33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 190300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 250808 |
| 3 | 20240711 | 190200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20240711 | 190100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20240711 | 190000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20240711 | 185900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20240711 | 185800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20240711 | 185700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20240711 | 185600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20240711 | 185500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20240711 | 185400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20240711 | 185300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20240711 | 185200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20240711 | 185100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20240711 | 185000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20240711 | 184900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20240711 | 184800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20240711 | 184700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20240711 | 184600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20240711 | 184500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20240711 | 184400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20240711 | 184300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20240711 | 184200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20240711 | 184100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20240711 | 184000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20240711 | 183900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20240711 | 183800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20240711 | 183700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20240711 | 183600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20240711 | 183500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20240711 | 183400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20240711 | 183300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 250808 |
| 33 | 20240711 | 183200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20240711 | 183100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20240711 | 183000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20240711 | 182900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20240711 | 182800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20240711 | 182700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20240711 | 182600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20240711 | 182500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20240711 | 182400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20240711 | 182300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20240711 | 182200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20240711 | 182100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20240711 | 182000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20240711 | 181900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20240711 | 181800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20240711 | 181700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20240711 | 181600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20240711 | 181500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20240711 | 181400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20240711 | 181300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20240711 | 181200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20240711 | 181100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20240711 | 181000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20240711 | 180900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20240711 | 180800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20240711 | 180700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20240711 | 180600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20240711 | 180500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20240711 | 180400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20240711 | 180300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 250808 |
| 63 | 20240711 | 180200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20240711 | 180100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20240711 | 180000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20240711 | 175900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20240711 | 175800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20240711 | 175700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20240711 | 175600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20240711 | 175500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20240711 | 175400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20240711 | 175300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20240711 | 175200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20240711 | 175100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20240711 | 175000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20240711 | 174900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20240711 | 174800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20240711 | 174700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20240711 | 174600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20240711 | 174500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20240711 | 174400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20240711 | 174300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20240711 | 174200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20240711 | 174100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20240711 | 174000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20240711 | 173900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20240711 | 173800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20240711 | 173700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20240711 | 173600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20240711 | 173500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20240711 | 173400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20240711 | 173300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 250808 |
