32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 190300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 24670 |
| 3 | 20240712 | 190200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240712 | 190100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240712 | 190000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240712 | 185900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240712 | 185800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240712 | 185700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240712 | 185600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240712 | 185500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240712 | 185400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240712 | 185300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240712 | 185200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240712 | 185100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240712 | 185000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240712 | 184900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240712 | 184800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240712 | 184700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240712 | 184600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240712 | 184500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240712 | 184400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240712 | 184300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240712 | 184200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240712 | 184100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240712 | 184000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240712 | 183900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240712 | 183800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240712 | 183700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240712 | 183600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240712 | 183500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240712 | 183400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240712 | 183300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 24670 |
| 33 | 20240712 | 183200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240712 | 183100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240712 | 183000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240712 | 182900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240712 | 182800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240712 | 182700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240712 | 182600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240712 | 182500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240712 | 182400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240712 | 182300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240712 | 182200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240712 | 182100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240712 | 182000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240712 | 181900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240712 | 181800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240712 | 181700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240712 | 181600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240712 | 181500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240712 | 181400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240712 | 181300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240712 | 181200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240712 | 181100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240712 | 181000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240712 | 180900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240712 | 180800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240712 | 180700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240712 | 180600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240712 | 180500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240712 | 180400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240712 | 180300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 24670 |
| 63 | 20240712 | 180200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240712 | 180100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240712 | 180000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240712 | 175900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240712 | 175800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240712 | 175700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240712 | 175600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240712 | 175500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240712 | 175400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240712 | 175300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240712 | 175200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240712 | 175100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240712 | 175000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240712 | 174900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240712 | 174800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240712 | 174700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240712 | 174600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240712 | 174500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240712 | 174400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240712 | 174300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240712 | 174200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240712 | 174100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240712 | 174000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240712 | 173900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240712 | 173800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240712 | 173700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240712 | 173600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240712 | 173500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240712 | 173400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240712 | 173300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 24670 |
