34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 192200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 264792 |
| 3 | 20240711 | 192100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20240711 | 192000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20240711 | 191900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20240711 | 191800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20240711 | 191700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20240711 | 191600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20240711 | 191500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20240711 | 191400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20240711 | 191300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20240711 | 191200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20240711 | 191100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20240711 | 191000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20240711 | 190900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20240711 | 190800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20240711 | 190700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20240711 | 190600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20240711 | 190500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20240711 | 190400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20240711 | 190300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20240711 | 190200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20240711 | 190100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20240711 | 190000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20240711 | 185900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20240711 | 185800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20240711 | 185700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20240711 | 185600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20240711 | 185500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20240711 | 185400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20240711 | 185300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20240711 | 185200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 264792 |
| 33 | 20240711 | 185100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20240711 | 185000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20240711 | 184900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20240711 | 184800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20240711 | 184700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20240711 | 184600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20240711 | 184500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20240711 | 184400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20240711 | 184300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20240711 | 184200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20240711 | 184100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20240711 | 184000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20240711 | 183900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20240711 | 183800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20240711 | 183700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20240711 | 183600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20240711 | 183500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20240711 | 183400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20240711 | 183300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20240711 | 183200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20240711 | 183100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20240711 | 183000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20240711 | 182900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20240711 | 182800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20240711 | 182700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20240711 | 182600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20240711 | 182500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20240711 | 182400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20240711 | 182300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20240711 | 182200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 264792 |
| 63 | 20240711 | 182100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20240711 | 182000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20240711 | 181900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20240711 | 181800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20240711 | 181700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20240711 | 181600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20240711 | 181500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20240711 | 181400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20240711 | 181300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20240711 | 181200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20240711 | 181100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20240711 | 