34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 80022 |
| 3 | 20240715 | 192000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20240715 | 191900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20240715 | 191800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20240715 | 191700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20240715 | 191600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20240715 | 191500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20240715 | 191400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20240715 | 191300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20240715 | 191200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20240715 | 191100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20240715 | 191000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20240715 | 190900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20240715 | 190800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20240715 | 190700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20240715 | 190600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20240715 | 190500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20240715 | 190400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20240715 | 190300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20240715 | 190200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20240715 | 190100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20240715 | 190000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20240715 | 185900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20240715 | 185800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20240715 | 185700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20240715 | 185600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20240715 | 185500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20240715 | 185400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20240715 | 185300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20240715 | 185200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20240715 | 185100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 80022 |
| 33 | 20240715 | 185000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20240715 | 184900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20240715 | 184800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20240715 | 184700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20240715 | 184600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20240715 | 184500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20240715 | 184400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20240715 | 184300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20240715 | 184200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20240715 | 184100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20240715 | 184000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20240715 | 183900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20240715 | 183800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20240715 | 183700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20240715 | 183600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20240715 | 183500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20240715 | 183400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20240715 | 183300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20240715 | 183200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20240715 | 183100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20240715 | 183000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20240715 | 182900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20240715 | 182800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20240715 | 182700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20240715 | 182600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20240715 | 182500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20240715 | 182400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20240715 | 182300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20240715 | 182200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20240715 | 182100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 80022 |
| 63 | 20240715 | 182000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20240715 | 181900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20240715 | 181800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20240715 | 181700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20240715 | 181600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20240715 | 181500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20240715 | 181400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20240715 | 181300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20240715 | 181200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20240715 | 181100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20240715 | 181000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20240715 | 180900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20240715 | 180800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20240715 | 180700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20240715 | 180600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20240715 | 180500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20240715 | 180400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20240715 | 180300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20240715 | 180200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20240715 | 180100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20240715 | 180000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20240715 | 175900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20240715 | 175800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20240715 | 175700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20240715 | 175600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20240715 | 175500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20240715 | 175400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20240715 | 175300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20240715 | 175200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20240715 | 175100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 80022 |