| 93 | 20240711 | 173200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20240711 | 173100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20240711 | 173000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20240711 | 172900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20240711 | 172800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20240711 | 172700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20240711 | 172600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20240711 | 172500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20240711 | 172400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20240711 | 172300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20240711 | 172200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20240711 | 172100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20240711 | 172000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20240711 | 171900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20240711 | 171800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20240711 | 171700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20240711 | 171600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20240711 | 171500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20240711 | 171400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20240711 | 171300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20240711 | 171200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20240711 | 171100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20240711 | 171000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20240711 | 170900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20240711 | 170800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20240711 | 170700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20240711 | 170600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20240711 | 170500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20240711 | 170400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20240711 | 170300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 250808 |
| 123 | 20240711 | 170200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20240711 | 170100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20240711 | 170000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20240711 | 165900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20240711 | 165800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20240711 | 165700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20240711 | 165600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20240711 | 165500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20240711 | 165400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20240711 | 165300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20240711 | 165200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20240711 | 165100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20240711 | 165000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20240711 | 164900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20240711 | 164800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20240711 | 164700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20240711 | 164600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20240711 | 164500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20240711 | 164400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20240711 | 164300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20240711 | 164200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20240711 | 164100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20240711 | 164000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20240711 | 163900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20240711 | 163800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20240711 | 163700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20240711 | 163600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20240711 | 163500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20240711 | 163400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20240711 | 163300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 250808 |
| 153 | 20240711 | 163200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20240711 | 163100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20240711 | 163000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20240711 | 162900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20240711 | 162800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20240711 | 162700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20240711 | 162600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20240711 | 162500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20240711 | 162400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20240711 | 162300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20240711 | 162200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20240711 | 162100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20240711 | 