181000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20240711 | 180900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20240711 | 180800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20240711 | 180700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20240711 | 180600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20240711 | 180500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20240711 | 180400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20240711 | 180300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20240711 | 180200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20240711 | 180100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20240711 | 180000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20240711 | 175900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20240711 | 175800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20240711 | 175700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20240711 | 175600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20240711 | 175500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20240711 | 175400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20240711 | 175300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20240711 | 175200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 264792 |
| 93 | 20240711 | 175100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20240711 | 175000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20240711 | 174900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20240711 | 174800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20240711 | 174700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20240711 | 174600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20240711 | 174500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20240711 | 174400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20240711 | 174300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20240711 | 174200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20240711 | 174100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20240711 | 174000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20240711 | 173900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20240711 | 173800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20240711 | 173700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20240711 | 173600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20240711 | 173500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20240711 | 173400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20240711 | 173300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20240711 | 173200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20240711 | 173100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20240711 | 173000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20240711 | 172900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20240711 | 172800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20240711 | 172700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20240711 | 172600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20240711 | 172500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20240711 | 172400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20240711 | 172300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20240711 | 172200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 264792 |
| 123 | 20240711 | 172100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20240711 | 172000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20240711 | 171900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20240711 | 171800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20240711 | 171700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20240711 | 171600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20240711 | 171500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20240711 | 171400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20240711 | 171300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20240711 | 171200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20240711 | 171100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20240711 | 171000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20240711 | 170900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20240711 | 170800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20240711 | 170700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20240711 | 170600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20240711 | 170500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20240711 | 170400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20240711 | 170300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20240711 | 170200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20240711 | 170100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20240711 | 170000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20240711 | 165900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20240711 | 165800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20240711 | 165700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20240711 | 165600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20240711 | 165500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20240711 | 165400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20240711 | 165300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20240711 | 165200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 264792 |
