150 | 42350 | 42150 | 9918 |
| 617 | 20240709 | 090600 | 5281174600 | 42150 | 42050 | 42200 | 42050 | 8309 |
| 618 | 20240709 | 090500 | 4931387750 | 42100 | 42100 | 42100 | 42000 | 12340 |
| 619 | 20240709 | 090400 | 4412328850 | 42150 | 42100 | 42200 | 42050 | 14120 |
| 620 | 20240709 | 090300 | 3817474650 | 42100 | 42050 | 42100 | 42000 | 13129 |
| 621 | 20240709 | 090200 | 3265380150 | 42100 | 42200 | 42250 | 42050 | 19471 |
| 622 | 20240709 | 090100 | 2444625800 | 42250 | 42350 | 42350 | 42200 | 10411 |
| 623 | 20240709 | 090000 | 2004739850 | 42200 | 42350 | 42550 | 42200 | 46645 |