162000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20240711 | 161900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20240711 | 161800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20240711 | 161700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20240711 | 161600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20240711 | 161500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20240711 | 161400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20240711 | 161300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20240711 | 161200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20240711 | 161100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20240711 | 161000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20240711 | 160900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20240711 | 160800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20240711 | 160700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20240711 | 160600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20240711 | 160500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20240711 | 160400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20240711 | 160300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 250808 |
| 183 | 20240711 | 160200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20240711 | 160100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20240711 | 160000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20240711 | 155900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20240711 | 155800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20240711 | 155700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20240711 | 155600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20240711 | 155500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20240711 | 155400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20240711 | 155300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20240711 | 155200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20240711 | 155100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20240711 | 155000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20240711 | 154900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20240711 | 154800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20240711 | 154700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20240711 | 154600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20240711 | 154500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20240711 | 154400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20240711 | 154300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20240711 | 154200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20240711 | 154100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20240711 | 154000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20240711 | 153900 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20240711 | 153800 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20240711 | 153700 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20240711 | 153600 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20240711 | 153500 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20240711 | 153400 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20240711 | 153300 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 250808 |
| 213 | 20240711 | 153200 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20240711 | 153100 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20240711 | 153000 | 36467291800 | 44550 | 44550 | 44550 | 44550 | 250808 |
| 216 | 20240711 | 152900 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20240711 | 152800 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20240711 | 152700 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20240711 | 152600 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20240711 | 152500 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20240711 | 152400 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20240711 | 152300 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20240711 | 152200 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20240711 | 152100 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20240711 | 152000 | 25293795400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20240711 | 151900 | 25293795400 | 44350 | 44300 | 44350 | 44300 | 1017 |
| 227 | 20240711 | 151800 | 25248703000 | 44300 | 44350 | 44350 | 44300 | 969 |
| 228 | 20240711 | 151700 | 25205735150 | 44350 | 44250 | 44350 | 44250 | 922 |
| 229 | 20240711 | 151600 | 25164893350 | 44200 | 44300 | 44350 | 44200 | 3588 |
| 230 | 20240711 | 151500 | 25006042000 | 44350 | 44250 | 44350 | 44250 | 642 |
| 231 | 20240711 | 151400 | 24977584900 | 44300 | 44350 | 44400 | 44250 | 8907 |
| 232 | 20240711 | 151300 | 24582729450 | 44300 | 44350 | 44350 | 44300 | 1156 |
| 233 | 20240711 | 151200 | 24531466000 | 44350 | 44300 | 44350 | 44300 | 211 |
| 234 | 20240711 | 151100 | 24522115950 | 44350 | 44400 | 44400 | 44300 | 650 |
| 235 | 20240711 | 151000 | 24493287150 | 44350 | 44350 | 44400 | 44300 | 1559 |
| 236 | 20240711 | 150900 | 24424121100 | 44300 | 44350 | 44400 | 44300 | 1316 |
| 237 | 20240711 | 150800 | 24365742550 | 44300 | 44300 | 44400 | 44300 | 568 |
| 238 | 20240711 | 150700 | 24340545550 | 44300 | 44300 | 44400 | 44300 | 4280 |
| 239 | 20240711 | 150600 | 24150772450 | 44300 | 44200 | 44300 | 44200 | 534 |
| 240 | 20240711 | 150500 | 24127125000 | 44200 | 44400 | 44400 | 44200 | 1704 |
| 241 | 20240711 | 150400 | 24051634950 | 44200 | 44200 | 44400 | 44200 | 9622 |
| 242 | 20240711 | 150300 | 23625402950 | 44250 | 44250 | 44250 | 44150 | 2135 |
| 243 | 20240711 | 150200 | 23531002950 | 44250 | 44150 | 44250 | 44150 | 617 |