| 93 | 20240715 | 175000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20240715 | 174900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20240715 | 174800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20240715 | 174700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20240715 | 174600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20240715 | 174500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20240715 | 174400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20240715 | 174300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20240715 | 174200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20240715 | 174100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20240715 | 174000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20240715 | 173900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20240715 | 173800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20240715 | 173700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20240715 | 173600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20240715 | 173500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20240715 | 173400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20240715 | 173300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20240715 | 173200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20240715 | 173100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20240715 | 173000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20240715 | 172900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20240715 | 172800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20240715 | 172700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20240715 | 172600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20240715 | 172500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20240715 | 172400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20240715 | 172300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20240715 | 172200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20240715 | 172100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 80022 |
| 123 | 20240715 | 172000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20240715 | 171900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20240715 | 171800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20240715 | 171700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20240715 | 171600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20240715 | 171500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20240715 | 171400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20240715 | 171300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20240715 | 171200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20240715 | 171100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20240715 | 171000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20240715 | 170900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20240715 | 170800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20240715 | 170700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20240715 | 170600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20240715 | 170500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20240715 | 170400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20240715 | 170300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20240715 | 170200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20240715 | 170100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20240715 | 170000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20240715 | 165900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20240715 | 165800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20240715 | 165700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20240715 | 165600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20240715 | 165500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20240715 | 165400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20240715 | 165300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20240715 | 165200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20240715 | 165100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 80022 |
| 153 | 20240715 | 165000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20240715 | 164900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20240715 | 164800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20240715 | 164700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20240715 | 164600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20240715 | 164500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20240715 | 164400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20240715 | 164300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20240715 | 164200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20240715 | 164100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20240715 | 164000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20240715 | 163900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20240715 | 163800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20240715 | 163700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20240715 | 163600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20240715 | 163500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20240715 | 163400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20240715 | 163300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20240715 | 163200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20240715 | 163100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20240715 | 163000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20240715 | 162900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20240715 | 162800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20240715 | 162700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20240715 | 162600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20240715 | 162500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20240715 | 162400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20240715 | 162300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20240715 | 162200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20240715 | 162100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 80022 |