| 93 | 20240712 | 173200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240712 | 173100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240712 | 173000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240712 | 172900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240712 | 172800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240712 | 172700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240712 | 172600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240712 | 172500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240712 | 172400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240712 | 172300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240712 | 172200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240712 | 172100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240712 | 172000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240712 | 171900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240712 | 171800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240712 | 171700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240712 | 171600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240712 | 171500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240712 | 171400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240712 | 171300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240712 | 171200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240712 | 171100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240712 | 171000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240712 | 170900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240712 | 170800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240712 | 170700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240712 | 170600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240712 | 170500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240712 | 170400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240712 | 170300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 24670 |
| 123 | 20240712 | 170200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240712 | 170100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240712 | 170000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240712 | 165900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240712 | 165800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240712 | 165700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240712 | 165600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240712 | 165500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240712 | 165400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240712 | 165300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240712 | 165200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240712 | 165100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240712 | 165000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240712 | 164900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240712 | 164800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240712 | 164700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240712 | 164600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240712 | 164500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240712 | 164400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240712 | 164300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240712 | 164200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240712 | 164100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240712 | 164000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240712 | 163900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240712 | 163800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240712 | 163700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240712 | 163600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240712 | 163500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240712 | 163400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240712 | 163300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 24670 |
| 153 | 20240712 | 163200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240712 | 163100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240712 | 163000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240712 | 162900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240712 | 162800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240712 | 162700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240712 | 162600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240712 | 162500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240712 | 162400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240712 | 162300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240712 | 162200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240712 | 162100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240712 | 162000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240712 | 161900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240712 | 