| 244 | 20240711 | 150100 | 23503721200 | 44150 | 44150 | 44250 | 44150 | 378 |
| 245 | 20240711 | 150000 | 23487015000 | 44150 | 44200 | 44250 | 44100 | 3723 |
| 246 | 20240711 | 145900 | 23322520600 | 44200 | 44200 | 44200 | 44150 | 654 |
| 247 | 20240711 | 145800 | 23293618950 | 44150 | 44200 | 44200 | 44150 | 358 |
| 248 | 20240711 | 145700 | 23277806350 | 44200 | 44150 | 44200 | 44100 | 646 |
| 249 | 20240711 | 145600 | 23249286350 | 44100 | 44150 | 44150 | 44100 | 955 |
| 250 | 20240711 | 145500 | 23207146900 | 44150 | 44200 | 44250 | 44100 | 1084 |
| 251 | 20240711 | 145400 | 23159270800 | 44200 | 44150 | 44200 | 44100 | 461 |
| 252 | 20240711 | 145300 | 23138926000 | 44150 | 44250 | 44250 | 44100 | 2336 |
| 253 | 20240711 | 145200 | 23035734950 | 44200 | 44150 | 44200 | 44100 | 3252 |
| 254 | 20240711 | 145100 | 22892103200 | 44150 | 44150 | 44150 | 44100 | 491 |
| 255 | 20240711 | 145000 | 22870434000 | 44100 | 44150 | 44150 | 44100 | 2100 |
| 256 | 20240711 | 144900 | 22777726100 | 44100 | 44150 | 44150 | 44050 | 2576 |
| 257 | 20240711 | 144800 | 22664130550 | 44100 | 44150 | 44150 | 44100 | 568 |
| 258 | 20240711 | 144700 | 22639062800 | 44100 | 44100 | 44150 | 44050 | 2577 |
| 259 | 20240711 | 144600 | 22525402550 | 44150 | 44150 | 44150 | 44100 | 712 |
| 260 | 20240711 | 144500 | 22493969800 | 44100 | 44100 | 44150 | 44100 | 864 |
| 261 | 20240711 | 144400 | 22455834200 | 44100 | 44100 | 44200 | 44100 | 637 |
| 262 | 20240711 | 144300 | 22427708450 | 44150 | 44150 | 44200 | 44100 | 1161 |
| 263 | 20240711 | 144200 | 22376442800 | 44150 | 44150 | 44150 | 44100 | 530 |
| 264 | 20240711 | 144100 | 22353051650 | 44150 | 44200 | 44250 | 44100 | 4292 |
| 265 | 20240711 | 144000 | 22163460850 | 44200 | 44150 | 44200 | 44150 | 3152 |
| 266 | 20240711 | 143900 | 22024168800 | 44150 | 44200 | 44200 | 44150 | 820 |
| 267 | 20240711 | 143800 | 21987946400 | 44150 | 44150 | 44200 | 44150 | 364 |
| 268 | 20240711 | 143700 | 21971865800 | 44150 | 44200 | 44200 | 44150 | 478 |
| 269 | 20240711 | 143600 | 21950746350 | 44200 | 44200 | 44200 | 44150 | 810 |
| 270 | 20240711 | 143500 | 21914951550 | 44150 | 44150 | 44200 | 44150 | 1239 |
| 271 | 20240711 | 143400 | 21860240350 | 44200 | 44200 | 44200 | 44150 | 1131 |
| 272 | 20240711 | 143300 | 21810290700 | 44150 | 44200 | 44250 | 44150 | 3045 |
| 273 | 20240711 | 143200 | 21675744950 | 44200 | 44250 | 44250 | 44200 | 449 |
| 274 | 20240711 | 143100 | 21655882000 | 44200 | 44250 | 44250 | 44200 | 805 |
| 275 | 20240711 | 143000 | 21620278300 | 44200 | 44350 | 44350 | 44200 | 4317 |
| 276 | 20240711 | 142900 | 21429243050 | 44350 | 44300 | 44350 | 44300 | 750 |
| 277 | 20240711 | 142800 | 21395985050 | 44300 | 44250 | 44350 | 44250 | 487 |
| 278 | 20240711 | 142700 | 21374397100 | 44300 | 44250 | 44300 | 44250 | 786 |
| 279 | 20240711 | 142600 | 21339581500 | 44250 | 44250 | 44300 | 44250 | 1032 |
| 280 | 20240711 | 142500 | 21293870700 | 44300 | 44300 | 44300 | 44250 | 1475 |
| 281 | 20240711 | 142400 | 21228585400 | 44300 | 44300 | 44350 | 44250 | 1188 |
| 282 | 20240711 | 142300 | 21175971000 | 44300 | 44250 | 44350 | 44250 | 1090 |
| 283 | 20240711 | 142200 | 21127683650 | 44250 | 44300 | 44350 | 44250 | 1258 |
| 284 | 20240711 | 142100 | 21071953900 | 44300 | 44300 | 44350 | 44250 | 538 |
| 285 | 20240711 | 142000 | 21048114950 | 44300 | 44300 | 44300 | 44250 | 680 |
| 286 | 20240711 | 141900 | 21017997650 | 44300 | 44250 | 44300 | 44200 | 1297 |
| 287 | 20240711 | 141800 | 20960587350 | 44300 | 44300 | 44300 | 44200 | 912 |
| 288 | 20240711 | 141700 | 20920233550 | 44300 | 44250 | 44300 | 44250 | 259 |
| 289 | 20240711 | 141600 | 20908766650 | 44300 | 44250 | 44300 | 44200 | 823 |
| 290 | 20240711 | 141500 | 20872319100 | 44250 | 44250 | 44300 | 44200 | 1662 |
| 291 | 20240711 | 141400 | 20798761500 | 44300 | 44300 | 44300 | 44250 | 227 |
| 292 | 20240711 | 141300 | 20788711250 | 44300 | 44250 | 44300 | 44250 | 236 |
| 293 | 20240711 | 141200 | 20778263400 | 44200 | 44250 | 44300 | 44200 | 542 |
| 294 | 20240711 | 141100 | 20754269450 | 44250 | 44250 | 44300 | 44200 | 2453 |
| 295 | 20240711 | 141000 | 20645707150 | 44300 | 44350 | 44350 | 44250 | 850 |
| 296 | 20240711 | 140900 | 20608043650 | 44300 | 44400 | 44400 | 44250 | 3588 |
| 297 | 20240711 | 140800 | 20449071950 | 44350 | 44350 | 44400 | 44300 | 1471 |
| 298 | 20240711 | 140700 | 20383830050 | 44350 | 44450 | 44450 | 44300 | 10852 |
| 299 | 20240711 | 140600 | 19902234950 | 44400 | 44400 | 44450 | 44400 | 1245 |
| 300 | 20240711 | 140500 | 19846905450 | 44450 | 44450 | 44450 | 44400 | 1023 |
| 301 | 20240711 | 140400 | 19801438400 | 44400 | 44450 | 44500 | 44400 | 2426 |
| 302 | 20240711 | 140300 | 19693603200 | 44450 | 44400 | 44450 | 44400 | 5238 |
| 303 | 20240711 | 140200 | 19460786700 | 44450 | 44400 | 44450 | 44400 | 1162 |
| 304 | 20240711 | 140100 | 19409147000 | 44450 | 44450 | 44450 | 44400 | 585 |
| 305 | 20240711 | 140000 | 19383154000 | 44400 | 44450 | 44450 | 44400 | 1791 |
| 306 | 20240711 | 135900 | 19303585650 | 44400 | 44450 | 44450 | 44400 | 1045 |
| 307 | 20240711 | 135800 | 19257145400 | 44400 | 44450 | 44450 | 44400 | 1094 |
| 308 | 20240711 | 135700 | 19208525750 | 44400 | 44450 | 44450 | 44400 | 1166 |
| 309 | 20240711 | 135600 | 19156740500 | 44450 | 44450 | 44450 | 44400 | 3068 |
| 310 | 20240711 | 135500 | 19020388750 | 44450 | 44400 | 44450 | 44350 | 16156 |
| 311 | 20240711 | 135400 | 18302923550 | 44350 | 44400 | 44400 | 44350 | 2424 |
| 312 | 20240711 | 135300 | 18195374350 | 44350 | 44350 | 44400 | 44300 | 5573 |
| 313 | 20240711 | 135200 | 17948197300 | 44350 | 44300 | 44350 | 44300 | 1490 |
| 314 | 20240711 | 135100 | 17882122750 | 44350 | 44300 | 44350 | 44300 | 647 |
| 315 | 20240711 | 135000 | 17853442150 | 44350 | 44200 | 44350 | 44200 | 21497 |