| 183 | 20240715 | 162000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20240715 | 161900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20240715 | 161800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20240715 | 161700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20240715 | 161600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20240715 | 161500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20240715 | 161400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20240715 | 161300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20240715 | 161200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20240715 | 161100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20240715 | 161000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 194 | 20240715 | 160900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 195 | 20240715 | 160800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 196 | 20240715 | 160700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 197 | 20240715 | 160600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 198 | 20240715 | 160500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 199 | 20240715 | 160400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 200 | 20240715 | 160300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 201 | 20240715 | 160200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 202 | 20240715 | 160100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20240715 | 160000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20240715 | 155900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20240715 | 155800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20240715 | 155700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20240715 | 155600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20240715 | 155500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20240715 | 155400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20240715 | 155300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20240715 | 155200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20240715 | 155100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 80022 |
| 213 | 20240715 | 155000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20240715 | 154900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20240715 | 154800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20240715 | 154700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 217 | 20240715 | 154600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 218 | 20240715 | 154500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 219 | 20240715 | 154400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 220 | 20240715 | 154300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 221 | 20240715 | 154200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 222 | 20240715 | 154100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 223 | 20240715 | 154000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 224 | 20240715 | 153900 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 225 | 20240715 | 153800 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 226 | 20240715 | 153700 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 227 | 20240715 | 153600 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 228 | 20240715 | 153500 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 229 | 20240715 | 153400 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 230 | 20240715 | 153300 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 231 | 20240715 | 153200 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 232 | 20240715 | 153100 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 233 | 20240715 | 153000 | 46556106500 | 41900 | 41900 | 41900 | 41900 | 80022 |
| 234 | 20240715 | 152900 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 235 | 20240715 | 152800 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 236 | 20240715 | 152700 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 237 | 20240715 | 152600 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 238 | 20240715 | 152500 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 239 | 20240715 | 152400 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 240 | 20240715 | 152300 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 241 | 20240715 | 152200 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 242 | 20240715 | 152100 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 243 | 20240715 | 152000 | 43203184700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 244 | 20240715 | 151900 | 43203184700 | 42050 | 42000 | 42050 | 41950 | 5447 |
| 245 | 20240715 | 151800 | 42974358500 | 41950 | 42000 | 42000 | 41950 | 1822 |
| 246 | 20240715 | 151700 | 42897879050 | 42000 | 41950 | 42000 | 41950 | 6732 |
| 247 | 20240715 | 151600 | 42615217150 | 41950 | 41950 | 42000 | 41900 | 9573 |
| 248 | 20240715 | 151500 | 42213465900 | 41950 | 41950 | 41950 | 41900 | 10512 |
| 249 | 20240715 | 151400 | 41772665550 | 41950 | 41950 | 41950 | 41900 | 3833 |
| 250 | 20240715 | 151300 | 41612038400 | 41900 | 41900 | 41950 | 41900 | 2383 |
| 251 | 20240715 | 151200 | 41512175250 | 41900 | 41900 | 41950 | 41900 | 2988 |