| 153 | 20240711 | 165100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20240711 | 165000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20240711 | 164900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20240711 | 164800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20240711 | 164700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20240711 | 164600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20240711 | 164500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20240711 | 164400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20240711 | 164300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20240711 | 164200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20240711 | 164100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20240711 | 164000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20240711 | 163900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20240711 | 163800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20240711 | 163700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20240711 | 163600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20240711 | 163500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20240711 | 163400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20240711 | 163300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20240711 | 163200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20240711 | 163100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20240711 | 163000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20240711 | 162900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20240711 | 162800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20240711 | 162700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20240711 | 162600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20240711 | 162500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20240711 | 162400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20240711 | 162300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20240711 | 162200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 264792 |
| 183 | 20240711 | 162100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20240711 | 162000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20240711 | 161900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20240711 | 161800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20240711 | 161700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20240711 | 161600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20240711 | 161500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20240711 | 161400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20240711 | 161300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20240711 | 161200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20240711 | 161100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20240711 | 161000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20240711 | 160900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20240711 | 160800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20240711 | 160700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20240711 | 160600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20240711 | 160500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20240711 | 160400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20240711 | 160300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20240711 | 160200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20240711 | 160100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20240711 | 160000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20240711 | 155900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20240711 | 155800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20240711 | 155700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20240711 | 155600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20240711 | 155500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20240711 | 155400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20240711 | 155300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20240711 | 155200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 264792 |