161800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240712 | 161700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240712 | 161600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240712 | 161500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240712 | 161400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240712 | 161300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240712 | 161200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240712 | 161100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240712 | 161000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240712 | 160900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240712 | 160800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240712 | 160700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240712 | 160600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240712 | 160500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240712 | 160400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240712 | 160300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 24670 |
| 183 | 20240712 | 160200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240712 | 160100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240712 | 160000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240712 | 155900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240712 | 155800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240712 | 155700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240712 | 155600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240712 | 155500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240712 | 155400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240712 | 155300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240712 | 155200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240712 | 155100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240712 | 155000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240712 | 154900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240712 | 154800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240712 | 154700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240712 | 154600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240712 | 154500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240712 | 154400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240712 | 154300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240712 | 154200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240712 | 154100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240712 | 154000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240712 | 153900 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240712 | 153800 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240712 | 153700 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240712 | 153600 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240712 | 153500 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240712 | 153400 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240712 | 153300 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 24670 |
| 213 | 20240712 | 153200 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240712 | 153100 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240712 | 153000 | 12315933300 | 44100 | 44100 | 44100 | 44100 | 24670 |
| 216 | 20240712 | 152900 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20240712 | 152800 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20240712 | 152700 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20240712 | 152600 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20240712 | 152500 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20240712 | 152400 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20240712 | 152300 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20240712 | 152200 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20240712 | 152100 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20240712 | 152000 | 11227986300 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20240712 | 151900 | 11227986300 | 43900 | 43950 | 44050 | 43900 | 3532 |
| 227 | 20240712 | 151800 | 11072584250 | 44000 | 44000 | 44050 | 43950 | 1299 |
| 228 | 20240712 | 151700 | 11015425600 | 44050 | 43950 | 44050 | 43950 | 4898 |
| 229 | 20240712 | 151600 | 10799881300 | 43950 | 44000 | 44000 | 43950 | 1128 |
| 230 | 20240712 | 151500 | 10750266750 | 44000 | 43950 | 44000 | 43950 | 1743 |
| 231 | 20240712 | 151400 | 10673630750 | 43950 | 43950 | 44000 | 43900 | 1020 |
| 232 | 20240712 | 151300 | 10628780550 | 43950 | 43900 | 43950 | 43900 | 1532 |
| 233 | 20240712 | 151200 | 10561481550 | 43950 | 43950 | 43950 | 43900 | 862 |
| 234 | 20240712 | 151100 | 10523600450 | 43900 | 43950 | 43950 | 43900 | 906 |
| 235 | 20240712 | 151000 | 10483789650 | 43950 | 44000 | 44000 | 43900 | 1295 |
| 236 | 20240712 | 150900 | 10426865200 | 44000 | 44000 | 44000 | 43850 | 1227 |
| 237 | 20240712 | 150800 | 10372936000 | 43950 | 43900 | 44000 | 43900 | 1103 |
| 238 | 20240712 | 150700 | 10324426100 | 43950 | 43900 | 43950 | 43850 | 818 |
| 239 | 20240712 | 150600 | 10288487550 | 43900 | 43900 | 43950 | 43850 | 570 |
| 240 | 20240712 | 150500 | 10263479150 | 43900 | 43950 | 44000 | 43850 | 466 |
| 241 | 20240712 | 150400 | 10243018850 | 44000 | 44000 | 44000 | 43900 | 454 |
| 242 | 20240712 | 150300 | 10223068350 | 43900 | 44000 | 44000 | 43900 | 842 |
| 243 | 20240712 | 150200 | 10186062850 | 44000 | 44000 | 44000 | 43900 | 1229 |
| 244 | 20240712 | 150100 | 10132055900 | 43950 | 43900 | 44000 | 43900 | 1550 |
| 245 | 20240712 | 150000 | 10063940750 | 43950 | 43900 | 43950 | 43850 | 1755 |