| 316 | 20240711 | 134900 | 16901314350 | 44200 | 44250 | 44250 | 44200 | 1626 |
| 317 | 20240711 | 134800 | 16829385100 | 44250 | 44200 | 44250 | 44200 | 1773 |
| 318 | 20240711 | 134700 | 16750944950 | 44200 | 44200 | 44250 | 44200 | 1667 |
| 319 | 20240711 | 134600 | 16677190750 | 44200 | 44250 | 44250 | 44200 | 419 |
| 320 | 20240711 | 134500 | 16658655850 | 44250 | 44250 | 44250 | 44200 | 3110 |
| 321 | 20240711 | 134400 | 16521107550 | 44250 | 44200 | 44250 | 44200 | 1072 |
| 322 | 20240711 | 134300 | 16473675950 | 44250 | 44250 | 44250 | 44200 | 1098 |
| 323 | 20240711 | 134200 | 16425093400 | 44250 | 44250 | 44250 | 44200 | 666 |
| 324 | 20240711 | 134100 | 16395629350 | 44200 | 44250 | 44250 | 44200 | 1084 |
| 325 | 20240711 | 134000 | 16347680350 | 44250 | 44250 | 44250 | 44200 | 945 |
| 326 | 20240711 | 133900 | 16305877650 | 44200 | 44200 | 44250 | 44150 | 1269 |
| 327 | 20240711 | 133800 | 16249768650 | 44200 | 44250 | 44250 | 44150 | 1491 |
| 328 | 20240711 | 133700 | 16183898100 | 44200 | 44200 | 44250 | 44200 | 249 |
| 329 | 20240711 | 133600 | 16172886850 | 44250 | 44200 | 44250 | 44150 | 586 |
| 330 | 20240711 | 133500 | 16146986200 | 44150 | 44200 | 44250 | 44100 | 3516 |
| 331 | 20240711 | 133400 | 15991671800 | 44200 | 44200 | 44250 | 44150 | 763 |
| 332 | 20240711 | 133300 | 15957950750 | 44200 | 44200 | 44250 | 44150 | 843 |
| 333 | 20240711 | 133200 | 15920682200 | 44200 | 44200 | 44200 | 44150 | 1305 |
| 334 | 20240711 | 133100 | 15863002500 | 44200 | 44150 | 44200 | 44150 | 677 |
| 335 | 20240711 | 133000 | 15833088350 | 44150 | 44200 | 44200 | 44150 | 590 |
| 336 | 20240711 | 132900 | 15807014450 | 44200 | 44200 | 44200 | 44150 | 1230 |
| 337 | 20240711 | 132800 | 15752652550 | 44150 | 44150 | 44200 | 44150 | 403 |
| 338 | 20240711 | 132700 | 15734847150 | 44150 | 44200 | 44200 | 44150 | 807 |
| 339 | 20240711 | 132600 | 15699181800 | 44200 | 44200 | 44200 | 44150 | 648 |
| 340 | 20240711 | 132500 | 15670546550 | 44150 | 44200 | 44200 | 44150 | 1355 |
| 341 | 20240711 | 132400 | 15610662100 | 44150 | 44150 | 44200 | 44150 | 854 |
| 342 | 20240711 | 132300 | 15572950700 | 44150 | 44200 | 44200 | 44150 | 548 |
| 343 | 20240711 | 132200 | 15548733650 | 44200 | 44200 | 44200 | 44150 | 2442 |
| 344 | 20240711 | 132100 | 15440864700 | 44200 | 44150 | 44200 | 44150 | 358 |
| 345 | 20240711 | 132000 | 15425042700 | 44150 | 44200 | 44200 | 44150 | 200 |
| 346 | 20240711 | 131900 | 15416208550 | 44200 | 44200 | 44200 | 44150 | 760 |
| 347 | 20240711 | 131800 | 15382621400 | 44150 | 44200 | 44200 | 44150 | 702 |
| 348 | 20240711 | 131700 | 15351596800 | 44200 | 44150 | 44200 | 44150 | 6189 |
| 349 | 20240711 | 131600 | 15078049850 | 44200 | 44200 | 44200 | 44100 | 1291 |
| 350 | 20240711 | 131500 | 15021026550 | 44150 | 44150 | 44200 | 44100 | 1090 |
| 351 | 20240711 | 131400 | 14972900700 | 44150 | 44150 | 44150 | 44100 | 331 |
| 352 | 20240711 | 131300 | 14958292200 | 44150 | 44100 | 44150 | 44050 | 766 |
| 353 | 20240711 | 131200 | 14924511300 | 44100 | 44100 | 44150 | 44100 | 1673 |
| 354 | 20240711 | 131100 | 14850705400 | 44100 | 44150 | 44150 | 44100 | 522 |
| 355 | 20240711 | 131000 | 14827661750 | 44150 | 44100 | 44150 | 44100 | 252 |
| 356 | 20240711 | 130900 | 14816543150 | 44150 | 44100 | 44200 | 44050 | 1163 |
| 357 | 20240711 | 130800 | 14765237050 | 44200 | 44100 | 44200 | 44100 | 977 |
| 358 | 20240711 | 130700 | 14722100500 | 44150 | 44050 | 44150 | 44050 | 558 |
| 359 | 20240711 | 130600 | 14697483600 | 44150 | 44150 | 44150 | 44100 | 1266 |
| 360 | 20240711 | 130500 | 14641621400 | 44150 | 44100 | 44150 | 44050 | 869 |
| 361 | 20240711 | 130400 | 14603292250 | 44050 | 44100 | 44100 | 44050 | 584 |
| 362 | 20240711 | 130300 | 14577544050 | 44050 | 44100 | 44100 | 44050 | 194 |
| 363 | 20240711 | 130200 | 14568994450 | 44100 | 44150 | 44200 | 44050 | 3689 |
| 364 | 20240711 | 130100 | 14406310800 | 44150 | 44100 | 44200 | 44100 | 374 |
| 365 | 20240711 | 130000 | 14389801800 | 44150 | 44100 | 44150 | 44100 | 764 |
| 366 | 20240711 | 125900 | 14356076350 | 44150 | 44150 | 44150 | 44100 | 634 |
| 367 | 20240711 | 125800 | 14328085950 | 44150 | 44100 | 44150 | 44100 | 574 |
| 368 | 20240711 | 125700 | 14302750800 | 44150 | 44150 | 44150 | 44100 | 507 |
| 369 | 20240711 | 125600 | 14280372200 | 44150 | 44150 | 44150 | 44100 | 85 |
| 370 | 20240711 | 125500 | 14276619850 | 44100 | 44150 | 44150 | 44100 | 1733 |
| 371 | 20240711 | 125400 | 14200149600 | 44150 | 44150 | 44150 | 44100 | 581 |
| 372 | 20240711 | 125300 | 14174515550 | 44150 | 44100 | 44150 | 44100 | 253 |
| 373 | 20240711 | 125200 | 14163346650 | 44100 | 44150 | 44150 | 44100 | 1515 |
| 374 | 20240711 | 125100 | 14096465250 | 44150 | 44150 | 44150 | 44100 | 550 |
| 375 | 20240711 | 125000 | 14072189900 | 44100 | 44100 | 44150 | 44050 | 751 |
| 376 | 20240711 | 124900 | 14039064900 | 44100 | 44100 | 44100 | 44050 | 585 |
| 377 | 20240711 | 124800 | 14013267050 | 44100 | 44050 | 44100 | 44050 | 772 |
| 378 | 20240711 | 124700 | 13979230000 | 44050 | 44050 | 44100 | 44050 | 266 |
| 379 | 20240711 | 124600 | 13967500450 | 44100 | 44100 | 44100 | 44050 | 359 |
| 380 | 20240711 | 124500 | 13951671100 | 44100 | 44050 | 44100 | 44000 | 919 |
| 381 | 20240711 | 124400 | 13911196650 | 44000 | 44100 | 44100 | 44000 | 205 |
| 382 | 20240711 | 124300 | 13902163450 | 44100 | 44100 | 44100 | 44000 | 2997 |
| 383 | 20240711 | 124200 | 13770136900 | 44100 | 44050 | 44100 | 44050 | 546 |
| 384 | 20240711 | 124100 | 13746074700 | 44050 | 44100 | 44100 | 44050 | 405 |
| 385 | 20240711 | 124000 | 13728218200 | 44100 | 44100 | 44100 | 44050 | 861 |
| 386 | 20240711 | 123900 | 13690260350 | 44100 | 44100 | 44150 | 44050 | 492 |
| 387 | 20240711 | 123800 | 13668567950 | 44050 | 44100 | 44150 | 44050 | 664 |