| 252 | 20240715 | 151100 | 41386913850 | 41950 | 41950 | 41950 | 41900 | 9734 |
| 253 | 20240715 | 151000 | 40979025100 | 41900 | 41900 | 41950 | 41900 | 1998 |
| 254 | 20240715 | 150900 | 40895301400 | 41950 | 41950 | 41950 | 41900 | 2210 |
| 255 | 20240715 | 150800 | 40802699800 | 41900 | 41900 | 41950 | 41900 | 1679 |
| 256 | 20240715 | 150700 | 40732337450 | 41900 | 41900 | 41950 | 41900 | 2235 |
| 257 | 20240715 | 150600 | 40638683700 | 41900 | 41900 | 41950 | 41900 | 1973 |
| 258 | 20240715 | 150500 | 40556007800 | 41900 | 41950 | 41950 | 41900 | 3245 |
| 259 | 20240715 | 150400 | 40420028600 | 41950 | 41900 | 41950 | 41900 | 2861 |
| 260 | 20240715 | 150300 | 40300143800 | 41950 | 41950 | 41950 | 41900 | 3987 |
| 261 | 20240715 | 150200 | 40133084650 | 41900 | 41950 | 41950 | 41900 | 1109 |
| 262 | 20240715 | 150100 | 40086597700 | 41900 | 41950 | 41950 | 41900 | 4055 |
| 263 | 20240715 | 150000 | 39916514700 | 41900 | 41950 | 41950 | 41900 | 1152 |
| 264 | 20240715 | 145900 | 39868222600 | 41950 | 41900 | 41950 | 41900 | 882 |
| 265 | 20240715 | 145800 | 39831260700 | 41950 | 41950 | 41950 | 41900 | 910 |
| 266 | 20240715 | 145700 | 39793128400 | 41950 | 41900 | 41950 | 41900 | 1655 |
| 267 | 20240715 | 145600 | 39723724800 | 41900 | 41950 | 41950 | 41900 | 2396 |
| 268 | 20240715 | 145500 | 39623319050 | 41900 | 41900 | 41950 | 41900 | 1659 |
| 269 | 20240715 | 145400 | 39553802700 | 41900 | 41950 | 41950 | 41900 | 1072 |
| 270 | 20240715 | 145300 | 39508877650 | 41950 | 41950 | 41950 | 41900 | 1088 |
| 271 | 20240715 | 145200 | 39463251050 | 41950 | 41900 | 41950 | 41900 | 728 |
| 272 | 20240715 | 145100 | 39432744150 | 41900 | 41950 | 41950 | 41900 | 785 |
| 273 | 20240715 | 145000 | 39399825900 | 41950 | 41950 | 41950 | 41900 | 807 |
| 274 | 20240715 | 144900 | 39365988150 | 41950 | 41950 | 41950 | 41900 | 1121 |
| 275 | 20240715 | 144800 | 39318977600 | 41950 | 41900 | 41950 | 41900 | 2096 |
| 276 | 20240715 | 144700 | 39231064700 | 41900 | 41950 | 41950 | 41900 | 1033 |
| 277 | 20240715 | 144600 | 39187748850 | 41950 | 41950 | 41950 | 41900 | 1013 |
| 278 | 20240715 | 144500 | 39145258150 | 41950 | 41950 | 41950 | 41900 | 6315 |
| 279 | 20240715 | 144400 | 38880351000 | 41900 | 41950 | 41950 | 41900 | 1583 |
| 280 | 20240715 | 144300 | 38813961900 | 41900 | 41950 | 41950 | 41900 | 3780 |
| 281 | 20240715 | 144200 | 38655454800 | 41900 | 41950 | 41950 | 41900 | 1259 |
| 282 | 20240715 | 144100 | 38602682750 | 41900 | 41950 | 41950 | 41900 | 1494 |
| 283 | 20240715 | 144000 | 38540076200 | 41950 | 41950 | 41950 | 41900 | 2087 |
| 284 | 20240715 | 143900 | 38452623600 | 41950 | 41900 | 41950 | 41900 | 660 |
| 285 | 20240715 | 143800 | 38424954050 | 41900 | 41900 | 41950 | 41900 | 1685 |
| 286 | 20240715 | 143700 | 38354337800 | 41950 | 41900 | 41950 | 41900 | 514 |
| 287 | 20240715 | 143600 | 38332791750 | 41900 | 41900 | 41950 | 41900 | 2513 |
| 288 | 20240715 | 143500 | 38227479800 | 41950 | 41950 | 41950 | 41900 | 1075 |
| 289 | 20240715 | 143400 | 38182424700 | 41950 | 41900 | 41950 | 41900 | 861 |
| 290 | 20240715 | 143300 | 38146317050 | 41950 | 41950 | 41950 | 41900 | 2454 |
| 291 | 20240715 | 143200 | 38043405600 | 41900 | 41950 | 41950 | 41900 | 792 |
| 292 | 20240715 | 143100 | 38010191900 | 41900 | 41950 | 41950 | 41900 | 1401 |
| 293 | 20240715 | 143000 | 37951478900 | 41900 | 41950 | 41950 | 41900 | 951 |
| 294 | 20240715 | 142900 | 37911607100 | 41950 | 41950 | 41950 | 41900 | 895 |
| 295 | 20240715 | 142800 | 37874095900 | 41950 | 41950 | 41950 | 41900 | 1122 |
| 296 | 20240715 | 142700 | 37827064700 | 41900 | 41900 | 41950 | 41900 | 1168 |
| 297 | 20240715 | 142600 | 37778115950 | 41900 | 41950 | 42000 | 41900 | 1650 |
| 298 | 20240715 | 142500 | 37708930950 | 42000 | 41950 | 42000 | 41950 | 663 |
| 299 | 20240715 | 142400 | 37681111700 | 42000 | 42000 | 42000 | 41950 | 4816 |
| 300 | 20240715 | 142300 | 37479074900 | 41950 | 41950 | 42000 | 41950 | 509 |
| 301 | 20240715 | 142200 | 37457712600 | 42000 | 41950 | 42000 | 41950 | 769 |
| 302 | 20240715 | 142100 | 37425442500 | 42000 | 41950 | 42000 | 41950 | 7272 |
| 303 | 20240715 | 142000 | 37120032800 | 41950 | 41950 | 42000 | 41950 | 354 |
| 304 | 20240715 | 141900 | 37105175150 | 41950 | 42000 | 42000 | 41950 | 904 |
| 305 | 20240715 | 141800 | 37067244450 | 41950 | 42000 | 42000 | 41950 | 1865 |
| 306 | 20240715 | 141700 | 36988995250 | 41950 | 42000 | 42000 | 41950 | 1328 |
| 307 | 20240715 | 141600 | 36933272550 | 41950 | 41950 | 42000 | 41900 | 1972 |
| 308 | 20240715 | 141500 | 36850548500 | 41950 | 41950 | 42000 | 41900 | 3447 |
| 309 | 20240715 | 141400 | 36705944300 | 41950 | 42000 | 42000 | 41950 | 895 |
| 310 | 20240715 | 141300 | 36668380650 | 42000 | 41950 | 42000 | 41950 | 640 |
| 311 | 20240715 | 141200 | 36641525400 | 42000 | 41950 | 42000 | 41950 | 326 |
| 312 | 20240715 | 141100 | 36627846050 | 41950 | 42000 | 42000 | 41950 | 525 |
| 313 | 20240715 | 141000 | 36605819950 | 41950 | 41950 | 42000 | 41900 | 6065 |
| 314 | 20240715 | 140900 | 36351398600 | 41950 | 41950 | 42000 | 41900 | 5023 |
| 315 | 20240715 | 140800 | 36140689150 | 41950 | 42050 | 42050 | 41950 | 2617 |
| 316 | 20240715 | 140700 | 36030799300 | 42000 | 42000 | 42050 | 42000 | 4139 |
| 317 | 20240715 | 140600 | 35856960050 | 42050 | 42050 | 42050 | 42000 | 124 |
| 318 | 20240715 | 140500 | 35851749300 | 42000 | 42050 | 42050 | 42000 | 376 |
| 319 | 20240715 | 140400 | 35835952900 | 42000 | 42000 | 42050 | 42000 | 267 |
| 320 | 20240715 | 140300 | 35824733100 | 42000 | 42000 | 42050 | 42000 | 824 |
| 321 | 20240715 | 140200 | 35790108200 | 42000 | 42050 | 42100 | 42000 | 1179 |
| 322 | 20240715 | 140100 | 35740550850 | 42050 | 41900 | 42050 | 41900 | 13755 |
| 323 | 20240715 | 140000 | 35163329700 | 41900 | 42000 | 42050 | 41900 | 26492 |
| 324 | 20240715 | 135900 | 34050980250 | 42000 | 42050 | 42050 | 42000 | 2312 |
| 325 | 20240715 | 135800 | 33953863600 | 42000 | 42000 | 42050 | 42000 | 9271 |
