35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 192200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 49275 |
| 3 | 20240708 | 192100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240708 | 192000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240708 | 191900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240708 | 191800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240708 | 191700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240708 | 191600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240708 | 191500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240708 | 191400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240708 | 191300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240708 | 191200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240708 | 191100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240708 | 191000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240708 | 190900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240708 | 190800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240708 | 190700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240708 | 190600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240708 | 190500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240708 | 190400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240708 | 190300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240708 | 190200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240708 | 190100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240708 | 190000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240708 | 185900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240708 | 185800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240708 | 185700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240708 | 185600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240708 | 185500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240708 | 185400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240708 | 185300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240708 | 185200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 49275 |
| 33 | 20240708 | 185100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240708 | 185000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240708 | 184900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240708 | 184800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240708 | 184700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240708 | 184600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240708 | 184500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240708 | 184400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240708 | 184300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240708 | 184200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240708 | 184100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240708 | 184000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240708 | 183900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240708 | 183800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240708 | 183700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240708 | 183600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240708 | 183500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240708 | 183400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240708 | 183300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240708 | 183200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240708 | 183100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240708 | 183000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240708 | 182900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240708 | 182800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240708 | 182700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240708 | 182600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240708 | 182500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240708 | 182400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240708 | 182300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240708 | 182200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 49275 |
| 63 | 20240708 | 182100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240708 | 182000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240708 | 181900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240708 | 181800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240708 | 181700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240708 | 181600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240708 | 181500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240708 | 181400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240708 | 181300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240708 | 181200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240708 | 181100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240708 | 181000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240708 | 180900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240708 | 180800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240708 | 180700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240708 | 180600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240708 | 180500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240708 | 180400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240708 | 180300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240708 | 180200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240708 | 180100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240708 | 180000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240708 | 175900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240708 | 175800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240708 | 175700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240708 | 175600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240708 | 175500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240708 | 175400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240708 | 175300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240708 | 175200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 49275 |