| 213 | 20240711 | 155100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20240711 | 155000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20240711 | 154900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20240711 | 154800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20240711 | 154700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20240711 | 154600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20240711 | 154500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20240711 | 154400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20240711 | 154300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20240711 | 154200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20240711 | 154100 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20240711 | 154000 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20240711 | 153900 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20240711 | 153800 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20240711 | 153700 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20240711 | 153600 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20240711 | 153500 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20240711 | 153400 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20240711 | 153300 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20240711 | 153200 | 165341917200 | 46450 | 46450 | 46450 | 46450 | 264792 |
| 233 | 20240711 | 153100 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20240711 | 153000 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20240711 | 152900 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20240711 | 152800 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20240711 | 152700 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 238 | 20240711 | 152600 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 239 | 20240711 | 152500 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 240 | 20240711 | 152400 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 241 | 20240711 | 152300 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 242 | 20240711 | 152200 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 243 | 20240711 | 152100 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 244 | 20240711 | 152000 | 153042328800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 245 | 20240711 | 151900 | 153042328800 | 46950 | 46900 | 47000 | 46850 | 70095 |
| 246 | 20240711 | 151800 | 149751532950 | 46900 | 46800 | 46900 | 46750 | 45289 |
| 247 | 20240711 | 151700 | 147629176750 | 46800 | 46600 | 46800 | 46550 | 19272 |
| 248 | 20240711 | 151600 | 146728569350 | 46600 | 46700 | 46750 | 46500 | 28291 |
| 249 | 20240711 | 151500 | 145409308550 | 46700 | 46550 | 46800 | 46500 | 20713 |
| 250 | 20240711 | 151400 | 144443522200 | 46550 | 46700 | 46800 | 46500 | 40415 |
| 251 | 20240711 | 151300 | 142558620200 | 46750 | 46650 | 46750 | 46600 | 17506 |
| 252 | 20240711 | 151200 | 141741404300 | 46650 | 46800 | 46800 | 46550 | 36787 |
| 253 | 20240711 | 151100 | 140024865450 | 46800 | 46900 | 46950 | 46700 | 70794 |
| 254 | 20240711 | 151000 | 136707347950 | 46950 | 46500 | 46950 | 46500 | 118750 |
| 255 | 20240711 | 150900 | 131153051450 | 46550 | 46400 | 46550 | 46300 | 32606 |
| 256 | 20240711 | 150800 | 129639455350 | 46400 | 46250 | 46550 | 46200 | 51554 |
| 257 | 20240711 | 150700 | 127247176050 | 46250 | 46150 | 46350 | 46150 | 25747 |
| 258 | 20240711 | 150600 | 126055495250 | 46200 | 46400 | 46400 | 46050 | 49398 |
| 259 | 20240711 | 150500 | 123773269150 | 46350 | 46350 | 46450 | 46250 | 35744 |
| 260 | 20240711 | 150400 | 122116437950 | 46350 | 46500 | 46600 | 46250 | 52284 |
| 261 | 20240711 | 150300 | 119688453850 | 46500 | 46500 | 46650 | 46450 | 70791 |
| 262 | 20240711 | 150200 | 116393266300 | 46500 | 46250 | 46550 | 46250 | 78904 |
| 263 | 20240711 | 150100 | 112726762950 | 46300 | 46400 | 46400 | 46150 | 45836 |
| 264 | 20240711 | 150000 | 110607054500 | 46350 | 46300 | 46450 | 46250 | 83944 |
| 265 | 20240711 | 145900 | 106714994100 | 46300 | 46100 | 46300 | 46050 | 64101 |
| 266 | 20240711 | 145800 | 103752802550 | 46100 | 46100 | 46150 | 46000 | 55609 |
| 267 | 20240711 | 145700 | 101190366050 | 46100 | 45800 | 46150 | 45750 | 104386 |
| 268 | 20240711 | 145600 | 96390457450 | 45800 | 45800 | 45800 | 45650 | 19281 |
| 269 | 20240711 | 145500 | 95508532500 | 45800 | 45800 | 45800 | 45700 | 22212 |
| 270 | 20240711 | 145400 | 94492015450 | 45800 | 45750 | 45800 | 45600 | 22762 |
| 271 | 20240711 | 145300 | 93451624250 | 45750 | 45650 | 45800 | 45600 | 32778 |
| 272 | 20240711 | 145200 | 91952223350 | 45650 | 45650 | 45650 | 45550 | 17466 |
| 273 | 20240711 | 145100 | 91155431850 | 45650 | 45600 | 45650 | 45550 | 28876 |
| 274 | 20240711 | 145000 | 89837974050 | 45550 | 45550 | 45750 | 45500 | 37026 |
| 275 | 20240711 | 144900 | 88147831950 | 45600 | 45350 | 45800 | 45350 | 98837 |
| 276 | 20240711 | 144800 | 83640261750 | 45400 | 45350 | 45450 | 45300 | 22406 |
| 277 | 20240711 | 144700 | 82623271350 | 45350 | 45200 | 45350 | 45200 | 22969 |
| 278 | 20240711 | 144600 | 81583534950 | 45250 | 45100 | 45250 | 45100 | 15972 |
| 279 | 20240711 | 144500 | 80861631450 | 45150 | 45150 | 45150 | 45050 | 7000 |
| 280 | 20240711 | 144400 | 80545852900 | 45150 | 45150 | 45200 | 45100 | 5810 |
| 281 | 20240711 | 144300 | 80283479950 | 45150 | 45150 | 45200 | 45100 | 5020 |
| 282 | 20240711 | 144200 | 80056837650 | 45150 | 45150 | 45150 | 45100 | 5276 |
| 283 | 20240711 | 144100 | 79818640950 | 45150 | 45150 | 45150 | 45100 | 11511 |
| 284 | 20240711 | 144000 | 79299216550 | 45100 | 45100 | 45150 | 45050 | 3712 |
| 285 | 20240711 | 143900 | 79131757650 | 45100 | 45100 | 45100 | 45050 | 3918 |