| 388 | 20240711 | 123700 | 13639271950 | 44100 | 44150 | 44150 | 44100 | 721 |
| 389 | 20240711 | 123600 | 13607461300 | 44100 | 44150 | 44150 | 44100 | 2075 |
| 390 | 20240711 | 123500 | 13515946500 | 44100 | 44100 | 44150 | 44050 | 1104 |
| 391 | 20240711 | 123400 | 13467224400 | 44100 | 44150 | 44150 | 44050 | 1176 |
| 392 | 20240711 | 123300 | 13415361050 | 44150 | 44150 | 44150 | 44100 | 789 |
| 393 | 20240711 | 123200 | 13380555900 | 44150 | 44100 | 44150 | 44050 | 645 |
| 394 | 20240711 | 123100 | 13352094350 | 44050 | 44100 | 44100 | 44050 | 539 |
| 395 | 20240711 | 123000 | 13328326700 | 44050 | 44100 | 44100 | 44050 | 520 |
| 396 | 20240711 | 122900 | 13305405850 | 44100 | 44100 | 44100 | 44050 | 284 |
| 397 | 20240711 | 122800 | 13292883200 | 44150 | 44100 | 44150 | 44050 | 935 |
| 398 | 20240711 | 122700 | 13251626900 | 44100 | 44150 | 44150 | 44050 | 324 |
| 399 | 20240711 | 122600 | 13237338100 | 44100 | 44050 | 44150 | 44050 | 400 |
| 400 | 20240711 | 122500 | 13219684650 | 44100 | 44100 | 44150 | 44050 | 1075 |
| 401 | 20240711 | 122400 | 13172270450 | 44050 | 44100 | 44100 | 44050 | 618 |
| 402 | 20240711 | 122300 | 13145032400 | 44050 | 44050 | 44100 | 44050 | 236 |
| 403 | 20240711 | 122200 | 13134627300 | 44050 | 44100 | 44100 | 44050 | 564 |
| 404 | 20240711 | 122100 | 13109758950 | 44100 | 44050 | 44100 | 44050 | 985 |
| 405 | 20240711 | 122000 | 13066334900 | 44050 | 44100 | 44100 | 44050 | 279 |
| 406 | 20240711 | 121900 | 13054034900 | 44100 | 44050 | 44100 | 44000 | 136 |
| 407 | 20240711 | 121800 | 13048041250 | 44100 | 44050 | 44100 | 44000 | 1057 |
| 408 | 20240711 | 121700 | 13001465450 | 44000 | 44050 | 44050 | 44000 | 115 |
| 409 | 20240711 | 121600 | 12996400300 | 44050 | 44100 | 44100 | 44000 | 1504 |
| 410 | 20240711 | 121500 | 12930118650 | 44050 | 44050 | 44100 | 44000 | 685 |
| 411 | 20240711 | 121400 | 12899936350 | 44000 | 44000 | 44050 | 44000 | 542 |
| 412 | 20240711 | 121300 | 12876064650 | 44050 | 44150 | 44150 | 44000 | 1961 |
| 413 | 20240711 | 121200 | 12789676600 | 44150 | 44050 | 44150 | 44050 | 1281 |
| 414 | 20240711 | 121100 | 12733188150 | 44100 | 44100 | 44100 | 44050 | 1062 |
| 415 | 20240711 | 121000 | 12686354550 | 44050 | 44100 | 44100 | 44050 | 579 |
| 416 | 20240711 | 120900 | 12660834350 | 44100 | 44100 | 44100 | 44050 | 736 |
| 417 | 20240711 | 120800 | 12628392900 | 44050 | 44000 | 44100 | 44000 | 882 |
| 418 | 20240711 | 120700 | 12589508300 | 44100 | 44000 | 44100 | 44000 | 847 |
| 419 | 20240711 | 120600 | 12552200550 | 44000 | 44000 | 44050 | 44000 | 507 |
| 420 | 20240711 | 120500 | 12529873800 | 44000 | 44050 | 44050 | 44000 | 331 |
| 421 | 20240711 | 120400 | 12515297950 | 44050 | 44050 | 44050 | 44000 | 444 |
| 422 | 20240711 | 120300 | 12495741150 | 44050 | 44000 | 44050 | 44000 | 860 |
| 423 | 20240711 | 120200 | 12457867300 | 44000 | 44050 | 44050 | 44000 | 449 |
| 424 | 20240711 | 120100 | 12438097550 | 44050 | 44000 | 44050 | 43950 | 756 |
| 425 | 20240711 | 120000 | 12404811150 | 44000 | 44000 | 44050 | 43950 | 468 |
| 426 | 20240711 | 115900 | 12384221950 | 43950 | 43950 | 44050 | 43950 | 621 |
| 427 | 20240711 | 115800 | 12356894250 | 44000 | 44000 | 44050 | 43950 | 644 |
| 428 | 20240711 | 115700 | 12328554000 | 44000 | 44000 | 44000 | 43950 | 522 |
| 429 | 20240711 | 115600 | 12305588050 | 44000 | 44000 | 44000 | 43950 | 896 |
| 430 | 20240711 | 115500 | 12266171700 | 44000 | 43950 | 44000 | 43950 | 232 |
| 431 | 20240711 | 115400 | 12255964600 | 43950 | 43950 | 43950 | 43900 | 1769 |
| 432 | 20240711 | 115300 | 12178220700 | 43900 | 43950 | 43950 | 43900 | 541 |
| 433 | 20240711 | 115200 | 12154451550 | 43950 | 43950 | 43950 | 43900 | 617 |
| 434 | 20240711 | 115100 | 12127336750 | 43950 | 43900 | 43950 | 43900 | 737 |
| 435 | 20240711 | 115000 | 12094958900 | 43950 | 43900 | 43950 | 43900 | 563 |
| 436 | 20240711 | 114900 | 12070230550 | 43950 | 43950 | 43950 | 43900 | 738 |
| 437 | 20240711 | 114800 | 12037809050 | 43950 | 43950 | 43950 | 43850 | 302 |
| 438 | 20240711 | 114700 | 12024539850 | 43900 | 43900 | 43900 | 43850 | 752 |
| 439 | 20240711 | 114600 | 11991533350 | 43850 | 43900 | 43900 | 43800 | 223 |
| 440 | 20240711 | 114500 | 11981746400 | 43850 | 44000 | 44000 | 43850 | 4020 |
| 441 | 20240711 | 114400 | 11805293050 | 44000 | 43900 | 44000 | 43900 | 980 |
| 442 | 20240711 | 114300 | 11762225350 | 43900 | 43950 | 43950 | 43900 | 258 |
| 443 | 20240711 | 114200 | 11750889000 | 43900 | 43950 | 43950 | 43900 | 492 |
| 444 | 20240711 | 114100 | 11729269600 | 43900 | 43950 | 43950 | 43900 | 874 |
| 445 | 20240711 | 114000 | 11690871100 | 43900 | 43950 | 44000 | 43900 | 403 |
| 446 | 20240711 | 113900 | 11673161900 | 43950 | 43950 | 43950 | 43900 | 605 |
| 447 | 20240711 | 113800 | 11646575100 | 43950 | 43900 | 43950 | 43900 | 638 |
| 448 | 20240711 | 113700 | 11618546000 | 43900 | 43900 | 43950 | 43900 | 355 |
| 449 | 20240711 | 113600 | 11602947900 | 43950 | 43950 | 43950 | 43850 | 524 |
| 450 | 20240711 | 113500 | 11579930000 | 43950 | 43950 | 43950 | 43850 | 644 |
| 451 | 20240711 | 113400 | 11551638100 | 43950 | 43900 | 43950 | 43850 | 914 |
| 452 | 20240711 | 113300 | 11511496450 | 43850 | 43900 | 43900 | 43850 | 561 |
| 453 | 20240711 | 113200 | 11486883100 | 43900 | 43900 | 43900 | 43850 | 436 |
| 454 | 20240711 | 113100 | 11467753250 | 43900 | 43750 | 43900 | 43750 | 810 |
| 455 | 20240711 | 113000 | 11432258550 | 43800 | 43750 | 43800 | 43750 | 695 |
| 456 | 20240711 | 112900 | 11401824450 | 43800 | 43900 | 43950 | 43750 | 3494 |
| 457 | 20240711 | 112800 | 11248721150 | 43850 | 43900 | 43950 | 43850 | 1029 |
| 458 | 20240711 | 112700 | 11203548550 | 43900 | 43900 | 43950 | 43900 | 902 |
| 459 | 20240711 | 112600 | 11163913900 | 43900 | 43950 | 43950 | 43900 | 229 |