| 93 | 20240708 | 175100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240708 | 175000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240708 | 174900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240708 | 174800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240708 | 174700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240708 | 174600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240708 | 174500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240708 | 174400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240708 | 174300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240708 | 174200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240708 | 174100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240708 | 174000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240708 | 173900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240708 | 173800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240708 | 173700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240708 | 173600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240708 | 173500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240708 | 173400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240708 | 173300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240708 | 173200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240708 | 173100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240708 | 173000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240708 | 172900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240708 | 172800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240708 | 172700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240708 | 172600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240708 | 172500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240708 | 172400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240708 | 172300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240708 | 172200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 49275 |
| 123 | 20240708 | 172100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240708 | 172000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240708 | 171900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240708 | 171800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240708 | 171700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240708 | 171600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240708 | 171500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240708 | 171400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240708 | 171300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240708 | 171200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240708 | 171100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240708 | 171000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240708 | 170900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240708 | 170800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240708 | 170700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240708 | 170600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240708 | 170500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240708 | 170400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240708 | 170300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240708 | 170200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240708 | 170100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240708 | 170000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240708 | 165900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240708 | 165800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240708 | 165700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240708 | 165600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240708 | 165500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240708 | 165400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240708 | 165300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240708 | 165200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 49275 |
| 153 | 20240708 | 165100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240708 | 165000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240708 | 164900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240708 | 164800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240708 | 164700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240708 | 164600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240708 | 164500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240708 | 164400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240708 | 164300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240708 | 164200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240708 | 164100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240708 | 164000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240708 | 163900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240708 | 163800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240708 | 163700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240708 | 163600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240708 | 163500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240708 | 163400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240708 | 163300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240708 | 163200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240708 | 163100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240708 | 163000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240708 | 162900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240708 | 162800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240708 | 162700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240708 | 162600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240708 | 162500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240708 | 162400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240708 | 162300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240708 | 162200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 49275 |