| 246 | 20240712 | 145900 | 9986893800 | 43900 | 43850 | 43900 | 43850 | 395 |
| 247 | 20240712 | 145800 | 9969558550 | 43900 | 43850 | 43900 | 43800 | 819 |
| 248 | 20240712 | 145700 | 9933647850 | 43800 | 43800 | 43850 | 43750 | 629 |
| 249 | 20240712 | 145600 | 9906102000 | 43800 | 43800 | 43850 | 43800 | 243 |
| 250 | 20240712 | 145500 | 9895453750 | 43800 | 43850 | 43900 | 43800 | 2269 |
| 251 | 20240712 | 145400 | 9795946450 | 43850 | 43850 | 43900 | 43850 | 601 |
| 252 | 20240712 | 145300 | 9769586950 | 43850 | 43850 | 43900 | 43850 | 181 |
| 253 | 20240712 | 145200 | 9761644400 | 43850 | 43900 | 43950 | 43850 | 2113 |
| 254 | 20240712 | 145100 | 9668878750 | 43900 | 43900 | 43950 | 43900 | 1063 |
| 255 | 20240712 | 145000 | 9622179350 | 43950 | 43850 | 43950 | 43850 | 2471 |
| 256 | 20240712 | 144900 | 9513755600 | 43850 | 43800 | 43850 | 43750 | 230 |
| 257 | 20240712 | 144800 | 9503681450 | 43750 | 43800 | 43850 | 43750 | 496 |
| 258 | 20240712 | 144700 | 9481955200 | 43850 | 43900 | 43900 | 43800 | 85 |
| 259 | 20240712 | 144600 | 9478228200 | 43900 | 43800 | 43900 | 43800 | 245 |
| 260 | 20240712 | 144500 | 9467490050 | 43800 | 43850 | 43850 | 43750 | 1279 |
| 261 | 20240712 | 144400 | 9411445750 | 43850 | 43850 | 43850 | 43800 | 669 |
| 262 | 20240712 | 144300 | 9382135450 | 43850 | 43850 | 43850 | 43800 | 144 |
| 263 | 20240712 | 144200 | 9375822200 | 43850 | 43850 | 43850 | 43800 | 456 |
| 264 | 20240712 | 144100 | 9355844000 | 43800 | 43850 | 43850 | 43800 | 79 |
| 265 | 20240712 | 144000 | 9352382150 | 43850 | 43850 | 43850 | 43750 | 821 |
| 266 | 20240712 | 143900 | 9316422900 | 43750 | 43800 | 43850 | 43750 | 486 |
| 267 | 20240712 | 143800 | 9295142000 | 43850 | 43800 | 43850 | 43800 | 145 |
| 268 | 20240712 | 143700 | 9288785000 | 43800 | 43800 | 43850 | 43800 | 167 |
| 269 | 20240712 | 143600 | 9281465450 | 43800 | 43850 | 43850 | 43750 | 550 |
| 270 | 20240712 | 143500 | 9257371350 | 43850 | 43800 | 43850 | 43800 | 454 |
| 271 | 20240712 | 143400 | 9237480800 | 43800 | 43850 | 43850 | 43800 | 114 |
| 272 | 20240712 | 143300 | 9232482800 | 43850 | 43850 | 43900 | 43750 | 911 |
| 273 | 20240712 | 143200 | 9192552150 | 43850 | 43850 | 43900 | 43850 | 156 |
| 274 | 20240712 | 143100 | 9185709900 | 43850 | 43750 | 43850 | 43700 | 2516 |
| 275 | 20240712 | 143000 | 9075548050 | 43750 | 43700 | 43750 | 43700 | 382 |
| 276 | 20240712 | 142900 | 9058853600 | 43750 | 43750 | 43750 | 43700 | 152 |
| 277 | 20240712 | 142800 | 9052205800 | 43750 | 43750 | 43750 | 43700 | 161 |
| 278 | 20240712 | 142700 | 9045165300 | 43700 | 43700 | 43750 | 43700 | 463 |
| 279 | 20240712 | 142600 | 9024926850 | 43700 | 43750 | 43750 | 43700 | 79 |
| 280 | 20240712 | 142500 | 9021471450 | 43750 | 43700 | 43750 | 43700 | 188 |
| 281 | 20240712 | 142400 | 9013248600 | 43750 | 43750 | 43750 | 43700 | 462 |
| 282 | 20240712 | 142300 | 8993056600 | 43700 | 43750 | 43750 | 43700 | 160 |
| 283 | 20240712 | 142200 | 8986058200 | 43750 | 43750 | 43750 | 43700 | 81 |
| 284 | 20240712 | 142100 | 8982515900 | 43750 | 43750 | 43750 | 43700 | 467 |
| 285 | 20240712 | 142000 | 8962101550 | 43700 | 43750 | 43750 | 43700 | 364 |
| 286 | 20240712 | 141900 | 8946190500 | 43750 | 43700 | 43750 | 43700 | 81 |
| 287 | 20240712 | 141800 | 8942648500 | 43700 | 43700 | 43750 | 43650 | 517 |
| 288 | 20240712 | 141700 | 8920052450 | 43750 | 43700 | 43750 | 43700 | 88 |
| 289 | 20240712 | 141600 | 8916204400 | 43750 | 43750 | 43800 | 43650 | 1170 |
| 290 | 20240712 | 141500 | 8865044600 | 43750 | 43700 | 43750 | 43700 | 395 |
| 291 | 20240712 | 141400 | 8847781750 | 43700 | 43700 | 43750 | 43650 | 674 |
| 292 | 20240712 | 141300 | 8818325350 | 43700 | 43700 | 43750 | 43650 | 988 |
| 293 | 20240712 | 141200 | 8775148600 | 43750 | 43750 | 43800 | 43700 | 1029 |
| 294 | 20240712 | 141100 | 8730136500 | 43750 | 43800 | 43800 | 43750 | 166 |
| 295 | 20240712 | 141000 | 8722872850 | 43800 | 43800 | 43800 | 43750 | 142 |
| 296 | 20240712 | 140900 | 8716655250 | 43750 | 43750 | 43800 | 43750 | 562 |
| 297 | 20240712 | 140800 | 8692060900 | 43750 | 43800 | 43800 | 43750 | 51 |
| 298 | 20240712 | 140700 | 8689828400 | 43750 | 43750 | 43800 | 43750 | 123 |
| 299 | 20240712 | 140600 | 8684442350 | 43800 | 43700 | 43800 | 43650 | 561 |
| 300 | 20240712 | 140500 | 8659915050 | 43750 | 43750 | 43750 | 43700 | 142 |
| 301 | 20240712 | 140400 | 8653703550 | 43750 | 43700 | 43750 | 43700 | 126 |
| 302 | 20240712 | 140300 | 8648192000 | 43700 | 43750 | 43750 | 43700 | 503 |
| 303 | 20240712 | 140200 | 8626204100 | 43750 | 43750 | 43750 | 43700 | 84 |
| 304 | 20240712 | 140100 | 8622530000 | 43700 | 43700 | 43800 | 43700 | 90 |
| 305 | 20240712 | 140000 | 8618593200 | 43750 | 43750 | 43800 | 43700 | 585 |
| 306 | 20240712 | 135900 | 8593006450 | 43800 | 43800 | 43800 | 43750 | 216 |
| 307 | 20240712 | 135800 | 8583552500 | 43800 | 43750 | 43800 | 43700 | 248 |
| 308 | 20240712 | 135700 | 8572702350 | 43700 | 43750 | 43800 | 43700 | 510 |
| 309 | 20240712 | 135600 | 8550395300 | 43800 | 43750 | 43800 | 43750 | 96 |
| 310 | 20240712 | 135500 | 8546192650 | 43800 | 43700 | 43800 | 43700 | 55 |
| 311 | 20240712 | 135400 | 8543785350 | 43750 | 43750 | 43800 | 43700 | 536 |
| 312 | 20240712 | 135300 | 8520341300 | 43800 | 43750 | 43800 | 43750 | 68 |
| 313 | 20240712 | 135200 | 8517363950 | 43800 | 43800 | 43850 | 43750 | 117 |
| 314 | 20240712 | 135100 | 8512239300 | 43850 | 43800 | 43850 | 43750 | 458 |
| 315 | 20240712 | 135000 | 8492188300 | 43800 | 43850 | 43850 | 43800 | 116 |
| 316 | 20240712 | 134900 | 8487102700 | 43850 | 43850 | 43850 | 43650 | 273 |
| 317 | 20240712 | 134800 | 8475147350 | 43800 | 43850 | 43850 | 43800 | 1081 |