| 286 | 20240711 | 143800 | 78955096800 | 45100 | 44950 | 45100 | 44950 | 5395 |
| 287 | 20240711 | 143700 | 78712147700 | 44950 | 44950 | 45000 | 44900 | 5083 |
| 288 | 20240711 | 143600 | 78483713900 | 44950 | 44950 | 44950 | 44900 | 6387 |
| 289 | 20240711 | 143500 | 78196775650 | 44950 | 44950 | 45050 | 44950 | 4424 |
| 290 | 20240711 | 143400 | 77997884400 | 45000 | 44950 | 45050 | 44950 | 7032 |
| 291 | 20240711 | 143300 | 77681487550 | 44950 | 44750 | 44950 | 44750 | 4019 |
| 292 | 20240711 | 143200 | 77501062950 | 44800 | 44750 | 44850 | 44750 | 1279 |
| 293 | 20240711 | 143100 | 77443747150 | 44750 | 44800 | 44850 | 44750 | 1355 |
| 294 | 20240711 | 143000 | 77383046050 | 44800 | 44700 | 44800 | 44650 | 2437 |
| 295 | 20240711 | 142900 | 77274067100 | 44700 | 44750 | 44750 | 44650 | 3326 |
| 296 | 20240711 | 142800 | 77125472050 | 44750 | 44750 | 44950 | 44650 | 6255 |
| 297 | 20240711 | 142700 | 76845393650 | 44750 | 44900 | 44950 | 44700 | 6438 |
| 298 | 20240711 | 142600 | 76557040850 | 44950 | 44750 | 44950 | 44750 | 4171 |
| 299 | 20240711 | 142500 | 76370035850 | 44750 | 44800 | 44850 | 44650 | 13136 |
| 300 | 20240711 | 142400 | 75782277400 | 44850 | 44950 | 45000 | 44800 | 4979 |
| 301 | 20240711 | 142300 | 75558816950 | 44950 | 44850 | 45000 | 44800 | 3668 |
| 302 | 20240711 | 142200 | 75393960550 | 44850 | 44750 | 44850 | 44750 | 2470 |
| 303 | 20240711 | 142100 | 75283295250 | 44750 | 44800 | 44850 | 44700 | 7224 |
| 304 | 20240711 | 142000 | 74959802450 | 44850 | 44900 | 44900 | 44800 | 7600 |
| 305 | 20240711 | 141900 | 74618956150 | 44900 | 45050 | 45050 | 44900 | 4083 |
| 306 | 20240711 | 141800 | 74435280550 | 45050 | 44950 | 45050 | 44950 | 4147 |
| 307 | 20240711 | 141700 | 74248526350 | 45000 | 44950 | 45000 | 44900 | 2620 |
| 308 | 20240711 | 141600 | 74130719450 | 44900 | 44950 | 45000 | 44900 | 3077 |
| 309 | 20240711 | 141500 | 73992416400 | 44950 | 45000 | 45000 | 44900 | 3851 |
| 310 | 20240711 | 141400 | 73819283450 | 45000 | 45000 | 45000 | 44900 | 4191 |
| 311 | 20240711 | 141300 | 73630911750 | 45000 | 45100 | 45100 | 44950 | 9033 |
| 312 | 20240711 | 141200 | 73224356000 | 45150 | 45150 | 45150 | 45050 | 1840 |
| 313 | 20240711 | 141100 | 73141339000 | 45050 | 45150 | 45200 | 45050 | 4862 |
| 314 | 20240711 | 141000 | 72921912300 | 45150 | 45150 | 45150 | 45050 | 4656 |
| 315 | 20240711 | 140900 | 72711840150 | 45150 | 45200 | 45200 | 45100 | 2517 |
| 316 | 20240711 | 140800 | 72598213350 | 45150 | 45200 | 45250 | 45150 | 7984 |
| 317 | 20240711 | 140700 | 72237267300 | 45200 | 45250 | 45300 | 45100 | 9000 |
| 318 | 20240711 | 140600 | 71830392650 | 45300 | 45150 | 45300 | 45100 | 13414 |
| 319 | 20240711 | 140500 | 71223794450 | 45150 | 45100 | 45150 | 45050 | 3590 |
| 320 | 20240711 | 140400 | 71061776450 | 45050 | 45150 | 45150 | 45050 | 3388 |
| 321 | 20240711 | 140300 | 70908935300 | 45150 | 45050 | 45150 | 45050 | 3648 |
| 322 | 20240711 | 140200 | 70744369950 | 45050 | 45100 | 45150 | 45050 | 2665 |
| 323 | 20240711 | 140100 | 70624129850 | 45100 | 45050 | 45200 | 45000 | 9457 |
| 324 | 20240711 | 140000 | 70197345500 | 45050 | 45000 | 45100 | 44950 | 5508 |
| 325 | 20240711 | 135900 | 69949392250 | 45000 | 45050 | 45100 | 45000 | 6621 |
| 326 | 20240711 | 135800 | 69651229100 | 45050 | 45150 | 45150 | 45050 | 7039 |
| 327 | 20240711 | 135700 | 69333648150 | 45150 | 45200 | 45200 | 45100 | 11405 |
| 328 | 20240711 | 135600 | 68818655150 | 45150 | 45150 | 45200 | 45100 | 12941 |
| 329 | 20240711 | 135500 | 68234342700 | 45150 | 45100 | 45150 | 45050 | 11801 |
| 330 | 20240711 | 135400 | 67702128600 | 45100 | 45050 | 45100 | 45000 | 8385 |
| 331 | 20240711 | 135300 | 67324366850 | 45050 | 45050 | 45100 | 44950 | 13833 |
| 332 | 20240711 | 135200 | 66701380900 | 45000 | 45100 | 45200 | 45000 | 39517 |
| 333 | 20240711 | 135100 | 64918367200 | 45100 | 45250 | 45300 | 45000 | 22767 |
| 334 | 20240711 | 135000 | 63890386250 | 45250 | 44850 | 45250 | 44800 | 67471 |
| 335 | 20240711 | 134900 | 60849855600 | 44800 | 44800 | 44850 | 44750 | 4503 |
| 336 | 20240711 | 134800 | 60647994250 | 44800 | 44800 | 44900 | 44800 | 15927 |
| 337 | 20240711 | 134700 | 59933845050 | 44750 | 44750 | 44800 | 44750 | 2128 |
| 338 | 20240711 | 134600 | 59838569700 | 44750 | 44700 | 44800 | 44650 | 4923 |
| 339 | 20240711 | 134500 | 59618337950 | 44700 | 44600 | 44700 | 44600 | 5729 |
| 340 | 20240711 | 134400 | 59362460500 | 44650 | 44600 | 44650 | 44500 | 23055 |
| 341 | 20240711 | 134300 | 58336168150 | 44600 | 44650 | 44650 | 44550 | 3381 |
| 342 | 20240711 | 134200 | 58185367350 | 44600 | 44650 | 44650 | 44600 | 1193 |
| 343 | 20240711 | 134100 | 58132125050 | 44600 | 44600 | 44650 | 44550 | 1375 |
| 344 | 20240711 | 134000 | 58070799800 | 44650 | 44500 | 44650 | 44500 | 2878 |
| 345 | 20240711 | 133900 | 57942500300 | 44500 | 44500 | 44550 | 44500 | 875 |
| 346 | 20240711 | 133800 | 57903559150 | 44500 | 44500 | 44550 | 44500 | 1117 |
| 347 | 20240711 | 133700 | 57853813550 | 44500 | 44550 | 44600 | 44500 | 1644 |
| 348 | 20240711 | 133600 | 57780571100 | 44550 | 44600 | 44650 | 44450 | 8027 |
| 349 | 20240711 | 133500 | 57423176700 | 44600 | 44600 | 44650 | 44600 | 2301 |