| 183 | 20240708 | 162100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240708 | 162000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240708 | 161900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240708 | 161800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240708 | 161700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240708 | 161600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240708 | 161500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240708 | 161400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240708 | 161300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240708 | 161200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240708 | 161100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240708 | 161000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240708 | 160900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240708 | 160800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240708 | 160700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240708 | 160600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240708 | 160500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240708 | 160400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240708 | 160300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240708 | 160200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240708 | 160100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240708 | 160000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240708 | 155900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240708 | 155800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240708 | 155700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240708 | 155600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240708 | 155500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240708 | 155400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240708 | 155300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240708 | 155200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 49275 |
| 213 | 20240708 | 155100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240708 | 155000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240708 | 154900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20240708 | 154800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20240708 | 154700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20240708 | 154600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20240708 | 154500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20240708 | 154400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20240708 | 154300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20240708 | 154200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20240708 | 154100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20240708 | 154000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20240708 | 153900 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20240708 | 153800 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20240708 | 153700 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20240708 | 153600 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20240708 | 153500 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20240708 | 153400 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20240708 | 153300 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20240708 | 153200 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20240708 | 153100 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20240708 | 153000 | 210652661850 | 47600 | 47600 | 47600 | 47600 | 49275 |
| 235 | 20240708 | 152900 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20240708 | 152800 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20240708 | 152700 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20240708 | 152600 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20240708 | 152500 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20240708 | 152400 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20240708 | 152300 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20240708 | 152200 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 243 | 20240708 | 152100 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20240708 | 152000 | 208307171850 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20240708 | 151900 | 208307171850 | 47450 | 47450 | 47450 | 47350 | 5591 |
| 246 | 20240708 | 151800 | 208042187200 | 47400 | 47400 | 47450 | 47350 | 12807 |
| 247 | 20240708 | 151700 | 207435208600 | 47400 | 47450 | 47500 | 47400 | 6926 |
| 248 | 20240708 | 151600 | 207106561050 | 47450 | 47450 | 47450 | 47400 | 3211 |
| 249 | 20240708 | 151500 | 206954278900 | 47450 | 47450 | 47450 | 47400 | 4378 |
| 250 | 20240708 | 151400 | 206746712100 | 47450 | 47400 | 47450 | 47400 | 4842 |
| 251 | 20240708 | 151300 | 206517038450 | 47450 | 47450 | 47500 | 47400 | 4408 |
| 252 | 20240708 | 151200 | 206307904150 | 47500 | 47450 | 47500 | 47400 | 6992 |
| 253 | 20240708 | 151100 | 205976106450 | 47400 | 47400 | 47450 | 47400 | 1532 |
| 254 | 20240708 | 151000 | 205903463600 | 47400 | 47450 | 47450 | 47350 | 3506 |
| 255 | 20240708 | 150900 | 205737245900 | 47450 | 47450 | 47500 | 47350 | 5843 |
| 256 | 20240708 | 150800 | 205460204950 | 47450 | 47500 | 47500 | 47400 | 3156 |
| 257 | 20240708 | 150700 | 205310530400 | 47450 | 47500 | 47500 | 47450 | 4907 |
| 258 | 20240708 | 150600 | 205077546800 | 47500 | 47300 | 47550 | 47300 | 15614 |