| 318 | 20240712 | 134700 | 8427787950 | 43850 | 43750 | 43850 | 43650 | 1799 |
| 319 | 20240712 | 134600 | 8349050900 | 43800 | 43800 | 43800 | 43750 | 146 |
| 320 | 20240712 | 134500 | 8342656450 | 43750 | 43800 | 43800 | 43750 | 534 |
| 321 | 20240712 | 134400 | 8319286000 | 43800 | 43750 | 43800 | 43700 | 1157 |
| 322 | 20240712 | 134300 | 8268657250 | 43750 | 43700 | 43750 | 43700 | 38 |
| 323 | 20240712 | 134200 | 8266995350 | 43750 | 43750 | 43750 | 43700 | 469 |
| 324 | 20240712 | 134100 | 8246494100 | 43750 | 43750 | 43750 | 43700 | 253 |
| 325 | 20240712 | 134000 | 8235430350 | 43750 | 43750 | 43750 | 43700 | 24 |
| 326 | 20240712 | 133900 | 8234380700 | 43750 | 43700 | 43750 | 43700 | 485 |
| 327 | 20240712 | 133800 | 8213179900 | 43750 | 43750 | 43750 | 43700 | 189 |
| 328 | 20240712 | 133700 | 8204914500 | 43700 | 43750 | 43750 | 43700 | 176 |
| 329 | 20240712 | 133600 | 8197217500 | 43650 | 43650 | 43750 | 43650 | 1389 |
| 330 | 20240712 | 133500 | 8136536050 | 43600 | 43650 | 43700 | 43600 | 332 |
| 331 | 20240712 | 133400 | 8122045450 | 43600 | 43700 | 43700 | 43600 | 415 |
| 332 | 20240712 | 133300 | 8103929750 | 43700 | 43700 | 43700 | 43650 | 951 |
| 333 | 20240712 | 133200 | 8062412450 | 43700 | 43650 | 43700 | 43650 | 123 |
| 334 | 20240712 | 133100 | 8057037900 | 43700 | 43700 | 43700 | 43650 | 136 |
| 335 | 20240712 | 133000 | 8051096750 | 43650 | 43650 | 43700 | 43650 | 431 |
| 336 | 20240712 | 132900 | 8032280150 | 43700 | 43650 | 43700 | 43600 | 1754 |
| 337 | 20240712 | 132800 | 7955645800 | 43600 | 43650 | 43700 | 43600 | 246 |
| 338 | 20240712 | 132700 | 7944911850 | 43650 | 43700 | 43700 | 43600 | 409 |
| 339 | 20240712 | 132600 | 7927069000 | 43600 | 43700 | 43700 | 43600 | 582 |
| 340 | 20240712 | 132500 | 7901662450 | 43650 | 43650 | 43700 | 43600 | 452 |
| 341 | 20240712 | 132400 | 7881939600 | 43600 | 43700 | 43700 | 43600 | 775 |
| 342 | 20240712 | 132300 | 7848111100 | 43700 | 43650 | 43700 | 43650 | 309 |
| 343 | 20240712 | 132200 | 7834619450 | 43650 | 43650 | 43650 | 43600 | 287 |
| 344 | 20240712 | 132100 | 7822093400 | 43650 | 43650 | 43650 | 43600 | 439 |
| 345 | 20240712 | 132000 | 7802950650 | 43600 | 43650 | 43650 | 43600 | 384 |
| 346 | 20240712 | 131900 | 7786200150 | 43650 | 43650 | 43650 | 43550 | 282 |
| 347 | 20240712 | 131800 | 7773905450 | 43650 | 43600 | 43650 | 43600 | 727 |
| 348 | 20240712 | 131700 | 7742198100 | 43600 | 43600 | 43650 | 43600 | 155 |
| 349 | 20240712 | 131600 | 7735437850 | 43600 | 43700 | 43700 | 43600 | 2667 |
| 350 | 20240712 | 131500 | 7619115600 | 43600 | 43650 | 43700 | 43600 | 274 |
| 351 | 20240712 | 131400 | 7607158500 | 43650 | 43700 | 43700 | 43600 | 902 |
| 352 | 20240712 | 131300 | 7567800100 | 43650 | 43650 | 43700 | 43600 | 789 |
| 353 | 20240712 | 131200 | 7533357250 | 43600 | 43600 | 43650 | 43600 | 505 |
| 354 | 20240712 | 131100 | 7511337600 | 43650 | 43650 | 43650 | 43600 | 284 |
| 355 | 20240712 | 131000 | 7498952000 | 43650 | 43600 | 43650 | 43600 | 201 |
| 356 | 20240712 | 130900 | 7490181250 | 43650 | 43600 | 43650 | 43600 | 723 |
| 357 | 20240712 | 130800 | 7458646200 | 43650 | 43600 | 43650 | 43600 | 190 |
| 358 | 20240712 | 130700 | 7450356550 | 43650 | 43650 | 43700 | 43600 | 3814 |
| 359 | 20240712 | 130600 | 7283874300 | 43700 | 43700 | 43700 | 43650 | 238 |
| 360 | 20240712 | 130500 | 7273481500 | 43650 | 43650 | 43700 | 43650 | 1072 |
| 361 | 20240712 | 130400 | 7226686900 | 43700 | 43700 | 43700 | 43650 | 1181 |
| 362 | 20240712 | 130300 | 7175079800 | 43650 | 43700 | 43700 | 43650 | 232 |
| 363 | 20240712 | 130200 | 7164949650 | 43700 | 43700 | 43700 | 43650 | 87 |
| 364 | 20240712 | 130100 | 7161149850 | 43650 | 43650 | 43700 | 43650 | 207 |
| 365 | 20240712 | 130000 | 7152110700 | 43650 | 43650 | 43700 | 43650 | 987 |
| 366 | 20240712 | 125900 | 7109027000 | 43700 | 43700 | 43700 | 43650 | 133 |
| 367 | 20240712 | 125800 | 7103218050 | 43700 | 43650 | 43700 | 43650 | 253 |
| 368 | 20240712 | 125700 | 7092172550 | 43700 | 43700 | 43750 | 43650 | 3883 |
| 369 | 20240712 | 125600 | 6922523950 | 43700 | 43700 | 43750 | 43700 | 144 |
| 370 | 20240712 | 125500 | 6916228050 | 43750 | 43700 | 43750 | 43700 | 85 |
| 371 | 20240712 | 125400 | 6912509950 | 43750 | 43750 | 43750 | 43700 | 255 |
| 372 | 20240712 | 125300 | 6901360650 | 43750 | 43750 | 43750 | 43700 | 215 |
| 373 | 20240712 | 125200 | 6891960000 | 43750 | 43700 | 43750 | 43700 | 89 |
| 374 | 20240712 | 125100 | 6888067700 | 43750 | 43750 | 43750 | 43700 | 242 |
| 375 | 20240712 | 125000 | 6877486900 | 43700 | 43700 | 43750 | 43700 | 116 |
| 376 | 20240712 | 124900 | 6872414950 | 43750 | 43750 | 43750 | 43700 | 20 |
| 377 | 20240712 | 124800 | 6871540200 | 43750 | 43750 | 43750 | 43700 | 188 |
| 378 | 20240712 | 124700 | 6863322000 | 43750 | 43750 | 43750 | 43700 | 470 |
| 379 | 20240712 | 124600 | 6842780100 | 43750 | 43750 | 43750 | 43700 | 199 |
| 380 | 20240712 | 124500 | 6834074350 | 43750 | 43750 | 43800 | 43700 | 538 |
| 381 | 20240712 | 124400 | 6810532700 | 43750 | 43750 | 43800 | 43750 | 73 |
| 382 | 20240712 | 124300 | 6807338000 | 43750 | 43850 | 43850 | 43750 | 3146 |
| 383 | 20240712 | 124200 | 6669674850 | 43850 | 43850 | 43850 | 43800 | 198 |
| 384 | 20240712 | 124100 | 6660999650 | 43850 | 43800 | 43850 | 43750 | 419 |
| 385 | 20240712 | 124000 | 6642648100 | 43800 | 43800 | 43800 | 43750 | 78 |
| 386 | 20240712 | 123900 | 6639231800 | 43800 | 43750 | 43800 | 43750 | 193 |
| 387 | 20240712 | 123800 | 6630785500 | 43750 | 43700 | 43750 | 43700 | 523 |
| 388 | 20240712 | 123700 | 6607904350 | 43750 | 43750 | 43750 | 43700 | 88 |
| 389 | 20240712 | 123600 | 6604054400 | 43700 | 43700 | 43750 | 43700 | 332 |