| 326 | 20240715 | 135700 | 33564471000 | 42000 | 42000 | 42050 | 42000 | 5598 |
| 327 | 20240715 | 135600 | 33329351000 | 42000 | 42100 | 42100 | 42000 | 11795 |
| 328 | 20240715 | 135500 | 32833425650 | 42050 | 42050 | 42100 | 42050 | 6464 |
| 329 | 20240715 | 135400 | 32561599350 | 42050 | 42050 | 42100 | 42050 | 1021 |
| 330 | 20240715 | 135300 | 32518665150 | 42100 | 42150 | 42150 | 42050 | 4295 |
| 331 | 20240715 | 135200 | 32337849000 | 42100 | 42100 | 42150 | 42100 | 1012 |
| 332 | 20240715 | 135100 | 32295229550 | 42100 | 42150 | 42150 | 42100 | 3939 |
| 333 | 20240715 | 135000 | 32129394600 | 42100 | 42150 | 42150 | 42100 | 442 |
| 334 | 20240715 | 134900 | 32110778100 | 42100 | 42150 | 42150 | 42100 | 509 |
| 335 | 20240715 | 134800 | 32089347350 | 42150 | 42100 | 42150 | 42100 | 1630 |
| 336 | 20240715 | 134700 | 32020690850 | 42100 | 42150 | 42150 | 42100 | 1409 |
| 337 | 20240715 | 134600 | 31961361050 | 42100 | 42150 | 42150 | 42100 | 451 |
| 338 | 20240715 | 134500 | 31942371200 | 42100 | 42100 | 42150 | 42100 | 220 |
| 339 | 20240715 | 134400 | 31933098550 | 42150 | 42150 | 42150 | 42100 | 807 |
| 340 | 20240715 | 134300 | 31899092650 | 42100 | 42150 | 42150 | 42100 | 159 |
| 341 | 20240715 | 134200 | 31892392150 | 42100 | 42150 | 42150 | 42100 | 883 |
| 342 | 20240715 | 134100 | 31855175600 | 42150 | 42100 | 42150 | 42100 | 812 |
| 343 | 20240715 | 134000 | 31820956000 | 42150 | 42150 | 42200 | 42100 | 832 |
| 344 | 20240715 | 133900 | 31785888150 | 42150 | 42150 | 42200 | 42100 | 2813 |
| 345 | 20240715 | 133800 | 31667279350 | 42150 | 42150 | 42150 | 42100 | 1357 |
| 346 | 20240715 | 133700 | 31610094250 | 42100 | 42100 | 42150 | 42100 | 527 |
| 347 | 20240715 | 133600 | 31587893900 | 42150 | 42150 | 42150 | 42100 | 818 |
| 348 | 20240715 | 133500 | 31553422800 | 42100 | 42150 | 42150 | 42100 | 355 |
| 349 | 20240715 | 133400 | 31538463050 | 42100 | 42150 | 42150 | 42100 | 1596 |
| 350 | 20240715 | 133300 | 31471238150 | 42150 | 42150 | 42150 | 42100 | 1580 |
| 351 | 20240715 | 133200 | 31404693650 | 42150 | 42150 | 42150 | 42100 | 927 |
| 352 | 20240715 | 133100 | 31365649000 | 42150 | 42150 | 42150 | 42100 | 1263 |
| 353 | 20240715 | 133000 | 31312423000 | 42100 | 42150 | 42150 | 42100 | 493 |
| 354 | 20240715 | 132900 | 31291666950 | 42100 | 42150 | 42150 | 42100 | 1402 |
| 355 | 20240715 | 132800 | 31232631950 | 42100 | 42100 | 42150 | 42050 | 1329 |
| 356 | 20240715 | 132700 | 31176681000 | 42100 | 42100 | 42150 | 42050 | 3706 |
| 357 | 20240715 | 132600 | 31020700900 | 42150 | 42150 | 42150 | 42100 | 779 |
| 358 | 20240715 | 132500 | 30987875550 | 42100 | 42150 | 42150 | 42100 | 406 |
| 359 | 20240715 | 132400 | 30970768900 | 42100 | 42100 | 42150 | 42100 | 288 |
| 360 | 20240715 | 132300 | 30958636800 | 42100 | 42100 | 42150 | 42050 | 865 |
| 361 | 20240715 | 132200 | 30922217350 | 42100 | 42100 | 42100 | 42050 | 789 |
| 362 | 20240715 | 132100 | 30889001550 | 42100 | 42100 | 42100 | 42050 | 314 |
| 363 | 20240715 | 132000 | 30875788800 | 42100 | 42100 | 42100 | 42050 | 1051 |
| 364 | 20240715 | 131900 | 30831574150 | 42100 | 42100 | 42100 | 42050 | 1040 |
| 365 | 20240715 | 131800 | 30787822400 | 42100 | 42100 | 42100 | 42050 | 497 |
| 366 | 20240715 | 131700 | 30766916250 | 42100 | 42050 | 42100 | 42000 | 8355 |
| 367 | 20240715 | 131600 | 30415540000 | 42050 | 42050 | 42050 | 42000 | 886 |
| 368 | 20240715 | 131500 | 30378314200 | 42050 | 42050 | 42050 | 42000 | 2368 |
| 369 | 20240715 | 131400 | 30278829500 | 42000 | 42100 | 42100 | 42000 | 12811 |
| 370 | 20240715 | 131300 | 29740105200 | 42100 | 42100 | 42150 | 42050 | 13571 |
| 371 | 20240715 | 131200 | 29168911450 | 42100 | 42100 | 42150 | 42100 | 2807 |
| 372 | 20240715 | 131100 | 29050729950 | 42100 | 42150 | 42150 | 42100 | 1933 |
| 373 | 20240715 | 131000 | 28969342000 | 42100 | 42200 | 42250 | 42100 | 23546 |
| 374 | 20240715 | 130900 | 27976435500 | 42200 | 42200 | 42250 | 42200 | 656 |
| 375 | 20240715 | 130800 | 27948745000 | 42200 | 42250 | 42250 | 42200 | 2317 |
| 376 | 20240715 | 130700 | 27850963350 | 42200 | 42200 | 42250 | 42200 | 587 |
| 377 | 20240715 | 130600 | 27826165900 | 42250 | 42250 | 42250 | 42200 | 423 |
| 378 | 20240715 | 130500 | 27808305150 | 42200 | 42250 | 42250 | 42200 | 912 |
| 379 | 20240715 | 130400 | 27769808150 | 42250 | 42200 | 42250 | 42200 | 1624 |
| 380 | 20240715 | 130300 | 27701249100 | 42200 | 42250 | 42250 | 42200 | 521 |
| 381 | 20240715 | 130200 | 27679254900 | 42250 | 42250 | 42250 | 42200 | 512 |
| 382 | 20240715 | 130100 | 27657640950 | 42200 | 42250 | 42250 | 42200 | 363 |
| 383 | 20240715 | 130000 | 27642312000 | 42250 | 42250 | 42250 | 42200 | 1658 |
| 384 | 20240715 | 125900 | 27572283550 | 42250 | 42250 | 42250 | 42200 | 1179 |
| 385 | 20240715 | 125800 | 27522490350 | 42250 | 42200 | 42250 | 42200 | 746 |
| 386 | 20240715 | 125700 | 27490986450 | 42250 | 42250 | 42250 | 42200 | 982 |
| 387 | 20240715 | 125600 | 27449502950 | 42250 | 42250 | 42250 | 42200 | 816 |
| 388 | 20240715 | 125500 | 27415039000 | 42200 | 42250 | 42300 | 42200 | 7619 |
| 389 | 20240715 | 125400 | 27093108350 | 42250 | 42300 | 42300 | 42250 | 1277 |
| 390 | 20240715 | 125300 | 27039110800 | 42300 | 42300 | 42300 | 42250 | 740 |
| 391 | 20240715 | 125200 | 27007826350 | 42250 | 42300 | 42300 | 42250 | 797 |
| 392 | 20240715 | 125100 | 26974145250 | 42250 | 42300 | 42300 | 42250 | 670 |
| 393 | 20240715 | 125000 | 26945805400 | 42250 | 42300 | 42300 | 42250 | 1132 |
| 394 | 20240715 | 124900 | 26897963000 | 42300 | 42250 | 42300 | 42250 | 1264 |
| 395 | 20240715 | 124800 | 26844523650 | 42300 | 42300 | 42300 | 42250 | 896 |
| 396 | 20240715 | 124700 | 26806644200 | 42300 | 42300 | 42300 | 42250 | 602 |
| 397 | 20240715 | 124600 | 26781181250 | 42250 | 42300 | 42300 | 42250 | 417 |
| 398 | 20240715 | 124500 | 26763548200 | 42250 | 42250 | 42300 | 42250 | 678 |
| 399 | 20240715 | 124400 | 26734874400 | 42300 | 42300 | 42300 | 42250 | 641 |
| 400 | 20240715 | 124300 | 26707770450 | 42300 | 42300 | 42300 | 42250 | 1253 |