| 460 | 20240711 | 112500 | 11153854600 | 43950 | 43950 | 43950 | 43900 | 236 |
| 461 | 20240711 | 112400 | 11143485650 | 43950 | 43900 | 43950 | 43900 | 1307 |
| 462 | 20240711 | 112300 | 11086062650 | 43900 | 43950 | 43950 | 43900 | 517 |
| 463 | 20240711 | 112200 | 11063363900 | 43850 | 43950 | 43950 | 43850 | 327 |
| 464 | 20240711 | 112100 | 11049014700 | 43850 | 43850 | 43950 | 43850 | 356 |
| 465 | 20240711 | 112000 | 11033390550 | 43900 | 43900 | 43900 | 43850 | 564 |
| 466 | 20240711 | 111900 | 11008635350 | 43900 | 43950 | 43950 | 43850 | 2139 |
| 467 | 20240711 | 111800 | 10914738800 | 43900 | 43950 | 43950 | 43900 | 1258 |
| 468 | 20240711 | 111700 | 10859492650 | 43900 | 43950 | 44000 | 43900 | 2799 |
| 469 | 20240711 | 111600 | 10736479250 | 43950 | 44000 | 44000 | 43950 | 210 |
| 470 | 20240711 | 111500 | 10727243750 | 44000 | 44000 | 44000 | 43950 | 255 |
| 471 | 20240711 | 111400 | 10716025000 | 44000 | 44000 | 44000 | 43950 | 832 |
| 472 | 20240711 | 111300 | 10679421450 | 43950 | 44000 | 44000 | 43950 | 537 |
| 473 | 20240711 | 111200 | 10655801400 | 43950 | 44050 | 44050 | 43950 | 2160 |
| 474 | 20240711 | 111100 | 10560755050 | 44050 | 44050 | 44050 | 44000 | 744 |
| 475 | 20240711 | 111000 | 10527984650 | 44050 | 44050 | 44100 | 44050 | 570 |
| 476 | 20240711 | 110900 | 10502873350 | 44050 | 44050 | 44150 | 44000 | 3484 |
| 477 | 20240711 | 110800 | 10349331700 | 44100 | 44100 | 44100 | 44050 | 404 |
| 478 | 20240711 | 110700 | 10331521600 | 44100 | 44050 | 44100 | 44050 | 482 |
| 479 | 20240711 | 110600 | 10310269850 | 44100 | 44050 | 44100 | 44050 | 298 |
| 480 | 20240711 | 110500 | 10297128800 | 44100 | 44150 | 44200 | 44050 | 1457 |
| 481 | 20240711 | 110400 | 10232844550 | 44150 | 44100 | 44150 | 44100 | 646 |
| 482 | 20240711 | 110300 | 10204336400 | 44100 | 44150 | 44150 | 44100 | 494 |
| 483 | 20240711 | 110200 | 10182546550 | 44150 | 44050 | 44150 | 44050 | 283 |
| 484 | 20240711 | 110100 | 10170066700 | 44050 | 44150 | 44150 | 44050 | 282 |
| 485 | 20240711 | 110000 | 10157625050 | 44100 | 44100 | 44150 | 44100 | 920 |
| 486 | 20240711 | 105900 | 10117013100 | 44100 | 44050 | 44150 | 44000 | 5956 |
| 487 | 20240711 | 105800 | 9854164300 | 44000 | 44000 | 44100 | 44000 | 1041 |
| 488 | 20240711 | 105700 | 9808334400 | 44050 | 43950 | 44050 | 43950 | 650 |
| 489 | 20240711 | 105600 | 9779713100 | 44000 | 44050 | 44050 | 43950 | 222 |
| 490 | 20240711 | 105500 | 9769942650 | 44050 | 44000 | 44050 | 43950 | 798 |
| 491 | 20240711 | 105400 | 9734833750 | 44000 | 43950 | 44000 | 43950 | 337 |
| 492 | 20240711 | 105300 | 9720006100 | 44050 | 43950 | 44050 | 43900 | 628 |
| 493 | 20240711 | 105200 | 9692406950 | 43950 | 44000 | 44050 | 43900 | 2031 |
| 494 | 20240711 | 105100 | 9603125300 | 43950 | 44000 | 44000 | 43950 | 280 |
| 495 | 20240711 | 105000 | 9590806000 | 44000 | 43950 | 44050 | 43900 | 844 |
| 496 | 20240711 | 104900 | 9553696500 | 44000 | 44000 | 44050 | 43950 | 313 |
| 497 | 20240711 | 104800 | 9539925100 | 44050 | 44100 | 44100 | 44000 | 6020 |
| 498 | 20240711 | 104700 | 9274773100 | 44100 | 44050 | 44150 | 44050 | 707 |
| 499 | 20240711 | 104600 | 9243593550 | 44100 | 44100 | 44150 | 44050 | 880 |
| 500 | 20240711 | 104500 | 9204815050 | 44100 | 44100 | 44150 | 44100 | 459 |
| 501 | 20240711 | 104400 | 9184570850 | 44150 | 44150 | 44150 | 44100 | 855 |
| 502 | 20240711 | 104300 | 9146846700 | 44150 | 44050 | 44150 | 44050 | 442 |
| 503 | 20240711 | 104200 | 9127345550 | 44100 | 44150 | 44150 | 44050 | 170 |
| 504 | 20240711 | 104100 | 9119847350 | 44100 | 44050 | 44150 | 44050 | 511 |
| 505 | 20240711 | 104000 | 9097313150 | 44050 | 44050 | 44150 | 44050 | 938 |
| 506 | 20240711 | 103900 | 9055952550 | 44050 | 44150 | 44150 | 44050 | 403 |
| 507 | 20240711 | 103800 | 9038182650 | 44100 | 44150 | 44150 | 44100 | 707 |
| 508 | 20240711 | 103700 | 9006997800 | 44150 | 44150 | 44150 | 44100 | 1890 |
| 509 | 20240711 | 103600 | 8923593700 | 44100 | 44150 | 44150 | 44100 | 294 |
| 510 | 20240711 | 103500 | 8910622100 | 44150 | 44150 | 44150 | 44050 | 1896 |
| 511 | 20240711 | 103400 | 8826997000 | 44150 | 44150 | 44150 | 44100 | 425 |
| 512 | 20240711 | 103300 | 8808235350 | 44100 | 44100 | 44200 | 44100 | 1446 |
| 513 | 20240711 | 103200 | 8744417250 | 44100 | 44150 | 44200 | 44100 | 591 |
| 514 | 20240711 | 103100 | 8718316200 | 44100 | 44150 | 44150 | 44100 | 371 |
| 515 | 20240711 | 103000 | 8701937650 | 44150 | 44150 | 44150 | 44100 | 840 |
| 516 | 20240711 | 102900 | 8664856500 | 44100 | 44150 | 44150 | 44100 | 904 |
| 517 | 20240711 | 102800 | 8624958050 | 44150 | 44100 | 44150 | 44100 | 171 |
| 518 | 20240711 | 102700 | 8617409750 | 44150 | 44150 | 44150 | 44100 | 1776 |
| 519 | 20240711 | 102600 | 8539003250 | 44150 | 44150 | 44150 | 44100 | 224 |
| 520 | 20240711 | 102500 | 8529118800 | 44150 | 44150 | 44150 | 44100 | 232 |
| 521 | 20240711 | 102400 | 8518885550 | 44100 | 44150 | 44150 | 44100 | 496 |
| 522 | 20240711 | 102300 | 8496995600 | 44100 | 44150 | 44150 | 44100 | 1137 |
| 523 | 20240711 | 102200 | 8446802650 | 44150 | 44150 | 44150 | 44050 | 571 |
| 524 | 20240711 | 102100 | 8421620950 | 44100 | 44150 | 44150 | 44100 | 374 |
| 525 | 20240711 | 102000 | 8405114900 | 44150 | 44100 | 44150 | 44100 | 864 |
| 526 | 20240711 | 101900 | 8366979150 | 44100 | 44100 | 44100 | 44050 | 1229 |
| 527 | 20240711 | 101800 | 8312781600 | 44100 | 44100 | 44100 | 44050 | 363 |
| 528 | 20240711 | 101700 | 8296777650 | 44100 | 44100 | 44100 | 44050 | 639 |
| 529 | 20240711 | 101600 | 8268605350 | 44100 | 44100 | 44100 | 44050 | 1756 |
| 530 | 20240711 | 101500 | 8191217150 | 44100 | 44100 | 44100 | 44050 | 209 |
| 531 | 20240711 | 101400 | 8182006400 | 44100 | 44100 | 44100 | 44050 | 148 |
| 532 | 20240711 | 101300 | 8175481150 | 44050 | 44050 | 44100 | 44050 | 671 |