| 259 | 20240708 | 150500 | 204336964050 | 47300 | 47350 | 47400 | 47250 | 19741 |
| 260 | 20240708 | 150400 | 203402860750 | 47350 | 47450 | 47500 | 47300 | 31854 |
| 261 | 20240708 | 150300 | 201893360150 | 47450 | 47550 | 47550 | 47450 | 16722 |
| 262 | 20240708 | 150200 | 201099105800 | 47550 | 47650 | 47650 | 47500 | 11543 |
| 263 | 20240708 | 150100 | 200549728200 | 47650 | 47750 | 47750 | 47650 | 6139 |
| 264 | 20240708 | 150000 | 200256918350 | 47750 | 47600 | 47750 | 47600 | 5614 |
| 265 | 20240708 | 145900 | 199989236750 | 47600 | 47600 | 47650 | 47550 | 2398 |
| 266 | 20240708 | 145800 | 199875030300 | 47600 | 47550 | 47650 | 47550 | 4142 |
| 267 | 20240708 | 145700 | 199677956750 | 47600 | 47550 | 47650 | 47550 | 2947 |
| 268 | 20240708 | 145600 | 199537702300 | 47550 | 47600 | 47650 | 47550 | 1873 |
| 269 | 20240708 | 145500 | 199448549600 | 47600 | 47650 | 47650 | 47550 | 4015 |
| 270 | 20240708 | 145400 | 199257415350 | 47600 | 47600 | 47650 | 47600 | 1745 |
| 271 | 20240708 | 145300 | 199174300050 | 47600 | 47500 | 47650 | 47500 | 8473 |
| 272 | 20240708 | 145200 | 198771236350 | 47550 | 47600 | 47650 | 47500 | 14783 |
| 273 | 20240708 | 145100 | 198068200850 | 47650 | 47600 | 47650 | 47550 | 11400 |
| 274 | 20240708 | 145000 | 197525843000 | 47600 | 47650 | 47700 | 47550 | 7059 |
| 275 | 20240708 | 144900 | 197189665100 | 47650 | 47650 | 47700 | 47600 | 8528 |
| 276 | 20240708 | 144800 | 196783471200 | 47650 | 47650 | 47750 | 47550 | 18753 |
| 277 | 20240708 | 144700 | 195890309300 | 47600 | 47800 | 47800 | 47600 | 13967 |
| 278 | 20240708 | 144600 | 195224246050 | 47800 | 47750 | 47850 | 47750 | 3344 |
| 279 | 20240708 | 144500 | 195064471950 | 47800 | 47800 | 47850 | 47750 | 3563 |
| 280 | 20240708 | 144400 | 194894233450 | 47800 | 47800 | 47800 | 47750 | 2432 |
| 281 | 20240708 | 144300 | 194778021400 | 47750 | 47850 | 47850 | 47750 | 5741 |
| 282 | 20240708 | 144200 | 194503596100 | 47850 | 47800 | 47900 | 47800 | 3258 |
| 283 | 20240708 | 144100 | 194347726750 | 47800 | 47850 | 47900 | 47800 | 5954 |
| 284 | 20240708 | 144000 | 194062864600 | 47800 | 47850 | 47850 | 47750 | 3269 |
| 285 | 20240708 | 143900 | 193906610650 | 47850 | 47700 | 47850 | 47650 | 7374 |
| 286 | 20240708 | 143800 | 193554562150 | 47700 | 47850 | 47850 | 47700 | 15618 |
| 287 | 20240708 | 143700 | 192808937400 | 47850 | 47900 | 47900 | 47750 | 12577 |
| 288 | 20240708 | 143600 | 192207706800 | 47850 | 47850 | 47950 | 47850 | 14286 |
| 289 | 20240708 | 143500 | 191523679900 | 47850 | 48000 | 48000 | 47850 | 5144 |
| 290 | 20240708 | 143400 | 191277291350 | 48000 | 47900 | 48000 | 47900 | 2926 |
| 291 | 20240708 | 143300 | 191137088850 | 47900 | 47950 | 48000 | 47900 | 4206 |
| 292 | 20240708 | 143200 | 190935396500 | 48000 | 47950 | 48000 | 47950 | 1247 |
| 293 | 20240708 | 143100 | 190875577650 | 47950 | 47950 | 48000 | 47900 | 1195 |
| 294 | 20240708 | 143000 | 190818286900 | 47950 | 47950 | 48000 | 47850 | 4977 |
| 295 | 20240708 | 142900 | 190579785300 | 47950 | 47900 | 48000 | 47900 | 3573 |
| 296 | 20240708 | 142800 | 190408458450 | 47900 | 48000 | 48000 | 47900 | 1557 |
| 297 | 20240708 | 142700 | 190333828900 | 48000 | 47900 | 48000 | 47900 | 1852 |
| 298 | 20240708 | 142600 | 190245024650 | 47950 | 47900 | 47950 | 47850 | 1752 |
| 299 | 20240708 | 142500 | 190161084900 | 47900 | 47850 | 47950 | 47850 | 1909 |
| 300 | 20240708 | 142400 | 190069702900 | 47900 | 47900 | 47900 | 47850 | 1788 |
| 301 | 20240708 | 142300 | 189984109150 | 47900 | 47950 | 48000 | 47800 | 7760 |
| 302 | 20240708 | 142200 | 189612364300 | 47950 | 47800 | 47950 | 47750 | 11365 |
| 303 | 20240708 | 142100 | 189069108800 | 47800 | 47900 | 47900 | 47800 | 9883 |
| 304 | 20240708 | 142000 | 188596509550 | 47900 | 47900 | 47950 | 47850 | 5721 |
| 305 | 20240708 | 141900 | 188322593150 | 47900 | 47950 | 48000 | 47850 | 7591 |
| 306 | 20240708 | 141800 | 187958992550 | 48000 | 47950 | 48000 | 47900 | 6355 |
| 307 | 20240708 | 141700 | 187654432950 | 47950 | 47900 | 48000 | 47900 | 6105 |
| 308 | 20240708 | 141600 | 187361675150 | 47900 | 48000 | 48000 | 47850 | 16716 |
| 309 | 20240708 | 141500 | 186560796200 | 47950 | 48100 | 48150 | 47950 | 13124 |
| 310 | 20240708 | 141400 | 185930694400 | 48100 | 48150 | 48200 | 48050 | 14385 |
| 311 | 20240708 | 141300 | 185238921800 | 48150 | 48200 | 48200 | 48150 | 4630 |
| 312 | 20240708 | 141200 | 185015861500 | 48200 | 48250 | 48350 | 48150 | 7206 |
| 313 | 20240708 | 141100 | 184668099800 | 48250 | 48250 | 48300 | 48200 | 2114 |
| 314 | 20240708 | 141000 | 184566101350 | 48200 | 48200 | 48250 | 48150 | 2482 |
| 315 | 20240708 | 140900 | 184446431550 | 48200 | 48150 | 48250 | 48100 | 8064 |
| 316 | 20240708 | 140800 | 184058248350 | 48150 | 48150 | 48300 | 48150 | 6238 |
| 317 | 20240708 | 140700 | 183757639400 | 48150 | 48350 | 48450 | 48150 | 22048 |
| 318 | 20240708 | 140600 | 182693122700 | 48400 | 48300 | 48400 | 48300 | 2606 |
| 319 | 20240708 | 140500 | 182567031300 | 48300 | 48350 | 48400 | 48300 | 4643 |
| 320 | 20240708 | 140400 | 182342556200 | 48400 | 48350 | 48400 | 48350 | 2985 |
| 321 | 20240708 | 140300 | 182198184450 | 48400 | 48450 | 48450 | 48350 | 3381 |
| 322 | 20240708 | 140200 | 182034529750 | 48400 | 48400 | 48450 | 48400 | 4027 |
| 323 | 20240708 | 140100 | 181839578900 | 48400 | 48450 | 48550 | 48400 | 9138 |
| 324 | 20240708 | 140000 | 181396770850 | 48500 | 48450 | 48500 | 48300 | 5554 |
| 325 | 20240708 | 135900 | 181128119250 | 48450 | 48550 | 48600 | 48400 | 15587 |
| 326 | 20240708 | 135800 | 180372665650 | 48500 | 48600 | 48650 | 48500 | 8253 |
| 327 | 20240708 | 135700 | 179972077950 | 48600 | 48650 | 48650 | 48550 | 10296 |
| 328 | 20240708 | 135600 | 179471502100 | 48650 | 48700 | 48700 | 48600 | 7210 |
| 329 | 20240708 | 135500 | 179120724400 | 48700 | 48600 | 48700 | 48550 | 8408 |
| 330 | 20240708 | 135400 | 178711765600 | 48650 | 48750 | 48750 | 48550 | 20905 |
| 331 | 20240708 | 135300 | 177694446750 | 48750 | 48750 | 48800 | 48650 | 24316 |