| 350 | 20240711 | 133400 | 57320536600 | 44600 | 44650 | 44700 | 44600 | 2795 |
| 351 | 20240711 | 133300 | 57195821900 | 44650 | 44650 | 44650 | 44600 | 1184 |
| 352 | 20240711 | 133200 | 57142960400 | 44600 | 44650 | 44700 | 44600 | 1583 |
| 353 | 20240711 | 133100 | 57072274250 | 44700 | 44650 | 44750 | 44650 | 5493 |
| 354 | 20240711 | 133000 | 56826842900 | 44650 | 44600 | 44650 | 44550 | 5567 |
| 355 | 20240711 | 132900 | 56578437350 | 44550 | 44500 | 44600 | 44500 | 1293 |
| 356 | 20240711 | 132800 | 56520834900 | 44500 | 44550 | 44550 | 44500 | 420 |
| 357 | 20240711 | 132700 | 56502125750 | 44550 | 44550 | 44600 | 44550 | 5728 |
| 358 | 20240711 | 132600 | 56246929850 | 44550 | 44500 | 44600 | 44500 | 2120 |
| 359 | 20240711 | 132500 | 56152454450 | 44500 | 44500 | 44550 | 44500 | 421 |
| 360 | 20240711 | 132400 | 56133709500 | 44550 | 44550 | 44600 | 44500 | 2212 |
| 361 | 20240711 | 132300 | 56035165350 | 44550 | 44500 | 44600 | 44500 | 3291 |
| 362 | 20240711 | 132200 | 55888526700 | 44500 | 44550 | 44550 | 44500 | 1132 |
| 363 | 20240711 | 132100 | 55838141700 | 44500 | 44550 | 44550 | 44500 | 2560 |
| 364 | 20240711 | 132000 | 55724125550 | 44550 | 44550 | 44600 | 44550 | 1744 |
| 365 | 20240711 | 131900 | 55646424200 | 44550 | 44600 | 44600 | 44500 | 1354 |
| 366 | 20240711 | 131800 | 55586103950 | 44600 | 44550 | 44600 | 44500 | 1747 |
| 367 | 20240711 | 131700 | 55508251300 | 44550 | 44550 | 44600 | 44550 | 1584 |
| 368 | 20240711 | 131600 | 55437683300 | 44550 | 44550 | 44650 | 44500 | 5413 |
| 369 | 20240711 | 131500 | 55196340200 | 44500 | 44450 | 44550 | 44450 | 3443 |
| 370 | 20240711 | 131400 | 55043045250 | 44500 | 44450 | 44500 | 44450 | 822 |
| 371 | 20240711 | 131300 | 55006502000 | 44450 | 44450 | 44500 | 44450 | 2343 |
| 372 | 20240711 | 131200 | 54902330950 | 44500 | 44450 | 44500 | 44350 | 6220 |
| 373 | 20240711 | 131100 | 54625791950 | 44400 | 44350 | 44450 | 44350 | 1699 |
| 374 | 20240711 | 131000 | 54550317600 | 44350 | 44400 | 44450 | 44350 | 2408 |
| 375 | 20240711 | 130900 | 54443422750 | 44400 | 44450 | 44450 | 44400 | 2130 |
| 376 | 20240711 | 130800 | 54348829650 | 44400 | 44350 | 44450 | 44350 | 2634 |
| 377 | 20240711 | 130700 | 54231894650 | 44350 | 44400 | 44400 | 44350 | 238 |
| 378 | 20240711 | 130600 | 54221336500 | 44400 | 44400 | 44400 | 44350 | 3308 |
| 379 | 20240711 | 130500 | 54074516100 | 44400 | 44450 | 44600 | 44350 | 5859 |
| 380 | 20240711 | 130400 | 53814030450 | 44450 | 44450 | 44500 | 44350 | 3623 |
| 381 | 20240711 | 130300 | 53653088800 | 44400 | 44400 | 44450 | 44400 | 2932 |
| 382 | 20240711 | 130200 | 53522883700 | 44400 | 44450 | 44500 | 44400 | 4420 |
| 383 | 20240711 | 130100 | 53326575950 | 44450 | 44500 | 44600 | 44400 | 4416 |
| 384 | 20240711 | 130000 | 53130208500 | 44550 | 44550 | 44600 | 44450 | 2715 |
| 385 | 20240711 | 125900 | 53009355000 | 44500 | 44550 | 44600 | 44500 | 2041 |
| 386 | 20240711 | 125800 | 52918485400 | 44550 | 44550 | 44600 | 44500 | 1251 |
| 387 | 20240711 | 125700 | 52862743000 | 44500 | 44600 | 44650 | 44450 | 4992 |
| 388 | 20240711 | 125600 | 52640293500 | 44600 | 44650 | 44650 | 44600 | 2203 |
| 389 | 20240711 | 125500 | 52541990600 | 44650 | 44650 | 44650 | 44600 | 1572 |
| 390 | 20240711 | 125400 | 52471862200 | 44600 | 44600 | 44650 | 44550 | 1671 |
| 391 | 20240711 | 125300 | 52397337700 | 44600 | 44500 | 44600 | 44500 | 522 |
| 392 | 20240711 | 125200 | 52374081150 | 44500 | 44550 | 44550 | 44450 | 1546 |
| 393 | 20240711 | 125100 | 52305236600 | 44500 | 44500 | 44550 | 44450 | 3022 |
| 394 | 20240711 | 125000 | 52170855600 | 44500 | 44500 | 44500 | 44450 | 990 |
| 395 | 20240711 | 124900 | 52126802450 | 44500 | 44500 | 44550 | 44500 | 1382 |
| 396 | 20240711 | 124800 | 52065250750 | 44500 | 44500 | 44500 | 44500 | 1156 |
| 397 | 20240711 | 124700 | 52013808750 | 44550 | 44500 | 44550 | 44450 | 832 |
| 398 | 20240711 | 124600 | 51976787400 | 44500 | 44500 | 44500 | 44450 | 337 |
| 399 | 20240711 | 124500 | 51961792800 | 44500 | 44500 | 44500 | 44500 | 86 |
| 400 | 20240711 | 124400 | 51957965800 | 44450 | 44450 | 44500 | 44400 | 728 |
| 401 | 20240711 | 124300 | 51925598350 | 44450 | 44500 | 44500 | 44450 | 1382 |
| 402 | 20240711 | 124200 | 51864154750 | 44450 | 44450 | 44500 | 44450 | 727 |
| 403 | 20240711 | 124100 | 51831816600 | 44450 | 44450 | 44450 | 44400 | 1302 |
| 404 | 20240711 | 124000 | 51773981150 | 44400 | 44400 | 44450 | 44400 | 1251 |
| 405 | 20240711 | 123900 | 51718403900 | 44400 | 44450 | 44450 | 44350 | 1578 |
| 406 | 20240711 | 123800 | 51648340600 | 44400 | 44400 | 44450 | 44400 | 107 |
| 407 | 20240711 | 123700 | 51643589750 | 44400 | 44400 | 44450 | 44400 | 2093 |
| 408 | 20240711 | 123600 | 51550651700 | 44400 | 44450 | 44450 | 44400 | 971 |
| 409 | 20240711 | 123500 | 51507495200 | 44400 | 44450 | 44450 | 44400 | 573 |
| 410 | 20240711 | 123400 | 51482050600 | 44450 | 44400 | 44500 | 44400 | 1119 |
| 411 | 20240711 | 123300 | 51432302800 | 44400 | 44450 | 44500 | 44400 | 830 |
| 412 | 20240711 | 123200 | 51395410000 | 44450 | 44400 | 44500 | 44300 | 3966 |
| 413 | 20240711 | 123100 | 51219326100 | 44400 | 44450 | 44450 | 44400 | 559 |