| 390 | 20240712 | 123500 | 6589540800 | 43750 | 43750 | 43750 | 43700 | 36 |
| 391 | 20240712 | 123400 | 6587966950 | 43700 | 43750 | 43750 | 43700 | 572 |
| 392 | 20240712 | 123300 | 6562942450 | 43750 | 43750 | 43750 | 43700 | 182 |
| 393 | 20240712 | 123200 | 6554986550 | 43750 | 43800 | 43800 | 43700 | 2687 |
| 394 | 20240712 | 123100 | 6437430700 | 43750 | 43800 | 43800 | 43750 | 102 |
| 395 | 20240712 | 123000 | 6432965600 | 43750 | 43800 | 43800 | 43750 | 155 |
| 396 | 20240712 | 122900 | 6426182950 | 43750 | 43850 | 43850 | 43750 | 2991 |
| 397 | 20240712 | 122800 | 6295181200 | 43850 | 43850 | 43850 | 43800 | 795 |
| 398 | 20240712 | 122700 | 6260356950 | 43850 | 43850 | 43850 | 43800 | 224 |
| 399 | 20240712 | 122600 | 6250540850 | 43800 | 43800 | 43850 | 43800 | 137 |
| 400 | 20240712 | 122500 | 6244534050 | 43800 | 43850 | 43850 | 43800 | 107 |
| 401 | 20240712 | 122400 | 6239844000 | 43850 | 43850 | 43850 | 43800 | 293 |
| 402 | 20240712 | 122300 | 6227002300 | 43850 | 43850 | 43850 | 43800 | 147 |
| 403 | 20240712 | 122200 | 6220556850 | 43800 | 43850 | 43850 | 43800 | 75 |
| 404 | 20240712 | 122100 | 6217268350 | 43850 | 43850 | 43850 | 43800 | 412 |
| 405 | 20240712 | 122000 | 6199218800 | 43800 | 43850 | 43850 | 43800 | 625 |
| 406 | 20240712 | 121900 | 6171813100 | 43850 | 43850 | 43850 | 43800 | 181 |
| 407 | 20240712 | 121800 | 6163876450 | 43850 | 43850 | 43850 | 43800 | 286 |
| 408 | 20240712 | 121700 | 6151341750 | 43850 | 43800 | 43850 | 43800 | 77 |
| 409 | 20240712 | 121600 | 6147965550 | 43800 | 43850 | 43850 | 43800 | 346 |
| 410 | 20240712 | 121500 | 6132794100 | 43850 | 43900 | 43900 | 43800 | 2103 |
| 411 | 20240712 | 121400 | 6040592950 | 43900 | 43950 | 43950 | 43850 | 109 |
| 412 | 20240712 | 121300 | 6035803550 | 43950 | 43900 | 43950 | 43850 | 77 |
| 413 | 20240712 | 121200 | 6032420250 | 43950 | 43850 | 43950 | 43850 | 516 |
| 414 | 20240712 | 121100 | 6009765250 | 43900 | 43900 | 43900 | 43850 | 55 |
| 415 | 20240712 | 121000 | 6007350850 | 43850 | 43900 | 43900 | 43850 | 133 |
| 416 | 20240712 | 120900 | 6001516650 | 43850 | 43950 | 43950 | 43850 | 1755 |
| 417 | 20240712 | 120800 | 5924470200 | 43950 | 43900 | 43950 | 43850 | 136 |
| 418 | 20240712 | 120700 | 5918499050 | 43850 | 43900 | 43900 | 43850 | 128 |
| 419 | 20240712 | 120600 | 5912880300 | 43900 | 43900 | 43950 | 43850 | 159 |
| 420 | 20240712 | 120500 | 5905905500 | 43900 | 43950 | 43950 | 43900 | 80 |
| 421 | 20240712 | 120400 | 5902391550 | 43950 | 43950 | 43950 | 43850 | 131 |
| 422 | 20240712 | 120300 | 5896643350 | 43900 | 43950 | 43950 | 43900 | 643 |
| 423 | 20240712 | 120200 | 5868412550 | 43950 | 43950 | 43950 | 43900 | 78 |
| 424 | 20240712 | 120100 | 5864987250 | 43950 | 43950 | 43950 | 43900 | 613 |
| 425 | 20240712 | 120000 | 5838071700 | 43950 | 43950 | 43950 | 43900 | 191 |
| 426 | 20240712 | 115900 | 5829683800 | 43950 | 43900 | 43950 | 43900 | 259 |
| 427 | 20240712 | 115800 | 5818302650 | 43950 | 43950 | 43950 | 43900 | 108 |
| 428 | 20240712 | 115700 | 5813556550 | 43900 | 43950 | 43950 | 43900 | 618 |
| 429 | 20240712 | 115600 | 5786401700 | 43950 | 43950 | 43950 | 43900 | 631 |
| 430 | 20240712 | 115500 | 5758669550 | 43900 | 43900 | 43950 | 43900 | 36 |
| 431 | 20240712 | 115400 | 5757088500 | 43950 | 43950 | 43950 | 43900 | 393 |
| 432 | 20240712 | 115300 | 5739830850 | 43900 | 43950 | 43950 | 43900 | 155 |
| 433 | 20240712 | 115200 | 5733019000 | 43950 | 43900 | 43950 | 43900 | 74 |
| 434 | 20240712 | 115100 | 5729766900 | 43950 | 43950 | 44000 | 43900 | 240 |
| 435 | 20240712 | 115000 | 5719222350 | 44000 | 44000 | 44000 | 43950 | 110 |
| 436 | 20240712 | 114900 | 5714382850 | 44000 | 43950 | 44000 | 43950 | 616 |
| 437 | 20240712 | 114800 | 5687305000 | 43950 | 43950 | 44000 | 43900 | 1109 |
| 438 | 20240712 | 114700 | 5638571200 | 43950 | 43950 | 43950 | 43900 | 203 |
| 439 | 20240712 | 114600 | 5629654750 | 43950 | 43950 | 43950 | 43900 | 318 |
| 440 | 20240712 | 114500 | 5615683950 | 43950 | 43900 | 43950 | 43850 | 469 |
| 441 | 20240712 | 114400 | 5595098850 | 43950 | 43900 | 43950 | 43850 | 151 |
| 442 | 20240712 | 114300 | 5588469900 | 43900 | 43900 | 43900 | 43850 | 710 |
| 443 | 20240712 | 114200 | 5557301350 | 43850 | 43850 | 43900 | 43850 | 229 |
| 444 | 20240712 | 114100 | 5547257750 | 43850 | 43900 | 43900 | 43850 | 145 |
| 445 | 20240712 | 114000 | 5540894000 | 43900 | 43850 | 43900 | 43850 | 124 |
| 446 | 20240712 | 113900 | 5535450750 | 43900 | 43850 | 43900 | 43850 | 259 |
| 447 | 20240712 | 113800 | 5524086850 | 43900 | 43900 | 43900 | 43850 | 123 |
| 448 | 20240712 | 113700 | 5518687300 | 43900 | 43850 | 43900 | 43850 | 117 |
| 449 | 20240712 | 113600 | 5513551450 | 43900 | 43850 | 43900 | 43850 | 560 |
| 450 | 20240712 | 113500 | 5488976750 | 43850 | 43900 | 43900 | 43850 | 70 |
| 451 | 20240712 | 113400 | 5485903800 | 43850 | 43900 | 43900 | 43850 | 213 |
| 452 | 20240712 | 113300 | 5476553550 | 43850 | 43900 | 43900 | 43850 | 333 |
| 453 | 20240712 | 113200 | 5461948350 | 43850 | 43900 | 43950 | 43850 | 146 |
| 454 | 20240712 | 113100 | 5455536600 | 43850 | 43900 | 43950 | 43850 | 78 |
| 455 | 20240712 | 113000 | 5452111550 | 43950 | 43900 | 43950 | 43850 | 199 |
| 456 | 20240712 | 112900 | 5443378300 | 43900 | 43900 | 43900 | 43850 | 158 |
| 457 | 20240712 | 112800 | 5436443300 | 43900 | 43850 | 43900 | 43850 | 187 |
| 458 | 20240712 | 112700 | 5428234550 | 43900 | 43900 | 43900 | 43850 | 423 |
| 459 | 20240712 | 112600 | 5409671300 | 43900 | 43900 | 43900 | 43850 | 84 |
| 460 | 20240712 | 112500 | 5405985550 | 43900 | 43900 | 43900 | 43850 | 110 |
| 461 | 20240712 | 112400 | 5401156700 | 43900 | 43850 | 43900 | 43850 | 216 |