| 401 | 20240715 | 124200 | 26654779700 | 42300 | 42250 | 42300 | 42250 | 2981 |
| 402 | 20240715 | 124100 | 26528686200 | 42300 | 42300 | 42300 | 42250 | 2388 |
| 403 | 20240715 | 124000 | 26427676850 | 42300 | 42350 | 42350 | 42250 | 2123 |
| 404 | 20240715 | 123900 | 26337864900 | 42350 | 42350 | 42350 | 42300 | 790 |
| 405 | 20240715 | 123800 | 26304412750 | 42300 | 42350 | 42350 | 42300 | 866 |
| 406 | 20240715 | 123700 | 26267775900 | 42300 | 42300 | 42350 | 42300 | 512 |
| 407 | 20240715 | 123600 | 26246106600 | 42300 | 42350 | 42350 | 42300 | 793 |
| 408 | 20240715 | 123500 | 26212541550 | 42300 | 42350 | 42350 | 42300 | 346 |
| 409 | 20240715 | 123400 | 26197894650 | 42300 | 42300 | 42300 | 42250 | 3022 |
| 410 | 20240715 | 123300 | 26070066250 | 42300 | 42300 | 42300 | 42250 | 876 |
| 411 | 20240715 | 123200 | 26033029350 | 42250 | 42300 | 42300 | 42250 | 544 |
| 412 | 20240715 | 123100 | 26010027300 | 42250 | 42250 | 42300 | 42250 | 458 |
| 413 | 20240715 | 123000 | 25990667950 | 42250 | 42250 | 42300 | 42250 | 373 |
| 414 | 20240715 | 122900 | 25974894050 | 42250 | 42350 | 42350 | 42250 | 358 |
| 415 | 20240715 | 122800 | 25959758150 | 42300 | 42300 | 42350 | 42250 | 3237 |
| 416 | 20240715 | 122700 | 25822833950 | 42300 | 42250 | 42300 | 42200 | 2516 |
| 417 | 20240715 | 122600 | 25716519850 | 42250 | 42250 | 42250 | 42200 | 965 |
| 418 | 20240715 | 122500 | 25675775500 | 42250 | 42250 | 42250 | 42200 | 928 |
| 419 | 20240715 | 122400 | 25636601000 | 42250 | 42250 | 42300 | 42200 | 4082 |
| 420 | 20240715 | 122300 | 25464146800 | 42250 | 42350 | 42350 | 42250 | 3379 |
| 421 | 20240715 | 122200 | 25321210200 | 42300 | 42300 | 42350 | 42300 | 172 |
| 422 | 20240715 | 122100 | 25313931300 | 42350 | 42350 | 42350 | 42300 | 419 |
| 423 | 20240715 | 122000 | 25296192500 | 42300 | 42350 | 42350 | 42300 | 318 |
| 424 | 20240715 | 121900 | 25282735350 | 42350 | 42350 | 42350 | 42300 | 926 |
| 425 | 20240715 | 121800 | 25243535900 | 42350 | 42300 | 42350 | 42300 | 622 |
| 426 | 20240715 | 121700 | 25217198000 | 42300 | 42350 | 42350 | 42300 | 1004 |
| 427 | 20240715 | 121600 | 25174723700 | 42350 | 42350 | 42350 | 42300 | 681 |
| 428 | 20240715 | 121500 | 25145905250 | 42300 | 42250 | 42350 | 42250 | 5623 |
| 429 | 20240715 | 121400 | 24908073250 | 42250 | 42250 | 42250 | 42200 | 390 |
| 430 | 20240715 | 121300 | 24891597750 | 42250 | 42200 | 42250 | 42200 | 713 |
| 431 | 20240715 | 121200 | 24861476350 | 42250 | 42250 | 42250 | 42200 | 1214 |
| 432 | 20240715 | 121100 | 24810212000 | 42250 | 42250 | 42250 | 42200 | 3904 |
| 433 | 20240715 | 121000 | 24645300450 | 42200 | 42250 | 42300 | 42200 | 8249 |
| 434 | 20240715 | 120900 | 24296800850 | 42250 | 42250 | 42250 | 42200 | 2262 |
| 435 | 20240715 | 120800 | 24201255450 | 42250 | 42250 | 42250 | 42200 | 1248 |
| 436 | 20240715 | 120700 | 24148559850 | 42200 | 42200 | 42250 | 42200 | 827 |
| 437 | 20240715 | 120600 | 24113627400 | 42200 | 42200 | 42250 | 42200 | 535 |
| 438 | 20240715 | 120500 | 24091046850 | 42200 | 42200 | 42250 | 42200 | 2574 |
| 439 | 20240715 | 120400 | 23982406950 | 42250 | 42200 | 42250 | 42200 | 1074 |
| 440 | 20240715 | 120300 | 23937064300 | 42200 | 42250 | 42250 | 42200 | 2199 |
| 441 | 20240715 | 120200 | 23844254850 | 42200 | 42250 | 42250 | 42200 | 2024 |
| 442 | 20240715 | 120100 | 23758818950 | 42250 | 42250 | 42250 | 42200 | 1660 |
| 443 | 20240715 | 120000 | 23688706750 | 42250 | 42250 | 42250 | 42200 | 998 |
| 444 | 20240715 | 115900 | 23646574050 | 42200 | 42250 | 42250 | 42200 | 1216 |
| 445 | 20240715 | 115800 | 23595241200 | 42250 | 42250 | 42250 | 42200 | 918 |
| 446 | 20240715 | 115700 | 23556464050 | 42200 | 42200 | 42250 | 42200 | 1557 |
| 447 | 20240715 | 115600 | 23490722750 | 42200 | 42350 | 42350 | 42200 | 13650 |
| 448 | 20240715 | 115500 | 22913686800 | 42350 | 42350 | 42350 | 42300 | 686 |
| 449 | 20240715 | 115400 | 22884651650 | 42300 | 42400 | 42400 | 42300 | 5879 |
| 450 | 20240715 | 115300 | 22635727900 | 42350 | 42400 | 42400 | 42350 | 710 |
| 451 | 20240715 | 115200 | 22605635400 | 42400 | 42400 | 42400 | 42350 | 383 |
| 452 | 20240715 | 115100 | 22589405050 | 42350 | 42400 | 42400 | 42350 | 293 |
| 453 | 20240715 | 115000 | 22576984550 | 42350 | 42450 | 42450 | 42350 | 5297 |
| 454 | 20240715 | 114900 | 22352456850 | 42450 | 42400 | 42450 | 42400 | 1360 |
| 455 | 20240715 | 114800 | 22294776650 | 42450 | 42450 | 42450 | 42400 | 237 |
| 456 | 20240715 | 114700 | 22284720150 | 42450 | 42400 | 42450 | 42400 | 421 |
| 457 | 20240715 | 114600 | 22266861950 | 42450 | 42400 | 42450 | 42400 | 518 |
| 458 | 20240715 | 114500 | 22244880650 | 42400 | 42450 | 42500 | 42400 | 3167 |
| 459 | 20240715 | 114400 | 22110549950 | 42450 | 42500 | 42500 | 42450 | 2999 |
| 460 | 20240715 | 114300 | 21983233250 | 42500 | 42450 | 42500 | 42450 | 1078 |
| 461 | 20240715 | 114200 | 21937456800 | 42450 | 42500 | 42500 | 42450 | 821 |
| 462 | 20240715 | 114100 | 21902601900 | 42500 | 42500 | 42500 | 42450 | 1676 |
| 463 | 20240715 | 114000 | 21831375600 | 42500 | 42450 | 42500 | 42450 | 558 |
| 464 | 20240715 | 113900 | 21807673000 | 42500 | 42500 | 42500 | 42450 | 610 |
| 465 | 20240715 | 113800 | 21781766050 | 42450 | 42500 | 42500 | 42400 | 1877 |
| 466 | 20240715 | 113700 | 21702080850 | 42500 | 42400 | 42500 | 42400 | 4007 |
| 467 | 20240715 | 113600 | 21531974550 | 42400 | 42400 | 42450 | 42400 | 474 |
| 468 | 20240715 | 113500 | 21511867300 | 42450 | 42450 | 42450 | 42400 | 969 |
| 469 | 20240715 | 113400 | 21470755350 | 42450 | 42450 | 42450 | 42400 | 1278 |
| 470 | 20240715 | 113300 | 21416542900 | 42450 | 42400 | 42450 | 42400 | 1090 |
| 471 | 20240715 | 113200 | 21370290450 | 42400 | 42450 | 42450 | 42400 | 580 |
| 472 | 20240715 | 113100 | 21345673300 | 42450 | 42450 | 42450 | 42400 | 1099 |
| 473 | 20240715 | 113000 | 21299043150 | 42450 | 42450 | 42450 | 42400 | 347 |
| 474 | 20240715 | 112900 | 21284319000 | 42450 | 42450 | 42450 | 42400 | 1567 |