| 332 | 20240708 | 135200 | 176509436500 | 48750 | 48550 | 48800 | 48550 | 50448 |
| 333 | 20240708 | 135100 | 174052575900 | 48550 | 48500 | 48550 | 48450 | 16424 |
| 334 | 20240708 | 135000 | 173255775850 | 48500 | 48400 | 48500 | 48400 | 8774 |
| 335 | 20240708 | 134900 | 172830496450 | 48450 | 48400 | 48450 | 48350 | 7132 |
| 336 | 20240708 | 134800 | 172485178900 | 48450 | 48350 | 48450 | 48250 | 12195 |
| 337 | 20240708 | 134700 | 171895245650 | 48350 | 48300 | 48350 | 48250 | 2512 |
| 338 | 20240708 | 134600 | 171773900750 | 48300 | 48250 | 48300 | 48250 | 2384 |
| 339 | 20240708 | 134500 | 171658810000 | 48300 | 48300 | 48350 | 48250 | 4301 |
| 340 | 20240708 | 134400 | 171451069150 | 48300 | 48300 | 48300 | 48200 | 2225 |
| 341 | 20240708 | 134300 | 171343655800 | 48300 | 48300 | 48300 | 48250 | 3799 |
| 342 | 20240708 | 134200 | 171160289950 | 48300 | 48250 | 48350 | 48200 | 6485 |
| 343 | 20240708 | 134100 | 170847240300 | 48250 | 48200 | 48300 | 48100 | 4153 |
| 344 | 20240708 | 134000 | 170647013150 | 48150 | 48250 | 48300 | 48150 | 12120 |
| 345 | 20240708 | 133900 | 170062737500 | 48250 | 48250 | 48300 | 48200 | 4329 |
| 346 | 20240708 | 133800 | 169853839400 | 48250 | 48200 | 48250 | 48200 | 4373 |
| 347 | 20240708 | 133700 | 169642904150 | 48200 | 48250 | 48250 | 48150 | 5119 |
| 348 | 20240708 | 133600 | 169396165300 | 48250 | 48150 | 48250 | 48150 | 4686 |
| 349 | 20240708 | 133500 | 169170223250 | 48150 | 48150 | 48150 | 48100 | 2297 |
| 350 | 20240708 | 133400 | 169059641300 | 48150 | 48100 | 48200 | 48100 | 4046 |
| 351 | 20240708 | 133300 | 168864735050 | 48100 | 47950 | 48150 | 47950 | 7020 |
| 352 | 20240708 | 133200 | 168527644050 | 47950 | 47900 | 47950 | 47800 | 7390 |
| 353 | 20240708 | 133100 | 168173784050 | 47900 | 48000 | 48000 | 47850 | 12850 |
| 354 | 20240708 | 133000 | 167558268550 | 48000 | 47950 | 48000 | 47900 | 6170 |
| 355 | 20240708 | 132900 | 167262458400 | 47950 | 48050 | 48050 | 47950 | 8378 |
| 356 | 20240708 | 132800 | 166860442100 | 48000 | 48100 | 48100 | 48000 | 13235 |
| 357 | 20240708 | 132700 | 166224783950 | 48050 | 48100 | 48100 | 48000 | 6765 |
| 358 | 20240708 | 132600 | 165899675550 | 48100 | 48200 | 48200 | 48050 | 7734 |
| 359 | 20240708 | 132500 | 165527454350 | 48200 | 48150 | 48250 | 48150 | 6686 |
| 360 | 20240708 | 132400 | 165205203800 | 48200 | 48150 | 48250 | 48100 | 5363 |
| 361 | 20240708 | 132300 | 164946695200 | 48150 | 48250 | 48250 | 48100 | 2440 |
| 362 | 20240708 | 132200 | 164829125850 | 48250 | 48100 | 48250 | 48050 | 8719 |
| 363 | 20240708 | 132100 | 164409673000 | 48100 | 48200 | 48250 | 48100 | 7856 |
| 364 | 20240708 | 132000 | 164031387550 | 48200 | 48450 | 48500 | 48100 | 25275 |
| 365 | 20240708 | 131900 | 162810866350 | 48500 | 48400 | 48500 | 48400 | 7037 |
| 366 | 20240708 | 131800 | 162469803800 | 48400 | 48400 | 48450 | 48350 | 6562 |
| 367 | 20240708 | 131700 | 162152242900 | 48400 | 48400 | 48400 | 48350 | 3625 |
| 368 | 20240708 | 131600 | 161976808700 | 48400 | 48400 | 48400 | 48350 | 1918 |
| 369 | 20240708 | 131500 | 161884032750 | 48350 | 48200 | 48400 | 48200 | 4738 |
| 370 | 20240708 | 131400 | 161655244800 | 48200 | 48300 | 48350 | 48200 | 7796 |
| 371 | 20240708 | 131300 | 161279147550 | 48350 | 48300 | 48400 | 48250 | 6047 |
| 372 | 20240708 | 131200 | 160986936200 | 48300 | 48350 | 48400 | 48300 | 5112 |
| 373 | 20240708 | 131100 | 160739839800 | 48350 | 48450 | 48450 | 48300 | 5722 |
| 374 | 20240708 | 131000 | 160463114600 | 48450 | 48500 | 48550 | 48350 | 11670 |
| 375 | 20240708 | 130900 | 159897398250 | 48500 | 48550 | 48550 | 48450 | 6406 |
| 376 | 20240708 | 130800 | 159586705150 | 48550 | 48500 | 48550 | 48500 | 4585 |
| 377 | 20240708 | 130700 | 159364216600 | 48500 | 48500 | 48550 | 48450 | 10258 |
| 378 | 20240708 | 130600 | 158866640050 | 48550 | 48400 | 48550 | 48400 | 7168 |
| 379 | 20240708 | 130500 | 158519172450 | 48400 | 48300 | 48450 | 48250 | 5806 |
| 380 | 20240708 | 130400 | 158238188500 | 48250 | 48450 | 48450 | 48250 | 16248 |
| 381 | 20240708 | 130300 | 157452670800 | 48400 | 48600 | 48600 | 48350 | 18752 |
| 382 | 20240708 | 130200 | 156543540850 | 48600 | 48550 | 48600 | 48450 | 15887 |
| 383 | 20240708 | 130100 | 155772600100 | 48550 | 48350 | 48550 | 48350 | 18747 |
| 384 | 20240708 | 130000 | 154864048100 | 48400 | 48500 | 48550 | 48350 | 16483 |
| 385 | 20240708 | 125900 | 154065652800 | 48500 | 48550 | 48600 | 48450 | 24793 |
| 386 | 20240708 | 125800 | 152862247600 | 48600 | 48300 | 48600 | 48250 | 45259 |
| 387 | 20240708 | 125700 | 150670296050 | 48250 | 48150 | 48300 | 48150 | 4360 |
| 388 | 20240708 | 125600 | 150459908150 | 48200 | 48200 | 48250 | 48150 | 5072 |
| 389 | 20240708 | 125500 | 150215425200 | 48200 | 48300 | 48300 | 48200 | 6101 |
| 390 | 20240708 | 125400 | 149920954950 | 48300 | 48250 | 48300 | 48200 | 12866 |
| 391 | 20240708 | 125300 | 149300208050 | 48300 | 48300 | 48350 | 48250 | 13299 |
| 392 | 20240708 | 125200 | 148657913800 | 48300 | 48050 | 48300 | 48050 | 11894 |
| 393 | 20240708 | 125100 | 148084654550 | 48100 | 48050 | 48100 | 48000 | 3810 |
| 394 | 20240708 | 125000 | 147901571500 | 48000 | 48000 | 48050 | 47950 | 3402 |
| 395 | 20240708 | 124900 | 147738251900 | 48000 | 48000 | 48100 | 47950 | 6543 |
| 396 | 20240708 | 124800 | 147424104700 | 48000 | 48200 | 48200 | 47950 | 21526 |
| 397 | 20240708 | 124700 | 146389431950 | 48200 | 48050 | 48200 | 48000 | 15164 |
| 398 | 20240708 | 124600 | 145659509950 | 48000 | 47850 | 48050 | 47800 | 10627 |
| 399 | 20240708 | 124500 | 145150013950 | 47800 | 47850 | 47900 | 47800 | 7767 |
| 400 | 20240708 | 124400 | 144778312600 | 47900 | 47900 | 47900 | 47850 | 927 |
| 401 | 20240708 | 124300 | 144733920500 | 47900 | 47900 | 47950 | 47850 | 2262 |
| 402 | 20240708 | 124200 | 144625539250 | 47900 | 47750 | 47950 | 47750 | 5068 |
| 403 | 20240708 | 124100 | 144383149300 | 47800 | 47850 | 47900 | 47750 | 6224 |
| 404 | 20240708 | 124000 | 144085563600 | 47850 | 47950 | 48000 | 47750 | 22515 |