| 533 | 20240711 | 101200 | 8145892950 | 44050 | 44050 | 44100 | 44000 | 1564 |
| 534 | 20240711 | 101100 | 8077003900 | 44000 | 44050 | 44100 | 44000 | 996 |
| 535 | 20240711 | 101000 | 8033103650 | 44100 | 44050 | 44100 | 44050 | 589 |
| 536 | 20240711 | 100900 | 8007131650 | 44050 | 44050 | 44100 | 44000 | 723 |
| 537 | 20240711 | 100800 | 7975278850 | 44100 | 44050 | 44100 | 44050 | 161 |
| 538 | 20240711 | 100700 | 7968180650 | 44050 | 44100 | 44100 | 44050 | 139 |
| 539 | 20240711 | 100600 | 7962054150 | 44100 | 44000 | 44100 | 44000 | 1042 |
| 540 | 20240711 | 100500 | 7916147200 | 44050 | 44000 | 44050 | 43950 | 295 |
| 541 | 20240711 | 100400 | 7903168900 | 44000 | 43950 | 44000 | 43950 | 417 |
| 542 | 20240711 | 100300 | 7884822850 | 43950 | 43950 | 44000 | 43950 | 1289 |
| 543 | 20240711 | 100200 | 7828139200 | 43900 | 43900 | 43950 | 43900 | 181 |
| 544 | 20240711 | 100100 | 7820193100 | 43900 | 43900 | 44000 | 43850 | 953 |
| 545 | 20240711 | 100000 | 7778327900 | 43900 | 43850 | 43950 | 43850 | 1171 |
| 546 | 20240711 | 095900 | 7726869300 | 43950 | 43950 | 43950 | 43850 | 494 |
| 547 | 20240711 | 095800 | 7705176400 | 43900 | 44000 | 44050 | 43900 | 1700 |
| 548 | 20240711 | 095700 | 7630402400 | 44000 | 44000 | 44050 | 44000 | 291 |
| 549 | 20240711 | 095600 | 7617592600 | 44000 | 44150 | 44200 | 43950 | 6023 |
| 550 | 20240711 | 095500 | 7351911350 | 44150 | 44200 | 44200 | 44150 | 273 |
| 551 | 20240711 | 095400 | 7339846200 | 44150 | 44200 | 44250 | 44150 | 2333 |
| 552 | 20240711 | 095300 | 7236732350 | 44200 | 44200 | 44200 | 44150 | 3234 |
| 553 | 20240711 | 095200 | 7093796250 | 44200 | 44150 | 44200 | 44150 | 727 |
| 554 | 20240711 | 095100 | 7061671850 | 44150 | 44200 | 44200 | 44150 | 4670 |
| 555 | 20240711 | 095000 | 6855402050 | 44150 | 44200 | 44200 | 44150 | 6223 |
| 556 | 20240711 | 094900 | 6580359450 | 44200 | 44100 | 44200 | 44100 | 9452 |
| 557 | 20240711 | 094800 | 6163073050 | 44100 | 44100 | 44150 | 44050 | 2846 |
| 558 | 20240711 | 094700 | 6037547150 | 44100 | 44000 | 44100 | 43950 | 15206 |
| 559 | 20240711 | 094600 | 5368091750 | 43950 | 43850 | 43950 | 43850 | 6914 |
| 560 | 20240711 | 094500 | 5064460150 | 43900 | 43900 | 43900 | 43850 | 239 |
| 561 | 20240711 | 094400 | 5053975350 | 43850 | 43800 | 43900 | 43750 | 2209 |
| 562 | 20240711 | 094300 | 4957151950 | 43800 | 43800 | 43850 | 43800 | 1106 |
| 563 | 20240711 | 094200 | 4908685700 | 43800 | 43750 | 43800 | 43750 | 681 |
| 564 | 20240711 | 094100 | 4878890200 | 43750 | 43800 | 43800 | 43750 | 1311 |
| 565 | 20240711 | 094000 | 4821478450 | 43800 | 43750 | 43800 | 43750 | 755 |
| 566 | 20240711 | 093900 | 4788411150 | 43800 | 43750 | 43800 | 43750 | 388 |
| 567 | 20240711 | 093800 | 4771417300 | 43800 | 43750 | 43800 | 43750 | 87 |
| 568 | 20240711 | 093700 | 4767610700 | 43750 | 43750 | 43750 | 43750 | 16 |
| 569 | 20240711 | 093600 | 4766910700 | 43750 | 43750 | 43800 | 43700 | 1401 |
| 570 | 20240711 | 093500 | 4705608600 | 43750 | 43700 | 43750 | 43700 | 187 |
| 571 | 20240711 | 093400 | 4697430900 | 43700 | 43750 | 43750 | 43700 | 663 |
| 572 | 20240711 | 093300 | 4668442500 | 43750 | 43750 | 43800 | 43700 | 679 |
| 573 | 20240711 | 093200 | 4638736000 | 43800 | 43900 | 43900 | 43750 | 1630 |
| 574 | 20240711 | 093100 | 4567303650 | 43850 | 43850 | 43900 | 43850 | 29 |
| 575 | 20240711 | 093000 | 4566030650 | 43850 | 43850 | 43900 | 43850 | 371 |
| 576 | 20240711 | 092900 | 4549751200 | 43850 | 43850 | 43900 | 43850 | 261 |
| 577 | 20240711 | 092800 | 4538295750 | 43850 | 43850 | 43900 | 43850 | 1082 |
| 578 | 20240711 | 092700 | 4490835050 | 43850 | 43850 | 43900 | 43850 | 303 |
| 579 | 20240711 | 092600 | 4477540550 | 43850 | 43800 | 43900 | 43800 | 1006 |
| 580 | 20240711 | 092500 | 4433412950 | 43850 | 43900 | 43900 | 43850 | 1578 |
| 581 | 20240711 | 092400 | 4364162800 | 44000 | 43900 | 44000 | 43900 | 785 |
| 582 | 20240711 | 092300 | 4329662150 | 43900 | 43950 | 43950 | 43900 | 1069 |
| 583 | 20240711 | 092200 | 4282711300 | 44000 | 44000 | 44050 | 43900 | 263 |
| 584 | 20240711 | 092100 | 4271145200 | 44000 | 44150 | 44150 | 43850 | 3531 |
| 585 | 20240711 | 092000 | 4115711800 | 44150 | 44150 | 44150 | 44050 | 2574 |
| 586 | 20240711 | 091900 | 4002186450 | 44150 | 44100 | 44150 | 44050 | 3559 |
| 587 | 20240711 | 091800 | 3845234250 | 44050 | 43850 | 44100 | 43850 | 9639 |
| 588 | 20240711 | 091700 | 3421228350 | 43850 | 43800 | 43900 | 43800 | 2995 |
| 589 | 20240711 | 091600 | 3289843350 | 43850 | 43800 | 43850 | 43800 | 2196 |
| 590 | 20240711 | 091500 | 3193625600 | 43700 | 43800 | 43800 | 43700 | 2131 |
| 591 | 20240711 | 091400 | 3100378400 | 43750 | 43700 | 43750 | 43700 | 2090 |
| 592 | 20240711 | 091300 | 3009000550 | 43750 | 43800 | 43800 | 43750 | 2104 |
| 593 | 20240711 | 091200 | 2916928500 | 43800 | 43850 | 43900 | 43750 | 1633 |
| 594 | 20240711 | 091100 | 2845392000 | 43900 | 44050 | 44050 | 43900 | 3526 |
| 595 | 20240711 | 091000 | 2690451650 | 44050 | 44050 | 44150 | 43950 | 3160 |
| 596 | 20240711 | 090900 | 2551190850 | 44050 | 44000 | 44100 | 43950 | 10278 |
| 597 | 20240711 | 090800 | 2098453850 | 43950 | 43900 | 44000 | 43900 | 14054 |
| 598 | 20240711 | 090700 | 1480495500 | 43900 | 43750 | 43950 | 43700 | 13915 |
| 599 | 20240711 | 090600 | 870740500 | 43700 | 43700 | 43750 | 43700 | 1310 |
| 600 | 20240711 | 090500 | 813442600 | 43750 | 43550 | 43750 | 43550 | 5896 |
| 601 | 20240711 | 090400 | 556100650 | 43550 | 43500 | 43600 | 43450 | 2623 |
| 602 | 20240711 | 090300 | 441909450 | 43500 | 43550 | 43550 | 43450 | 1671 |
| 603 | 20240711 | 090200 | 369223250 | 43450 | 43350 | 43550 | 43350 | 1570 |
| 604 | 20240711 | 090100 | 300999400 | 43350 | 43350 | 43500 | 43350 | 1262 |
| 605 | 20240711 | 090000 | 246235350 | 43350 | 43550 | 43550 | 43250 | 5661 |