| 475 | 20240715 | 112800 | 21217818750 | 42450 | 42400 | 42450 | 42400 | 524 |
| 476 | 20240715 | 112700 | 21195597850 | 42450 | 42350 | 42450 | 42350 | 2914 |
| 477 | 20240715 | 112600 | 21072027850 | 42350 | 42400 | 42400 | 42350 | 525 |
| 478 | 20240715 | 112500 | 21049774300 | 42400 | 42400 | 42400 | 42350 | 195 |
| 479 | 20240715 | 112400 | 21041511550 | 42400 | 42350 | 42400 | 42350 | 527 |
| 480 | 20240715 | 112300 | 21019175450 | 42350 | 42400 | 42400 | 42350 | 583 |
| 481 | 20240715 | 112200 | 20994461100 | 42350 | 42350 | 42400 | 42350 | 471 |
| 482 | 20240715 | 112100 | 20974505850 | 42350 | 42350 | 42400 | 42350 | 667 |
| 483 | 20240715 | 112000 | 20946235050 | 42350 | 42400 | 42400 | 42350 | 433 |
| 484 | 20240715 | 111900 | 20927883750 | 42400 | 42350 | 42400 | 42350 | 276 |
| 485 | 20240715 | 111800 | 20916183800 | 42350 | 42400 | 42400 | 42350 | 859 |
| 486 | 20240715 | 111700 | 20879767450 | 42350 | 42400 | 42450 | 42350 | 1605 |
| 487 | 20240715 | 111600 | 20811723200 | 42350 | 42400 | 42400 | 42350 | 884 |
| 488 | 20240715 | 111500 | 20774247000 | 42350 | 42400 | 42400 | 42350 | 2360 |
| 489 | 20240715 | 111400 | 20674198750 | 42400 | 42400 | 42400 | 42350 | 601 |
| 490 | 20240715 | 111300 | 20648724900 | 42350 | 42350 | 42400 | 42350 | 357 |
| 491 | 20240715 | 111200 | 20633595800 | 42350 | 42350 | 42400 | 42350 | 180 |
| 492 | 20240715 | 111100 | 20625969050 | 42400 | 42400 | 42400 | 42350 | 524 |
| 493 | 20240715 | 111000 | 20603756950 | 42350 | 42400 | 42400 | 42350 | 793 |
| 494 | 20240715 | 110900 | 20570158350 | 42400 | 42400 | 42400 | 42350 | 386 |
| 495 | 20240715 | 110800 | 20553800300 | 42350 | 42450 | 42450 | 42350 | 1699 |
| 496 | 20240715 | 110700 | 20481784400 | 42400 | 42350 | 42400 | 42350 | 1797 |
| 497 | 20240715 | 110600 | 20405608200 | 42400 | 42350 | 42400 | 42350 | 266 |
| 498 | 20240715 | 110500 | 20394336150 | 42400 | 42400 | 42400 | 42350 | 1044 |
| 499 | 20240715 | 110400 | 20350107200 | 42350 | 42350 | 42400 | 42350 | 1766 |
| 500 | 20240715 | 110300 | 20275307700 | 42350 | 42400 | 42450 | 42350 | 1996 |
| 501 | 20240715 | 110200 | 20190687500 | 42400 | 42400 | 42400 | 42350 | 782 |
| 502 | 20240715 | 110100 | 20157550000 | 42350 | 42400 | 42400 | 42350 | 473 |
| 503 | 20240715 | 110000 | 20137499650 | 42400 | 42350 | 42400 | 42350 | 452 |
| 504 | 20240715 | 105900 | 20118342650 | 42350 | 42400 | 42400 | 42350 | 3040 |
| 505 | 20240715 | 105800 | 19989585650 | 42400 | 42400 | 42400 | 42350 | 839 |
| 506 | 20240715 | 105700 | 19954021950 | 42400 | 42400 | 42400 | 42350 | 557 |
| 507 | 20240715 | 105600 | 19930410700 | 42400 | 42400 | 42400 | 42350 | 627 |
| 508 | 20240715 | 105500 | 19903835600 | 42400 | 42400 | 42400 | 42350 | 1347 |
| 509 | 20240715 | 105400 | 19846734500 | 42400 | 42450 | 42450 | 42350 | 1057 |
| 510 | 20240715 | 105300 | 19801885000 | 42400 | 42450 | 42450 | 42350 | 616 |
| 511 | 20240715 | 105200 | 19775765000 | 42400 | 42400 | 42450 | 42400 | 439 |
| 512 | 20240715 | 105100 | 19757143450 | 42400 | 42400 | 42400 | 42350 | 709 |
| 513 | 20240715 | 105000 | 19727082450 | 42400 | 42450 | 42450 | 42350 | 923 |
| 514 | 20240715 | 104900 | 19687945900 | 42400 | 42300 | 42400 | 42300 | 2885 |
| 515 | 20240715 | 104800 | 19565669250 | 42350 | 42350 | 42350 | 42300 | 960 |
| 516 | 20240715 | 104700 | 19525015900 | 42350 | 42350 | 42350 | 42300 | 620 |
| 517 | 20240715 | 104600 | 19498774700 | 42350 | 42350 | 42350 | 42300 | 1341 |
| 518 | 20240715 | 104500 | 19441986750 | 42300 | 42350 | 42400 | 42300 | 2840 |
| 519 | 20240715 | 104400 | 19321701200 | 42400 | 42400 | 42400 | 42350 | 707 |
| 520 | 20240715 | 104300 | 19291735250 | 42350 | 42400 | 42400 | 42350 | 1138 |
| 521 | 20240715 | 104200 | 19243486200 | 42350 | 42350 | 42400 | 42350 | 2258 |
| 522 | 20240715 | 104100 | 19147759100 | 42350 | 42400 | 42400 | 42350 | 1152 |
| 523 | 20240715 | 104000 | 19098957500 | 42350 | 42400 | 42400 | 42350 | 857 |
| 524 | 20240715 | 103900 | 19062649500 | 42350 | 42350 | 42400 | 42350 | 276 |
| 525 | 20240715 | 103800 | 19050948700 | 42350 | 42400 | 42400 | 42350 | 724 |
| 526 | 20240715 | 103700 | 19020253900 | 42400 | 42350 | 42400 | 42350 | 1508 |
| 527 | 20240715 | 103600 | 18956376950 | 42450 | 42400 | 42450 | 42350 | 1081 |
| 528 | 20240715 | 103500 | 18910536300 | 42400 | 42400 | 42450 | 42350 | 1112 |
| 529 | 20240715 | 103400 | 18863376150 | 42400 | 42350 | 42400 | 42350 | 2947 |
| 530 | 20240715 | 103300 | 18738447950 | 42350 | 42350 | 42400 | 42350 | 869 |
| 531 | 20240715 | 103200 | 18701612100 | 42400 | 42350 | 42400 | 42350 | 619 |
| 532 | 20240715 | 103100 | 18675370600 | 42350 | 42400 | 42400 | 42350 | 600 |
| 533 | 20240715 | 103000 | 18649937650 | 42400 | 42400 | 42400 | 42350 | 525 |
| 534 | 20240715 | 102900 | 18627683350 | 42350 | 42450 | 42450 | 42350 | 2256 |
| 535 | 20240715 | 102800 | 18532022700 | 42450 | 42400 | 42450 | 42400 | 738 |
| 536 | 20240715 | 102700 | 18500719800 | 42450 | 42350 | 42450 | 42350 | 3890 |
| 537 | 20240715 | 102600 | 18335810100 | 42350 | 42350 | 42350 | 42300 | 1208 |
| 538 | 20240715 | 102500 | 18284668600 | 42350 | 42400 | 42400 | 42300 | 1601 |
| 539 | 20240715 | 102400 | 18216866400 | 42350 | 42400 | 42400 | 42350 | 428 |
| 540 | 20240715 | 102300 | 18198729650 | 42400 | 42400 | 42400 | 42350 | 532 |
| 541 | 20240715 | 102200 | 18176186850 | 42350 | 42400 | 42400 | 42300 | 3124 |
| 542 | 20240715 | 102100 | 18043834150 | 42400 | 42400 | 42500 | 42350 | 6355 |
| 543 | 20240715 | 102000 | 17774290350 | 42350 | 42400 | 42400 | 42350 | 3914 |
| 544 | 20240715 | 101900 | 17608498250 | 42350 | 42400 | 42400 | 42350 | 2118 |
| 545 | 20240715 | 101800 | 17518711850 | 42400 | 42350 | 42400 | 42350 | 416 |
| 546 | 20240715 | 101700 | 17501075600 | 42400 | 42400 | 42400 | 42350 | 1180 |
| 547 | 20240715 | 101600 | 17451089900 | 42350 | 42350 | 42400 | 42300 | 2803 |
| 548 | 20240715 | 101500 | 17332342200 | 42350 | 42350 | 42400 | 42300 | 2027 |
| 549 | 20240715 | 101400 | 17246507100 | 42350 | 42300 | 42400 | 42300 | 10564 |