| 405 | 20240708 | 123900 | 143008002300 | 47950 | 48000 | 48000 | 47900 | 7169 |
| 406 | 20240708 | 123800 | 142664215700 | 48000 | 48050 | 48050 | 47850 | 21565 |
| 407 | 20240708 | 123700 | 141630939500 | 48050 | 48100 | 48100 | 48000 | 7157 |
| 408 | 20240708 | 123600 | 141286955150 | 48100 | 48050 | 48100 | 47950 | 10208 |
| 409 | 20240708 | 123500 | 140796803750 | 48050 | 48050 | 48100 | 48000 | 6045 |
| 410 | 20240708 | 123400 | 140506375500 | 48050 | 48150 | 48200 | 48000 | 13738 |
| 411 | 20240708 | 123300 | 139845921150 | 48150 | 48150 | 48250 | 48150 | 11917 |
| 412 | 20240708 | 123200 | 139271694550 | 48200 | 48300 | 48300 | 48100 | 18723 |
| 413 | 20240708 | 123100 | 138369691300 | 48250 | 48250 | 48350 | 48250 | 11452 |
| 414 | 20240708 | 123000 | 137816599450 | 48250 | 48400 | 48400 | 48250 | 10826 |
| 415 | 20240708 | 122900 | 137293559700 | 48400 | 48250 | 48400 | 48250 | 10935 |
| 416 | 20240708 | 122800 | 136765088150 | 48200 | 48350 | 48400 | 48100 | 22638 |
| 417 | 20240708 | 122700 | 135673254900 | 48350 | 48400 | 48400 | 48300 | 17403 |
| 418 | 20240708 | 122600 | 134831398750 | 48400 | 48300 | 48450 | 48300 | 13183 |
| 419 | 20240708 | 122500 | 134193655900 | 48350 | 48450 | 48450 | 48250 | 29022 |
| 420 | 20240708 | 122400 | 132790834300 | 48450 | 48250 | 48450 | 48200 | 17671 |
| 421 | 20240708 | 122300 | 131936558100 | 48250 | 48400 | 48450 | 48050 | 57717 |
| 422 | 20240708 | 122200 | 129150250250 | 48400 | 48000 | 48400 | 47950 | 97953 |
| 423 | 20240708 | 122100 | 124424393400 | 47950 | 47900 | 48000 | 47900 | 4955 |
| 424 | 20240708 | 122000 | 124186672350 | 47950 | 47950 | 48000 | 47900 | 4826 |
| 425 | 20240708 | 121900 | 123955270950 | 47900 | 48000 | 48000 | 47900 | 5497 |
| 426 | 20240708 | 121800 | 123691764150 | 48000 | 47950 | 48050 | 47900 | 12916 |
| 427 | 20240708 | 121700 | 123072001950 | 47900 | 47850 | 47950 | 47850 | 7202 |
| 428 | 20240708 | 121600 | 122727082500 | 47850 | 47800 | 47900 | 47750 | 4576 |
| 429 | 20240708 | 121500 | 122508210450 | 47800 | 47700 | 47800 | 47650 | 4031 |
| 430 | 20240708 | 121400 | 122315771300 | 47650 | 47650 | 47800 | 47600 | 6302 |
| 431 | 20240708 | 121300 | 122015335700 | 47650 | 47800 | 47850 | 47600 | 22692 |
| 432 | 20240708 | 121200 | 120932237800 | 47800 | 47950 | 47950 | 47750 | 13493 |
| 433 | 20240708 | 121100 | 120286650000 | 47950 | 47950 | 48000 | 47850 | 9637 |
| 434 | 20240708 | 121000 | 119824645200 | 48000 | 48100 | 48150 | 47950 | 25355 |
| 435 | 20240708 | 120900 | 118606476850 | 48100 | 47950 | 48100 | 47900 | 20044 |
| 436 | 20240708 | 120800 | 117643369000 | 47950 | 47800 | 47950 | 47750 | 6370 |
| 437 | 20240708 | 120700 | 117338591050 | 47800 | 47950 | 47950 | 47750 | 12279 |
| 438 | 20240708 | 120600 | 116751264350 | 47950 | 48000 | 48050 | 47900 | 22769 |
| 439 | 20240708 | 120500 | 115658856400 | 47950 | 47850 | 48000 | 47850 | 38375 |
| 440 | 20240708 | 120400 | 113818741450 | 47900 | 47800 | 47900 | 47700 | 19667 |
| 441 | 20240708 | 120300 | 112878041050 | 47800 | 47700 | 47800 | 47650 | 12681 |
| 442 | 20240708 | 120200 | 112272624450 | 47650 | 47650 | 47700 | 47600 | 5276 |
| 443 | 20240708 | 120100 | 112021195250 | 47600 | 47650 | 47700 | 47600 | 2161 |
| 444 | 20240708 | 120000 | 111918247000 | 47650 | 47650 | 47700 | 47600 | 3370 |
| 445 | 20240708 | 115900 | 111757600500 | 47650 | 47600 | 47700 | 47600 | 4699 |
| 446 | 20240708 | 115800 | 111533758350 | 47600 | 47700 | 47750 | 47600 | 6127 |
| 447 | 20240708 | 115700 | 111241566200 | 47750 | 47700 | 47750 | 47650 | 4504 |
| 448 | 20240708 | 115600 | 111026689100 | 47700 | 47650 | 47750 | 47600 | 11770 |
| 449 | 20240708 | 115500 | 110465270450 | 47650 | 47700 | 47750 | 47600 | 14447 |
| 450 | 20240708 | 115400 | 109776278750 | 47700 | 47550 | 47700 | 47550 | 13753 |
| 451 | 20240708 | 115300 | 109120924250 | 47550 | 47500 | 47600 | 47450 | 6047 |
| 452 | 20240708 | 115200 | 108833503200 | 47500 | 47400 | 47500 | 47350 | 3771 |
| 453 | 20240708 | 115100 | 108654644550 | 47400 | 47450 | 47500 | 47350 | 5562 |
| 454 | 20240708 | 115000 | 108390883350 | 47500 | 47450 | 47600 | 47450 | 11129 |
| 455 | 20240708 | 114900 | 107862242400 | 47400 | 47500 | 47500 | 47400 | 4446 |
| 456 | 20240708 | 114800 | 107651284150 | 47500 | 47500 | 47550 | 47450 | 3471 |
| 457 | 20240708 | 114700 | 107486403300 | 47500 | 47500 | 47550 | 47400 | 11476 |
| 458 | 20240708 | 114600 | 106941312400 | 47500 | 47350 | 47500 | 47250 | 13078 |
| 459 | 20240708 | 114500 | 106321436450 | 47400 | 47350 | 47400 | 47300 | 4714 |
| 460 | 20240708 | 114400 | 106098272800 | 47300 | 47350 | 47400 | 47300 | 2851 |
| 461 | 20240708 | 114300 | 105963337650 | 47350 | 47350 | 47400 | 47300 | 4069 |
| 462 | 20240708 | 114200 | 105770645900 | 47400 | 47350 | 47500 | 47300 | 7235 |
| 463 | 20240708 | 114100 | 105427691150 | 47300 | 47250 | 47350 | 47200 | 7391 |
| 464 | 20240708 | 114000 | 105078071250 | 47200 | 47050 | 47300 | 47050 | 6269 |
| 465 | 20240708 | 113900 | 104782278500 | 47050 | 47050 | 47200 | 46900 | 14624 |
| 466 | 20240708 | 113800 | 104094559650 | 47000 | 47250 | 47250 | 46950 | 23002 |
| 467 | 20240708 | 113700 | 103011367800 | 47250 | 47350 | 47400 | 47250 | 3365 |
| 468 | 20240708 | 113600 | 102852145200 | 47400 | 47250 | 47400 | 47200 | 6139 |
| 469 | 20240708 | 113500 | 102561940900 | 47250 | 47350 | 47400 | 47200 | 10184 |
| 470 | 20240708 | 113400 | 102080183700 | 47300 | 47200 | 47300 | 47100 | 9053 |
| 471 | 20240708 | 113300 | 101653044450 | 47200 | 47300 | 47400 | 47150 | 10541 |
| 472 | 20240708 | 113200 | 101154794250 | 47300 | 47200 | 47350 | 47150 | 5497 |
| 473 | 20240708 | 113100 | 100895156050 | 47200 | 47450 | 47500 | 47150 | 23408 |
| 474 | 20240708 | 113000 | 99787558700 | 47450 | 47450 | 47500 | 47300 | 16658 |
| 475 | 20240708 | 112900 | 98997606600 | 47350 | 47700 | 47700 | 47300 | 35910 |
| 476 | 20240708 | 112800 | 97293463050 | 47650 | 47550 | 47750 | 47550 | 17760 |
| 477 | 20240708 | 112700 | 96447001900 | 47550 | 47700 | 48000 | 47500 | 97264 |