| 414 | 20240711 | 123000 | 51194500050 | 44450 | 44450 | 44450 | 44350 | 5511 |
| 415 | 20240711 | 122900 | 50949983900 | 44450 | 44400 | 44450 | 44400 | 635 |
| 416 | 20240711 | 122800 | 50921769350 | 44400 | 44450 | 44450 | 44400 | 850 |
| 417 | 20240711 | 122700 | 50883996650 | 44400 | 44450 | 44450 | 44400 | 1237 |
| 418 | 20240711 | 122600 | 50829031800 | 44400 | 44450 | 44450 | 44400 | 412 |
| 419 | 20240711 | 122500 | 50810736350 | 44450 | 44450 | 44450 | 44400 | 1359 |
| 420 | 20240711 | 122400 | 50750368950 | 44400 | 44450 | 44450 | 44400 | 653 |
| 421 | 20240711 | 122300 | 50721369150 | 44450 | 44450 | 44500 | 44450 | 2776 |
| 422 | 20240711 | 122200 | 50597968850 | 44550 | 44550 | 44550 | 44450 | 763 |
| 423 | 20240711 | 122100 | 50564000400 | 44550 | 44600 | 44650 | 44500 | 3861 |
| 424 | 20240711 | 122000 | 50391862300 | 44550 | 44550 | 44600 | 44450 | 4076 |
| 425 | 20240711 | 121900 | 50210430100 | 44600 | 44600 | 44650 | 44500 | 3193 |
| 426 | 20240711 | 121800 | 50068121400 | 44600 | 44650 | 44700 | 44600 | 2425 |
| 427 | 20240711 | 121700 | 49959850350 | 44650 | 44700 | 44700 | 44650 | 925 |
| 428 | 20240711 | 121600 | 49918512650 | 44650 | 44700 | 44700 | 44650 | 298 |
| 429 | 20240711 | 121500 | 49905195800 | 44700 | 44700 | 44750 | 44650 | 426 |
| 430 | 20240711 | 121400 | 49886153850 | 44700 | 44700 | 44750 | 44700 | 2004 |
| 431 | 20240711 | 121300 | 49796574450 | 44650 | 44650 | 44700 | 44650 | 954 |
| 432 | 20240711 | 121200 | 49753977400 | 44700 | 44650 | 44700 | 44650 | 1064 |
| 433 | 20240711 | 121100 | 49706429100 | 44650 | 44700 | 44700 | 44650 | 978 |
| 434 | 20240711 | 121000 | 49662749650 | 44700 | 44700 | 44750 | 44700 | 1834 |
| 435 | 20240711 | 120900 | 49580747100 | 44700 | 44700 | 44750 | 44700 | 198 |
| 436 | 20240711 | 120800 | 49571894000 | 44700 | 44600 | 44700 | 44550 | 2675 |
| 437 | 20240711 | 120700 | 49452498900 | 44600 | 44650 | 44650 | 44550 | 3446 |
| 438 | 20240711 | 120600 | 49298755200 | 44650 | 44650 | 44650 | 44550 | 2921 |
| 439 | 20240711 | 120500 | 49168486700 | 44650 | 44650 | 44700 | 44600 | 2330 |
| 440 | 20240711 | 120400 | 49064415200 | 44650 | 44750 | 44750 | 44650 | 1337 |
| 441 | 20240711 | 120300 | 49004668050 | 44750 | 44700 | 44750 | 44700 | 912 |
| 442 | 20240711 | 120200 | 48963900300 | 44700 | 44700 | 44700 | 44650 | 111 |
| 443 | 20240711 | 120100 | 48958940900 | 44700 | 44700 | 44700 | 44650 | 886 |
| 444 | 20240711 | 120000 | 48919352900 | 44700 | 44650 | 44750 | 44600 | 1662 |
| 445 | 20240711 | 115900 | 48845081000 | 44650 | 44650 | 44650 | 44600 | 1355 |
| 446 | 20240711 | 115800 | 48784592600 | 44650 | 44650 | 44700 | 44600 | 3010 |
| 447 | 20240711 | 115700 | 48650195650 | 44700 | 44700 | 44750 | 44700 | 1075 |
| 448 | 20240711 | 115600 | 48602117000 | 44700 | 44750 | 44750 | 44650 | 1646 |
| 449 | 20240711 | 115500 | 48528537550 | 44750 | 44800 | 44800 | 44700 | 916 |
| 450 | 20240711 | 115400 | 48487545950 | 44800 | 44750 | 44800 | 44700 | 411 |
| 451 | 20240711 | 115300 | 48469158200 | 44750 | 44800 | 44800 | 44750 | 1544 |
| 452 | 20240711 | 115200 | 48400049950 | 44800 | 44800 | 44800 | 44750 | 765 |
| 453 | 20240711 | 115100 | 48365784750 | 44750 | 44800 | 44850 | 44750 | 4906 |
| 454 | 20240711 | 115000 | 48145825750 | 44800 | 44800 | 44850 | 44750 | 4078 |
| 455 | 20240711 | 114900 | 47963142550 | 44800 | 44700 | 44800 | 44650 | 6541 |
| 456 | 20240711 | 114800 | 47670731750 | 44650 | 44700 | 44700 | 44650 | 1528 |
| 457 | 20240711 | 114700 | 47602476700 | 44700 | 44650 | 44700 | 44650 | 537 |
| 458 | 20240711 | 114600 | 47578485650 | 44650 | 44650 | 44700 | 44650 | 1109 |
| 459 | 20240711 | 114500 | 47528948100 | 44700 | 44700 | 44700 | 44650 | 1357 |
| 460 | 20240711 | 114400 | 47468299500 | 44700 | 44700 | 44700 | 44650 | 857 |
| 461 | 20240711 | 114300 | 47430013300 | 44650 | 44650 | 44700 | 44650 | 3082 |
| 462 | 20240711 | 114200 | 47292344050 | 44700 | 44600 | 44700 | 44600 | 1073 |
| 463 | 20240711 | 114100 | 47244425650 | 44650 | 44700 | 44700 | 44600 | 1714 |
| 464 | 20240711 | 114000 | 47167878100 | 44650 | 44600 | 44700 | 44600 | 2199 |
| 465 | 20240711 | 113900 | 47069702250 | 44600 | 44550 | 44650 | 44550 | 2631 |
| 466 | 20240711 | 113800 | 46952363650 | 44550 | 44550 | 44550 | 44500 | 3122 |
| 467 | 20240711 | 113700 | 46813388500 | 44550 | 44550 | 44600 | 44500 | 2893 |
| 468 | 20240711 | 113600 | 46684498700 | 44500 | 44550 | 44550 | 44500 | 753 |
| 469 | 20240711 | 113500 | 46650977950 | 44550 | 44500 | 44550 | 44500 | 1400 |
| 470 | 20240711 | 113400 | 46588629600 | 44550 | 44500 | 44550 | 44450 | 2037 |
| 471 | 20240711 | 113300 | 46497992350 | 44500 | 44350 | 44500 | 44350 | 2720 |
| 472 | 20240711 | 113200 | 46377101000 | 44400 | 44350 | 44400 | 44350 | 380 |
| 473 | 20240711 | 113100 | 46360241000 | 44400 | 44400 | 44400 | 44350 | 1981 |
| 474 | 20240711 | 113000 | 46272363000 | 44450 | 44450 | 44500 | 44350 | 2756 |
| 475 | 20240711 | 112900 | 46149993400 | 44450 | 44450 | 44450 | 44400 | 566 |
| 476 | 20240711 | 112800 | 46124851550 | 44400 | 44500 | 44500 | 44400 | 914 |
| 477 | 20240711 | 112700 | 46084201250 | 44500 | 44500 | 44500 | 44350 | 2882 |