| 550 | 20240715 | 101300 | 16799428050 | 42250 | 42250 | 42300 | 42250 | 832 |
| 551 | 20240715 | 101200 | 16764261100 | 42250 | 42250 | 42300 | 42250 | 639 |
| 552 | 20240715 | 101100 | 16737236900 | 42300 | 42300 | 42300 | 42250 | 983 |
| 553 | 20240715 | 101000 | 16695690550 | 42300 | 42300 | 42300 | 42250 | 1086 |
| 554 | 20240715 | 100900 | 16649765000 | 42300 | 42250 | 42300 | 42250 | 713 |
| 555 | 20240715 | 100800 | 16619625750 | 42300 | 42350 | 42350 | 42250 | 5774 |
| 556 | 20240715 | 100700 | 16375335700 | 42350 | 42450 | 42450 | 42300 | 5572 |
| 557 | 20240715 | 100600 | 16139223150 | 42450 | 42450 | 42450 | 42400 | 758 |
| 558 | 20240715 | 100500 | 16107055650 | 42450 | 42400 | 42500 | 42350 | 7329 |
| 559 | 20240715 | 100400 | 15796170900 | 42400 | 42400 | 42400 | 42350 | 905 |
| 560 | 20240715 | 100300 | 15757819600 | 42400 | 42400 | 42400 | 42350 | 547 |
| 561 | 20240715 | 100200 | 15734639350 | 42400 | 42400 | 42400 | 42350 | 447 |
| 562 | 20240715 | 100100 | 15715690200 | 42400 | 42400 | 42400 | 42350 | 751 |
| 563 | 20240715 | 100000 | 15683870750 | 42400 | 42350 | 42400 | 42350 | 3844 |
| 564 | 20240715 | 095900 | 15520895250 | 42400 | 42450 | 42450 | 42400 | 1561 |
| 565 | 20240715 | 095800 | 15454704950 | 42450 | 42400 | 42450 | 42350 | 1366 |
| 566 | 20240715 | 095700 | 15396784200 | 42400 | 42450 | 42500 | 42350 | 6048 |
| 567 | 20240715 | 095600 | 15140147450 | 42500 | 42450 | 42500 | 42400 | 1982 |
| 568 | 20240715 | 095500 | 15056013900 | 42450 | 42450 | 42450 | 42400 | 3169 |
| 569 | 20240715 | 095400 | 14921494300 | 42500 | 42500 | 42550 | 42450 | 1641 |
| 570 | 20240715 | 095300 | 14851758650 | 42550 | 42550 | 42550 | 42500 | 876 |
| 571 | 20240715 | 095200 | 14814514350 | 42550 | 42550 | 42550 | 42500 | 3072 |
| 572 | 20240715 | 095100 | 14683816550 | 42550 | 42700 | 42700 | 42550 | 3417 |
| 573 | 20240715 | 095000 | 14538204900 | 42700 | 42700 | 42750 | 42650 | 2023 |
| 574 | 20240715 | 094900 | 14451854650 | 42700 | 42600 | 42750 | 42600 | 2034 |
| 575 | 20240715 | 094800 | 14365096700 | 42600 | 42800 | 42800 | 42600 | 3304 |
| 576 | 20240715 | 094700 | 14223970900 | 42800 | 42850 | 42850 | 42750 | 2212 |
| 577 | 20240715 | 094600 | 14129305850 | 42850 | 42650 | 42850 | 42600 | 14875 |
| 578 | 20240715 | 094500 | 13493641050 | 42600 | 42700 | 42700 | 42600 | 1273 |
| 579 | 20240715 | 094400 | 13439347050 | 42700 | 42750 | 42750 | 42650 | 2406 |
| 580 | 20240715 | 094300 | 13336600300 | 42750 | 42750 | 42750 | 42700 | 1199 |
| 581 | 20240715 | 094200 | 13285376000 | 42750 | 42750 | 42750 | 42700 | 2102 |
| 582 | 20240715 | 094100 | 13195535400 | 42750 | 42900 | 42900 | 42750 | 9375 |
| 583 | 20240715 | 094000 | 12794164000 | 42900 | 42850 | 42900 | 42850 | 6354 |
| 584 | 20240715 | 093900 | 12521667950 | 42900 | 42850 | 42900 | 42850 | 7450 |
| 585 | 20240715 | 093800 | 12202320750 | 42850 | 42800 | 42900 | 42800 | 8565 |
| 586 | 20240715 | 093700 | 11835211400 | 42850 | 42750 | 42850 | 42750 | 11697 |
| 587 | 20240715 | 093600 | 11334643000 | 42750 | 42650 | 42800 | 42600 | 19117 |
| 588 | 20240715 | 093500 | 10518455550 | 42650 | 42600 | 42650 | 42600 | 3171 |
| 589 | 20240715 | 093400 | 10383235950 | 42600 | 42550 | 42650 | 42550 | 4787 |
| 590 | 20240715 | 093300 | 10179325800 | 42550 | 42600 | 42600 | 42500 | 3041 |
| 591 | 20240715 | 093200 | 10049867850 | 42550 | 42600 | 42600 | 42550 | 3741 |
| 592 | 20240715 | 093100 | 9890550050 | 42600 | 42600 | 42700 | 42550 | 3182 |
| 593 | 20240715 | 093000 | 9754950950 | 42650 | 42600 | 42700 | 42600 | 6779 |
| 594 | 20240715 | 092900 | 9465825400 | 42650 | 42550 | 42700 | 42500 | 12117 |
| 595 | 20240715 | 092800 | 8949605200 | 42550 | 42450 | 42550 | 42400 | 4499 |
| 596 | 20240715 | 092700 | 8758487000 | 42400 | 42400 | 42550 | 42400 | 12035 |
| 597 | 20240715 | 092600 | 8247266000 | 42450 | 42500 | 42500 | 42400 | 2399 |
| 598 | 20240715 | 092500 | 8145450750 | 42500 | 42450 | 42500 | 42400 | 3865 |
| 599 | 20240715 | 092400 | 7981354600 | 42450 | 42350 | 42450 | 42300 | 11436 |
| 600 | 20240715 | 092300 | 7496659600 | 42350 | 42350 | 42400 | 42350 | 984 |
| 601 | 20240715 | 092200 | 7454963000 | 42400 | 42300 | 42400 | 42300 | 2494 |
| 602 | 20240715 | 092100 | 7349337850 | 42300 | 42400 | 42400 | 42300 | 2251 |
| 603 | 20240715 | 092000 | 7253998300 | 42350 | 42150 | 42400 | 42100 | 9481 |
| 604 | 20240715 | 091900 | 6853494000 | 42150 | 42150 | 42200 | 42100 | 1615 |
| 605 | 20240715 | 091800 | 6785442400 | 42150 | 42150 | 42200 | 42150 | 2246 |
| 606 | 20240715 | 091700 | 6690754400 | 42150 | 42250 | 42250 | 42150 | 5235 |
| 607 | 20240715 | 091600 | 6469957550 | 42250 | 42250 | 42250 | 42200 | 3499 |
| 608 | 20240715 | 091500 | 6322188700 | 42250 | 42300 | 42300 | 42200 | 3316 |
| 609 | 20240715 | 091400 | 6182063250 | 42250 | 42250 | 42350 | 42250 | 3260 |
| 610 | 20240715 | 091300 | 6044172650 | 42300 | 42200 | 42300 | 42150 | 5650 |
| 611 | 20240715 | 091200 | 5805618650 | 42200 | 42200 | 42250 | 42150 | 5312 |
| 612 | 20240715 | 091100 | 5581536550 | 42250 | 42300 | 42300 | 42200 | 7418 |
| 613 | 20240715 | 091000 | 5268036050 | 42300 | 42400 | 42400 | 42300 | 3160 |
| 614 | 20240715 | 090900 | 5134244850 | 42350 | 42450 | 42450 | 42350 | 9401 |
| 615 | 20240715 | 090800 | 4735452300 | 42400 | 42450 | 42500 | 42400 | 4841 |
| 616 | 20240715 | 090700 | 4530040450 | 42500 | 42650 | 42700 | 42450 | 15571 |
| 617 | 20240715 | 090600 | 3867643450 | 42600 | 42600 | 42650 | 42600 | 5056 |
| 618 | 20240715 | 090500 | 3652054650 | 42650 | 42750 | 42750 | 42600 | 9272 |
| 619 | 20240715 | 090400 | 3256204400 | 42750 | 42600 | 42750 | 42600 | 12177 |
| 620 | 20240715 | 090300 | 2736627900 | 42600 | 42500 | 42600 | 42500 | 3802 |
| 621 | 20240715 | 090200 | 2574810400 | 42550 | 42650 | 42700 | 42450 | 20447 |
| 622 | 20240715 | 090100 | 1704825250 | 42700 | 42550 | 42750 | 42550 | 17499 |
| 623 | 20240715 | 090000 | 958509600 | 42550 | 42550 | 42800 | 42500 | 22506 |