| 478 | 20240708 | 112600 | 91794505400 | 47650 | 47700 | 47800 | 47550 | 39351 |
| 479 | 20240708 | 112500 | 89917335200 | 47750 | 47650 | 47800 | 47550 | 74506 |
| 480 | 20240708 | 112400 | 86362234350 | 47650 | 46900 | 47700 | 46850 | 87888 |
| 481 | 20240708 | 112300 | 82202412300 | 46900 | 46600 | 46900 | 46550 | 24829 |
| 482 | 20240708 | 112200 | 81041306450 | 46550 | 46450 | 46550 | 46450 | 17621 |
| 483 | 20240708 | 112100 | 80222680500 | 46450 | 46450 | 46750 | 46400 | 24782 |
| 484 | 20240708 | 112000 | 79070260500 | 46500 | 46500 | 46650 | 46400 | 23671 |
| 485 | 20240708 | 111900 | 77968776450 | 46500 | 46700 | 46800 | 46450 | 32942 |
| 486 | 20240708 | 111800 | 76434337650 | 46700 | 46750 | 46800 | 46700 | 974 |
| 487 | 20240708 | 111700 | 76388795650 | 46750 | 46750 | 46800 | 46700 | 4627 |
| 488 | 20240708 | 111600 | 76172627900 | 46750 | 46800 | 46800 | 46750 | 315 |
| 489 | 20240708 | 111500 | 76157895100 | 46750 | 46750 | 46800 | 46650 | 4894 |
| 490 | 20240708 | 111400 | 75929172450 | 46700 | 46850 | 46850 | 46650 | 7637 |
| 491 | 20240708 | 111300 | 75572290150 | 46850 | 46800 | 46850 | 46800 | 1100 |
| 492 | 20240708 | 111200 | 75520800950 | 46800 | 46850 | 46900 | 46800 | 3688 |
| 493 | 20240708 | 111100 | 75348150500 | 46850 | 46900 | 46900 | 46800 | 1380 |
| 494 | 20240708 | 111000 | 75283504750 | 46900 | 46950 | 46950 | 46800 | 5557 |
| 495 | 20240708 | 110900 | 75023075000 | 46950 | 46950 | 47000 | 46850 | 1869 |
| 496 | 20240708 | 110800 | 74935390900 | 46950 | 46900 | 47000 | 46850 | 2341 |
| 497 | 20240708 | 110700 | 74825513050 | 46900 | 46900 | 46950 | 46850 | 969 |
| 498 | 20240708 | 110600 | 74780062900 | 46900 | 46900 | 46900 | 46850 | 2504 |
| 499 | 20240708 | 110500 | 74662698100 | 46900 | 46850 | 46900 | 46850 | 1112 |
| 500 | 20240708 | 110400 | 74610598850 | 46850 | 46900 | 46900 | 46850 | 465 |
| 501 | 20240708 | 110300 | 74588806500 | 46900 | 46900 | 47000 | 46850 | 1817 |
| 502 | 20240708 | 110200 | 74503573950 | 46900 | 46800 | 46900 | 46800 | 2061 |
| 503 | 20240708 | 110100 | 74406948400 | 46800 | 46750 | 46900 | 46700 | 1892 |
| 504 | 20240708 | 110000 | 74318442800 | 46750 | 46700 | 46800 | 46700 | 1979 |
| 505 | 20240708 | 105900 | 74225939200 | 46750 | 46700 | 46850 | 46700 | 2705 |
| 506 | 20240708 | 105800 | 74099524750 | 46750 | 46800 | 46850 | 46700 | 6221 |
| 507 | 20240708 | 105700 | 73808650000 | 46800 | 46950 | 46950 | 46750 | 7057 |
| 508 | 20240708 | 105600 | 73478029700 | 47000 | 46950 | 47000 | 46950 | 948 |
| 509 | 20240708 | 105500 | 73433486450 | 47000 | 46900 | 47000 | 46900 | 1777 |
| 510 | 20240708 | 105400 | 73350125250 | 46950 | 47050 | 47050 | 46900 | 4885 |
| 511 | 20240708 | 105300 | 73120472100 | 47050 | 47150 | 47150 | 47050 | 2716 |
| 512 | 20240708 | 105200 | 72992561650 | 47100 | 47250 | 47300 | 47100 | 11623 |
| 513 | 20240708 | 105100 | 72444001550 | 47200 | 47050 | 47250 | 47050 | 13064 |
| 514 | 20240708 | 105000 | 71828124750 | 47050 | 47050 | 47200 | 47050 | 8808 |
| 515 | 20240708 | 104900 | 71413074700 | 47050 | 46950 | 47100 | 46900 | 7339 |
| 516 | 20240708 | 104800 | 71068086850 | 46950 | 46850 | 46950 | 46850 | 863 |
| 517 | 20240708 | 104700 | 71027576950 | 46900 | 46900 | 46950 | 46800 | 6435 |
| 518 | 20240708 | 104600 | 70726042300 | 46900 | 46900 | 46900 | 46850 | 1105 |
| 519 | 20240708 | 104500 | 70674245850 | 46850 | 46950 | 46950 | 46850 | 895 |
| 520 | 20240708 | 104400 | 70632265250 | 46900 | 46800 | 46900 | 46650 | 5148 |
| 521 | 20240708 | 104300 | 70391392000 | 46800 | 46800 | 46800 | 46700 | 774 |
| 522 | 20240708 | 104200 | 70355189200 | 46700 | 46800 | 46800 | 46700 | 2575 |
| 523 | 20240708 | 104100 | 70234823250 | 46800 | 46750 | 46850 | 46700 | 1202 |
| 524 | 20240708 | 104000 | 70178602500 | 46750 | 46700 | 46750 | 46650 | 678 |
| 525 | 20240708 | 103900 | 70146939550 | 46650 | 46700 | 46800 | 46650 | 2205 |
| 526 | 20240708 | 103800 | 70043962850 | 46700 | 46750 | 46750 | 46700 | 2266 |
| 527 | 20240708 | 103700 | 69938051750 | 46750 | 46700 | 46750 | 46700 | 627 |
| 528 | 20240708 | 103600 | 69908762600 | 46750 | 46750 | 46750 | 46700 | 613 |
| 529 | 20240708 | 103500 | 69880123100 | 46750 | 46800 | 46800 | 46700 | 4243 |
| 530 | 20240708 | 103400 | 69681783800 | 46800 | 46800 | 46850 | 46750 | 2145 |
| 531 | 20240708 | 103300 | 69581404800 | 46800 | 46750 | 46800 | 46700 | 1484 |
| 532 | 20240708 | 103200 | 69511985750 | 46800 | 46700 | 46800 | 46650 | 4840 |
| 533 | 20240708 | 103100 | 69285838350 | 46700 | 46700 | 46750 | 46650 | 957 |
| 534 | 20240708 | 103000 | 69241165900 | 46700 | 46600 | 46750 | 46600 | 3449 |
| 535 | 20240708 | 102900 | 69080260600 | 46600 | 46700 | 46750 | 46600 | 8543 |
| 536 | 20240708 | 102800 | 68681800450 | 46700 | 46750 | 46750 | 46650 | 2342 |
| 537 | 20240708 | 102700 | 68572425150 | 46700 | 46700 | 46750 | 46700 | 1331 |
| 538 | 20240708 | 102600 | 68510251750 | 46750 | 46750 | 46800 | 46700 | 1464 |
| 539 | 20240708 | 102500 | 68441834300 | 46750 | 46750 | 46800 | 46650 | 3450 |
| 540 | 20240708 | 102400 | 68280589650 | 46800 | 46850 | 46850 | 46650 | 6037 |
| 541 | 20240708 | 102300 | 67998469450 | 46850 | 46900 | 46950 | 46800 | 4358 |
| 542 | 20240708 | 102200 | 67794338250 | 46900 | 46800 | 46950 | 46800 | 4604 |
| 543 | 20240708 | 102100 | 67578327600 | 46800 | 46700 | 46850 | 46700 | 1877 |
| 544 | 20240708 | 102000 | 67490558800 | 46750 | 46750 | 46800 | 46700 | 4975 |
| 545 | 20240708 | 101900 | 67258073500 | 46800 | 46850 | 46850 | 46750 | 3659 |
| 546 | 20240708 | 101800 | 67086840400 | 46850 | 46900 | 46950 | 46800 | 3125 |
| 547 | 20240708 | 101700 | 66940352300 | 46850 | 46850 | 46950 | 46800 | 3652 |
| 548 | 20240708 | 101600 | 66769271500 | 46850 | 47050 | 47050 | 46850 | 5723 |
| 549 | 20240708 | 101500 | 66500796500 | 47050 | 47050 | 47100 | 47000 | 9426 |
| 550 | 20240708 | 101400 | 66057428600 | 47000 | 47000 | 47050 | 46950 | 2125 |
| 551 | 20240708 | 101300 | 65957556900 | 46950 | 47050 | 47050 | 46800 | 39415 |