| 462 | 20240712 | 112300 | 5391681050 | 43900 | 43850 | 43900 | 43850 | 116 |
| 463 | 20240712 | 112200 | 5386589050 | 43900 | 43850 | 43900 | 43850 | 166 |
| 464 | 20240712 | 112100 | 5379302300 | 43850 | 43900 | 43900 | 43850 | 193 |
| 465 | 20240712 | 112000 | 5370836200 | 43900 | 43850 | 43900 | 43850 | 75 |
| 466 | 20240712 | 111900 | 5367544350 | 43900 | 43850 | 43900 | 43850 | 1115 |
| 467 | 20240712 | 111800 | 5318646300 | 43900 | 43900 | 43900 | 43850 | 222 |
| 468 | 20240712 | 111700 | 5308906850 | 43900 | 43950 | 43950 | 43850 | 99 |
| 469 | 20240712 | 111600 | 5304557600 | 43900 | 43950 | 43950 | 43850 | 209 |
| 470 | 20240712 | 111500 | 5295378050 | 43900 | 43950 | 43950 | 43850 | 217 |
| 471 | 20240712 | 111400 | 5285854050 | 43950 | 43900 | 43950 | 43900 | 111 |
| 472 | 20240712 | 111300 | 5280978700 | 43950 | 43900 | 43950 | 43900 | 344 |
| 473 | 20240712 | 111200 | 5265869300 | 43900 | 43900 | 43900 | 43850 | 242 |
| 474 | 20240712 | 111100 | 5255252350 | 43900 | 43900 | 43950 | 43900 | 139 |
| 475 | 20240712 | 111000 | 5249148750 | 43900 | 43900 | 43950 | 43850 | 318 |
| 476 | 20240712 | 110900 | 5235188000 | 43900 | 43900 | 43900 | 43850 | 251 |
| 477 | 20240712 | 110800 | 5224175400 | 43900 | 43900 | 43900 | 43850 | 59 |
| 478 | 20240712 | 110700 | 5221586300 | 43900 | 43850 | 43900 | 43850 | 146 |
| 479 | 20240712 | 110600 | 5215178950 | 43900 | 43900 | 43900 | 43850 | 193 |
| 480 | 20240712 | 110500 | 5206712750 | 43850 | 43850 | 43900 | 43850 | 124 |
| 481 | 20240712 | 110400 | 5201271950 | 43900 | 43950 | 43950 | 43900 | 169 |
| 482 | 20240712 | 110300 | 5193850150 | 43950 | 43900 | 43950 | 43850 | 811 |
| 483 | 20240712 | 110200 | 5158254750 | 43900 | 43900 | 43900 | 43800 | 1937 |
| 484 | 20240712 | 110100 | 5073312250 | 43850 | 43900 | 43900 | 43850 | 206 |
| 485 | 20240712 | 110000 | 5064269050 | 43850 | 43900 | 43900 | 43850 | 524 |
| 486 | 20240712 | 105900 | 5041271200 | 43850 | 43850 | 43900 | 43850 | 614 |
| 487 | 20240712 | 105800 | 5014318450 | 43900 | 43900 | 43900 | 43850 | 62 |
| 488 | 20240712 | 105700 | 5011598750 | 43900 | 43850 | 43900 | 43850 | 1582 |
| 489 | 20240712 | 105600 | 4942223500 | 43900 | 43850 | 43900 | 43850 | 1228 |
| 490 | 20240712 | 105500 | 4888374450 | 43850 | 43800 | 43850 | 43800 | 154 |
| 491 | 20240712 | 105400 | 4881622100 | 43850 | 43850 | 43850 | 43800 | 177 |
| 492 | 20240712 | 105300 | 4873867900 | 43850 | 43850 | 43850 | 43800 | 530 |
| 493 | 20240712 | 105200 | 4850644800 | 43850 | 43800 | 43850 | 43800 | 138 |
| 494 | 20240712 | 105100 | 4844596400 | 43800 | 43850 | 43850 | 43800 | 335 |
| 495 | 20240712 | 105000 | 4829920900 | 43850 | 43800 | 43850 | 43800 | 109 |
| 496 | 20240712 | 104900 | 4825141750 | 43800 | 43800 | 43850 | 43800 | 29 |
| 497 | 20240712 | 104800 | 4823870400 | 43850 | 43800 | 43850 | 43800 | 364 |
| 498 | 20240712 | 104700 | 4807924050 | 43850 | 43850 | 43850 | 43850 | 289 |
| 499 | 20240712 | 104600 | 4795251400 | 43850 | 43800 | 43850 | 43800 | 337 |
| 500 | 20240712 | 104500 | 4780482800 | 43850 | 43800 | 43850 | 43800 | 178 |
| 501 | 20240712 | 104400 | 4772683600 | 43850 | 43850 | 43850 | 43800 | 79 |
| 502 | 20240712 | 104300 | 4769220500 | 43850 | 43800 | 43850 | 43800 | 508 |
| 503 | 20240712 | 104200 | 4746954400 | 43800 | 43800 | 43800 | 43750 | 179 |
| 504 | 20240712 | 104100 | 4739117650 | 43850 | 43800 | 43850 | 43750 | 583 |
| 505 | 20240712 | 104000 | 4713578700 | 43800 | 43800 | 43800 | 43750 | 146 |
| 506 | 20240712 | 103900 | 4707185400 | 43750 | 43800 | 43800 | 43750 | 480 |
| 507 | 20240712 | 103800 | 4686165050 | 43850 | 43800 | 43850 | 43800 | 140 |
| 508 | 20240712 | 103700 | 4680030300 | 43850 | 43800 | 43850 | 43800 | 205 |
| 509 | 20240712 | 103600 | 4671050250 | 43800 | 43800 | 43800 | 43750 | 694 |
| 510 | 20240712 | 103500 | 4640670350 | 43800 | 43850 | 43850 | 43800 | 138 |
| 511 | 20240712 | 103400 | 4634623750 | 43750 | 43800 | 43850 | 43750 | 504 |
| 512 | 20240712 | 103300 | 4612556900 | 43800 | 43800 | 43800 | 43750 | 475 |
| 513 | 20240712 | 103200 | 4591763150 | 43800 | 43800 | 43850 | 43750 | 285 |
| 514 | 20240712 | 103100 | 4579281700 | 43850 | 43800 | 43850 | 43750 | 413 |
| 515 | 20240712 | 103000 | 4561192400 | 43800 | 43850 | 43850 | 43750 | 453 |
| 516 | 20240712 | 102900 | 4541356500 | 43800 | 43800 | 43850 | 43800 | 458 |
| 517 | 20240712 | 102800 | 4521293800 | 43800 | 43800 | 43800 | 43750 | 719 |
| 518 | 20240712 | 102700 | 4489819300 | 43800 | 43850 | 43850 | 43750 | 3162 |
| 519 | 20240712 | 102600 | 4351252800 | 43850 | 43900 | 43900 | 43850 | 301 |
| 520 | 20240712 | 102500 | 4338040550 | 43900 | 43850 | 43900 | 43850 | 183 |
| 521 | 20240712 | 102400 | 4330008900 | 43850 | 43850 | 43900 | 43850 | 307 |
| 522 | 20240712 | 102300 | 4316543650 | 43900 | 43850 | 43900 | 43850 | 152 |
| 523 | 20240712 | 102200 | 4309874200 | 43850 | 43900 | 43900 | 43850 | 91 |
| 524 | 20240712 | 102100 | 4305880700 | 43900 | 43900 | 43900 | 43850 | 335 |
| 525 | 20240712 | 102000 | 4291183850 | 43900 | 43900 | 43900 | 43850 | 119 |
| 526 | 20240712 | 101900 | 4285963350 | 43900 | 43900 | 43900 | 43850 | 117 |
| 527 | 20240712 | 101800 | 4280829650 | 43900 | 43850 | 43900 | 43850 | 1021 |
| 528 | 20240712 | 101700 | 4236037850 | 43850 | 43900 | 43900 | 43850 | 166 |
| 529 | 20240712 | 101600 | 4228756950 | 43850 | 43850 | 43900 | 43850 | 99 |
| 530 | 20240712 | 101500 | 4224415750 | 43850 | 43850 | 43900 | 43850 | 327 |
| 531 | 20240712 | 101400 | 4210074800 | 43850 | 43900 | 43900 | 43850 | 537 |
| 532 | 20240712 | 101300 | 4186502350 | 43950 | 43900 | 43950 | 43900 | 95 |
| 533 | 20240712 | 101200 | 4182330050 | 43900 | 43950 | 43950 | 43900 | 646 |