| 552 | 20240708 | 101200 | 64108648950 | 47000 | 46850 | 47050 | 46850 | 5609 |
| 553 | 20240708 | 101100 | 63845480050 | 46850 | 46900 | 47000 | 46850 | 7093 |
| 554 | 20240708 | 101000 | 63512654900 | 46950 | 46700 | 46950 | 46650 | 9210 |
| 555 | 20240708 | 100900 | 63081922600 | 46700 | 46650 | 46700 | 46600 | 3860 |
| 556 | 20240708 | 100800 | 62901798550 | 46600 | 46550 | 46650 | 46550 | 4975 |
| 557 | 20240708 | 100700 | 62669941150 | 46550 | 46650 | 46650 | 46550 | 7858 |
| 558 | 20240708 | 100600 | 62303934300 | 46650 | 46550 | 46650 | 46550 | 7000 |
| 559 | 20240708 | 100500 | 61977839950 | 46600 | 46750 | 46750 | 46500 | 14332 |
| 560 | 20240708 | 100400 | 61309919400 | 46750 | 46750 | 46800 | 46550 | 17792 |
| 561 | 20240708 | 100300 | 60479341400 | 46800 | 46800 | 46850 | 46750 | 8586 |
| 562 | 20240708 | 100200 | 60077582800 | 46800 | 47150 | 47150 | 46800 | 19458 |
| 563 | 20240708 | 100100 | 59163459300 | 47100 | 46950 | 47150 | 46950 | 11349 |
| 564 | 20240708 | 100000 | 58629650950 | 47000 | 47150 | 47200 | 46950 | 18869 |
| 565 | 20240708 | 095900 | 57741691600 | 47100 | 47250 | 47250 | 47050 | 11235 |
| 566 | 20240708 | 095800 | 57211948950 | 47250 | 47350 | 47350 | 47200 | 13464 |
| 567 | 20240708 | 095700 | 56575239550 | 47350 | 47400 | 47400 | 47250 | 17308 |
| 568 | 20240708 | 095600 | 55755963100 | 47400 | 47550 | 47750 | 47350 | 45241 |
| 569 | 20240708 | 095500 | 53604183450 | 47550 | 47550 | 47600 | 47450 | 18069 |
| 570 | 20240708 | 095400 | 52745382150 | 47500 | 47400 | 47650 | 47350 | 48843 |
| 571 | 20240708 | 095300 | 50423652800 | 47400 | 47450 | 47500 | 47300 | 16962 |
| 572 | 20240708 | 095200 | 49619805150 | 47450 | 47350 | 47450 | 47300 | 18613 |
| 573 | 20240708 | 095100 | 48737758700 | 47300 | 47250 | 47350 | 47250 | 8242 |
| 574 | 20240708 | 095000 | 48347912000 | 47300 | 47300 | 47350 | 47200 | 8002 |
| 575 | 20240708 | 094900 | 47969607900 | 47350 | 47300 | 47400 | 47250 | 16332 |
| 576 | 20240708 | 094800 | 47196469300 | 47300 | 47050 | 47300 | 47050 | 16477 |
| 577 | 20240708 | 094700 | 46418973300 | 47100 | 47050 | 47100 | 47000 | 7539 |
| 578 | 20240708 | 094600 | 46064356800 | 47050 | 47150 | 47150 | 47050 | 3719 |
| 579 | 20240708 | 094500 | 45889217700 | 47100 | 47200 | 47200 | 47100 | 6331 |
| 580 | 20240708 | 094400 | 45590692800 | 47200 | 47100 | 47250 | 47050 | 14288 |
| 581 | 20240708 | 094300 | 44916915950 | 47050 | 47050 | 47100 | 47000 | 3181 |
| 582 | 20240708 | 094200 | 44767226150 | 47050 | 46900 | 47100 | 46900 | 6866 |
| 583 | 20240708 | 094100 | 44444502400 | 46950 | 47050 | 47050 | 46950 | 10606 |
| 584 | 20240708 | 094000 | 43946086000 | 47000 | 47150 | 47200 | 47000 | 9490 |
| 585 | 20240708 | 093900 | 43499023950 | 47200 | 47200 | 47250 | 47150 | 6209 |
| 586 | 20240708 | 093800 | 43206074950 | 47200 | 47350 | 47350 | 47200 | 10580 |
| 587 | 20240708 | 093700 | 42705913100 | 47350 | 47050 | 47350 | 47000 | 20983 |
| 588 | 20240708 | 093600 | 41716777950 | 47100 | 47050 | 47200 | 47050 | 10749 |
| 589 | 20240708 | 093500 | 41210357950 | 47100 | 47200 | 47250 | 46950 | 18985 |
| 590 | 20240708 | 093400 | 40316659300 | 47250 | 47300 | 47400 | 47150 | 32700 |
| 591 | 20240708 | 093300 | 38769521650 | 47350 | 47050 | 47400 | 47000 | 46168 |
| 592 | 20240708 | 093200 | 36591144700 | 47050 | 46800 | 47050 | 46750 | 9554 |
| 593 | 20240708 | 093100 | 36142703000 | 46850 | 46850 | 46900 | 46750 | 4241 |
| 594 | 20240708 | 093000 | 35944124600 | 46850 | 46950 | 46950 | 46800 | 13205 |
| 595 | 20240708 | 092900 | 35324786950 | 46950 | 46750 | 46950 | 46750 | 9413 |
| 596 | 20240708 | 092800 | 34883506550 | 46750 | 46550 | 46750 | 46550 | 4878 |
| 597 | 20240708 | 092700 | 34655915600 | 46500 | 46650 | 46650 | 46500 | 7578 |
| 598 | 20240708 | 092600 | 34303175800 | 46600 | 46900 | 46900 | 46550 | 13105 |
| 599 | 20240708 | 092500 | 33691486000 | 46850 | 47000 | 47000 | 46850 | 11444 |
| 600 | 20240708 | 092400 | 33154445150 | 46950 | 46950 | 46950 | 46700 | 17606 |
| 601 | 20240708 | 092300 | 32329189550 | 46950 | 46900 | 46950 | 46650 | 28372 |
| 602 | 20240708 | 092200 | 30999694750 | 46900 | 46650 | 46900 | 46600 | 25695 |
| 603 | 20240708 | 092100 | 29798593250 | 46650 | 46400 | 46700 | 46400 | 13264 |
| 604 | 20240708 | 092000 | 29180742650 | 46400 | 46450 | 46600 | 46200 | 27940 |
| 605 | 20240708 | 091900 | 27883036050 | 46500 | 46350 | 46500 | 46200 | 18653 |
| 606 | 20240708 | 091800 | 27017818900 | 46350 | 46100 | 46350 | 46050 | 17639 |
| 607 | 20240708 | 091700 | 26202582950 | 46100 | 46150 | 46350 | 46050 | 23509 |
| 608 | 20240708 | 091600 | 25116119700 | 46100 | 45900 | 46200 | 45850 | 13193 |
| 609 | 20240708 | 091500 | 24508836350 | 45900 | 45650 | 45950 | 45650 | 10088 |
| 610 | 20240708 | 091400 | 24046693250 | 45650 | 45600 | 45700 | 45550 | 8127 |
| 611 | 20240708 | 091300 | 23675908950 | 45600 | 45700 | 45750 | 45500 | 30400 |
| 612 | 20240708 | 091200 | 22290108950 | 45750 | 45950 | 46000 | 45700 | 29102 |
| 613 | 20240708 | 091100 | 20956647050 | 45950 | 45850 | 46000 | 45800 | 13886 |
| 614 | 20240708 | 091000 | 20319086050 | 45850 | 45700 | 45850 | 45650 | 17974 |
| 615 | 20240708 | 090900 | 19497380100 | 45700 | 45850 | 45850 | 45600 | 29662 |
| 616 | 20240708 | 090800 | 18142055400 | 45800 | 45750 | 45900 | 45700 | 25669 |
| 617 | 20240708 | 090700 | 16967223000 | 45700 | 46050 | 46100 | 45700 | 46955 |
| 618 | 20240708 | 090600 | 14814531850 | 46100 | 46200 | 46300 | 46050 | 25878 |
| 619 | 20240708 | 090500 | 13620067300 | 46200 | 46100 | 46300 | 46000 | 29854 |
| 620 | 20240708 | 090400 | 12243853000 | 46100 | 46300 | 46500 | 46050 | 47461 |
| 621 | 20240708 | 090300 | 10049377600 | 46350 | 46600 | 46700 | 46300 | 27664 |
| 622 | 20240708 | 090200 | 8763070550 | 46600 | 46650 | 46750 | 46300 | 38237 |
| 623 | 20240708 | 090100 | 6983390350 | 46700 | 47050 | 47050 | 46650 | 49911 |
| 624 | 20240708 | 090000 | 4646141300 | 47050 | 47150 | 47250 | 46800 | 97945 |