| 534 | 20240712 | 101100 | 4153968150 | 43900 | 43900 | 43950 | 43900 | 495 |
| 535 | 20240712 | 101000 | 4132237450 | 43900 | 43900 | 43950 | 43900 | 221 |
| 536 | 20240712 | 100900 | 4122526700 | 43950 | 43900 | 43950 | 43850 | 172 |
| 537 | 20240712 | 100800 | 4114975450 | 43900 | 43900 | 43950 | 43900 | 606 |
| 538 | 20240712 | 100700 | 4088371500 | 43900 | 43900 | 43950 | 43900 | 665 |
| 539 | 20240712 | 100600 | 4059177650 | 43900 | 43850 | 43900 | 43850 | 217 |
| 540 | 20240712 | 100500 | 4049658550 | 43850 | 43850 | 43850 | 43800 | 861 |
| 541 | 20240712 | 100400 | 4011904550 | 43850 | 43850 | 43850 | 43800 | 457 |
| 542 | 20240712 | 100300 | 3991881000 | 43850 | 43850 | 43850 | 43800 | 266 |
| 543 | 20240712 | 100200 | 3980227700 | 43850 | 43850 | 43850 | 43800 | 423 |
| 544 | 20240712 | 100100 | 3961679250 | 43850 | 43900 | 43900 | 43800 | 3132 |
| 545 | 20240712 | 100000 | 3824408950 | 43950 | 43900 | 43950 | 43850 | 1484 |
| 546 | 20240712 | 095900 | 3759264350 | 43850 | 43900 | 43900 | 43850 | 162 |
| 547 | 20240712 | 095800 | 3752158450 | 43850 | 43900 | 43900 | 43850 | 140 |
| 548 | 20240712 | 095700 | 3746017600 | 43850 | 43900 | 43900 | 43850 | 155 |
| 549 | 20240712 | 095600 | 3739220250 | 43850 | 43850 | 43900 | 43850 | 202 |
| 550 | 20240712 | 095500 | 3730360850 | 43900 | 43850 | 43900 | 43850 | 976 |
| 551 | 20240712 | 095400 | 3687562400 | 43850 | 43850 | 43900 | 43850 | 767 |
| 552 | 20240712 | 095300 | 3653926100 | 43900 | 43900 | 43900 | 43850 | 52 |
| 553 | 20240712 | 095200 | 3651644900 | 43900 | 43850 | 43900 | 43850 | 359 |
| 554 | 20240712 | 095100 | 3635900600 | 43850 | 43900 | 43900 | 43850 | 232 |
| 555 | 20240712 | 095000 | 3625724700 | 43900 | 43850 | 43900 | 43850 | 348 |
| 556 | 20240712 | 094900 | 3610453400 | 43850 | 43900 | 43900 | 43850 | 1351 |
| 557 | 20240712 | 094800 | 3551172950 | 43950 | 43900 | 43950 | 43900 | 325 |
| 558 | 20240712 | 094700 | 3536905050 | 43950 | 43950 | 43950 | 43900 | 57 |
| 559 | 20240712 | 094600 | 3534400050 | 43900 | 44000 | 44000 | 43900 | 713 |
| 560 | 20240712 | 094500 | 3503064800 | 43950 | 43950 | 44000 | 43950 | 378 |
| 561 | 20240712 | 094400 | 3486451350 | 43950 | 43900 | 43950 | 43850 | 3846 |
| 562 | 20240712 | 094300 | 3317545450 | 43900 | 43900 | 43900 | 43850 | 111 |
| 563 | 20240712 | 094200 | 3312677400 | 43850 | 43850 | 43900 | 43850 | 518 |
| 564 | 20240712 | 094100 | 3289961550 | 43850 | 43850 | 43900 | 43850 | 886 |
| 565 | 20240712 | 094000 | 3251107350 | 43900 | 43850 | 43900 | 43850 | 279 |
| 566 | 20240712 | 093900 | 3238870950 | 43850 | 43900 | 43900 | 43850 | 294 |
| 567 | 20240712 | 093800 | 3225977050 | 43850 | 43850 | 43900 | 43850 | 696 |
| 568 | 20240712 | 093700 | 3195457200 | 43900 | 43900 | 43900 | 43850 | 477 |
| 569 | 20240712 | 093600 | 3174528500 | 43850 | 43950 | 43950 | 43850 | 473 |
| 570 | 20240712 | 093500 | 3153768150 | 43900 | 43850 | 44000 | 43850 | 1812 |
| 571 | 20240712 | 093400 | 3074228800 | 43850 | 43950 | 43950 | 43850 | 1302 |
| 572 | 20240712 | 093300 | 3017070900 | 43950 | 44000 | 44000 | 43900 | 679 |
| 573 | 20240712 | 093200 | 2987227200 | 44000 | 44000 | 44050 | 43900 | 3016 |
| 574 | 20240712 | 093100 | 2854638350 | 44000 | 44000 | 44050 | 44000 | 329 |
| 575 | 20240712 | 093000 | 2840162100 | 44000 | 44000 | 44050 | 43950 | 1694 |
| 576 | 20240712 | 092900 | 2765624750 | 44000 | 44000 | 44050 | 43950 | 878 |
| 577 | 20240712 | 092800 | 2726990000 | 44000 | 44000 | 44050 | 44000 | 640 |
| 578 | 20240712 | 092700 | 2698816550 | 44000 | 44000 | 44000 | 44000 | 620 |
| 579 | 20240712 | 092600 | 2671536550 | 44000 | 43950 | 44050 | 43950 | 1180 |
| 580 | 20240712 | 092500 | 2619636500 | 44000 | 43900 | 44000 | 43900 | 842 |
| 581 | 20240712 | 092400 | 2582649700 | 44000 | 43900 | 44000 | 43900 | 1476 |
| 582 | 20240712 | 092300 | 2517791500 | 43900 | 44000 | 44000 | 43900 | 3454 |
| 583 | 20240712 | 092200 | 2366019200 | 44000 | 44050 | 44050 | 44000 | 1245 |
| 584 | 20240712 | 092100 | 2311233750 | 44050 | 44100 | 44150 | 44000 | 3370 |
| 585 | 20240712 | 092000 | 2162843900 | 44100 | 44200 | 44250 | 44100 | 246 |
| 586 | 20240712 | 091900 | 2151979100 | 44200 | 44100 | 44350 | 44100 | 828 |
| 587 | 20240712 | 091800 | 2115413550 | 44050 | 44200 | 44250 | 44050 | 817 |
| 588 | 20240712 | 091700 | 2079333000 | 44250 | 44150 | 44250 | 44050 | 2737 |
| 589 | 20240712 | 091600 | 1958594750 | 44150 | 44250 | 44250 | 44150 | 1766 |
| 590 | 20240712 | 091500 | 1880536500 | 44250 | 44300 | 44300 | 44150 | 510 |
| 591 | 20240712 | 091400 | 1857999700 | 44300 | 44200 | 44350 | 44150 | 1348 |
| 592 | 20240712 | 091300 | 1798413100 | 44200 | 44400 | 44400 | 44200 | 2067 |
| 593 | 20240712 | 091200 | 1706817650 | 44400 | 44500 | 44600 | 44400 | 2689 |
| 594 | 20240712 | 091100 | 1587000250 | 44550 | 44600 | 44700 | 44500 | 3316 |
| 595 | 20240712 | 091000 | 1439121900 | 44600 | 44400 | 44650 | 44400 | 8300 |
| 596 | 20240712 | 090900 | 1069137450 | 44400 | 44350 | 44500 | 44350 | 1465 |
| 597 | 20240712 | 090800 | 1004032450 | 44400 | 44400 | 44450 | 44400 | 1796 |
| 598 | 20240712 | 090700 | 924278450 | 44400 | 44350 | 44450 | 44350 | 1525 |
| 599 | 20240712 | 090600 | 856573250 | 44350 | 44300 | 44400 | 44300 | 1169 |
| 600 | 20240712 | 090500 | 804739350 | 44300 | 44300 | 44350 | 44250 | 919 |
| 601 | 20240712 | 090400 | 764032850 | 44300 | 44300 | 44350 | 44300 | 1024 |
| 602 | 20240712 | 090300 | 718655900 | 44400 | 44150 | 44400 | 44150 | 2270 |
| 603 | 20240712 | 090200 | 618191500 | 44150 | 44200 | 44200 | 44000 | 2034 |
| 604 | 20240712 | 090100 | 528500350 | 44150 | 44000 | 44150 | 44000 | 6173 |
| 605 | 20240712 | 090000 | 256569850 | 44000 | 44500 | 44500 | 44000 | 5487 |