| 478 | 20240711 | 112600 | 45956145250 | 44450 | 44450 | 44500 | 44400 | 693 |
| 479 | 20240711 | 112500 | 45925314450 | 44400 | 44450 | 44500 | 44400 | 409 |
| 480 | 20240711 | 112400 | 45907144900 | 44500 | 44450 | 44500 | 44450 | 1246 |
| 481 | 20240711 | 112300 | 45851738400 | 44500 | 44450 | 44500 | 44450 | 706 |
| 482 | 20240711 | 112200 | 45820337350 | 44500 | 44400 | 44500 | 44400 | 856 |
| 483 | 20240711 | 112100 | 45782264650 | 44400 | 44350 | 44400 | 44350 | 487 |
| 484 | 20240711 | 112000 | 45760659550 | 44350 | 44350 | 44450 | 44350 | 3103 |
| 485 | 20240711 | 111900 | 45622951350 | 44350 | 44350 | 44400 | 44300 | 1392 |
| 486 | 20240711 | 111800 | 45561226600 | 44300 | 44350 | 44400 | 44300 | 6206 |
| 487 | 20240711 | 111700 | 45286040200 | 44350 | 44400 | 44450 | 44350 | 4118 |
| 488 | 20240711 | 111600 | 45103193700 | 44450 | 44400 | 44450 | 44400 | 747 |
| 489 | 20240711 | 111500 | 45070005450 | 44400 | 44400 | 44450 | 44350 | 798 |
| 490 | 20240711 | 111400 | 45034574400 | 44400 | 44400 | 44400 | 44350 | 1211 |
| 491 | 20240711 | 111300 | 44980808850 | 44400 | 44350 | 44400 | 44350 | 944 |
| 492 | 20240711 | 111200 | 44938914450 | 44350 | 44400 | 44400 | 44350 | 2854 |
| 493 | 20240711 | 111100 | 44812329450 | 44400 | 44450 | 44450 | 44350 | 4387 |
| 494 | 20240711 | 111000 | 44617614850 | 44450 | 44450 | 44500 | 44400 | 1876 |
| 495 | 20240711 | 110900 | 44534241000 | 44450 | 44400 | 44500 | 44400 | 3813 |
| 496 | 20240711 | 110800 | 44364798600 | 44400 | 44350 | 44400 | 44350 | 4170 |
| 497 | 20240711 | 110700 | 44179794950 | 44350 | 44350 | 44400 | 44350 | 1992 |
| 498 | 20240711 | 110600 | 44091414100 | 44350 | 44500 | 44500 | 44350 | 3378 |
| 499 | 20240711 | 110500 | 43941342650 | 44450 | 44400 | 44500 | 44300 | 6433 |
| 500 | 20240711 | 110400 | 43655841450 | 44400 | 44450 | 44500 | 44350 | 5199 |
| 501 | 20240711 | 110300 | 43424949950 | 44450 | 44500 | 44500 | 44400 | 4765 |
| 502 | 20240711 | 110200 | 43213224700 | 44450 | 44550 | 44550 | 44450 | 2219 |
| 503 | 20240711 | 110100 | 43114458100 | 44550 | 44500 | 44600 | 44500 | 2266 |
| 504 | 20240711 | 110000 | 43013532550 | 44550 | 44500 | 44550 | 44450 | 6934 |
| 505 | 20240711 | 105900 | 42704961250 | 44500 | 44600 | 44600 | 44500 | 11417 |
| 506 | 20240711 | 105800 | 42196642800 | 44550 | 44700 | 44700 | 44550 | 6979 |
| 507 | 20240711 | 105700 | 41885229250 | 44700 | 44700 | 44750 | 44650 | 6699 |
| 508 | 20240711 | 105600 | 41585778400 | 44700 | 44750 | 44800 | 44650 | 3612 |
| 509 | 20240711 | 105500 | 41424332350 | 44750 | 44700 | 44800 | 44650 | 1760 |
| 510 | 20240711 | 105400 | 41345631250 | 44700 | 44650 | 44750 | 44650 | 4117 |
| 511 | 20240711 | 105300 | 41161709150 | 44650 | 44900 | 44900 | 44650 | 7856 |
| 512 | 20240711 | 105200 | 40810159600 | 44850 | 44750 | 44900 | 44750 | 3286 |
| 513 | 20240711 | 105100 | 40662785300 | 44850 | 44750 | 44850 | 44750 | 3512 |
| 514 | 20240711 | 105000 | 40505544700 | 44800 | 44800 | 44800 | 44750 | 1645 |
| 515 | 20240711 | 104900 | 40431903700 | 44750 | 44750 | 44800 | 44700 | 2760 |
| 516 | 20240711 | 104800 | 40308372300 | 44750 | 44750 | 44800 | 44700 | 3322 |
| 517 | 20240711 | 104700 | 40159697700 | 44750 | 44750 | 44800 | 44700 | 1873 |
| 518 | 20240711 | 104600 | 40075865600 | 44700 | 44750 | 44850 | 44700 | 4490 |
| 519 | 20240711 | 104500 | 39874817250 | 44750 | 44900 | 44900 | 44750 | 2657 |
| 520 | 20240711 | 104400 | 39755675850 | 44900 | 44850 | 44900 | 44800 | 1672 |
| 521 | 20240711 | 104300 | 39680650150 | 44800 | 44750 | 44850 | 44700 | 2474 |
| 522 | 20240711 | 104200 | 39569894150 | 44750 | 44650 | 44750 | 44650 | 2122 |
| 523 | 20240711 | 104100 | 39475087450 | 44650 | 44850 | 44850 | 44600 | 8941 |
| 524 | 20240711 | 104000 | 39075486900 | 44800 | 44800 | 44850 | 44750 | 3820 |
| 525 | 20240711 | 103900 | 38904347900 | 44800 | 44800 | 44850 | 44750 | 4617 |
| 526 | 20240711 | 103800 | 38697491050 | 44850 | 45000 | 45000 | 44800 | 3635 |
| 527 | 20240711 | 103700 | 38534370150 | 44950 | 44950 | 45050 | 44750 | 29842 |
| 528 | 20240711 | 103600 | 37195161200 | 44950 | 45050 | 45050 | 44900 | 13068 |
| 529 | 20240711 | 103500 | 36607332500 | 45050 | 45000 | 45100 | 44950 | 7953 |
| 530 | 20240711 | 103400 | 36249285500 | 45000 | 44950 | 45050 | 44900 | 8852 |
| 531 | 20240711 | 103300 | 35851076950 | 44950 | 45000 | 45050 | 44950 | 12170 |
| 532 | 20240711 | 103200 | 35303583800 | 45050 | 44850 | 45050 | 44850 | 10679 |
| 533 | 20240711 | 103100 | 34823340050 | 44900 | 44900 | 44950 | 44850 | 11323 |
| 534 | 20240711 | 103000 | 34314922100 | 44950 | 45050 | 45150 | 44900 | 37898 |
| 535 | 20240711 | 102900 | 32608461700 | 45050 | 44950 | 45050 | 44900 | 33323 |
| 536 | 20240711 | 102800 | 31109942800 | 44900 | 44750 | 44950 | 44700 | 37346 |
| 537 | 20240711 | 102700 | 29434703050 | 44750 | 44600 | 44750 | 44600 | 7604 |
| 538 | 20240711 | 102600 | 29095039650 | 44600 | 44600 | 44650 | 44600 | 1848 |
| 539 | 20240711 | 102500 | 29012594700 | 44600 | 44600 | 44650 | 44550 | 3257 |
| 540 | 20240711 | 102400 | 28867242450 | 44600 | 44700 | 44700 | 44550 | 8155 |
| 541 | 20240711 | 102300 | 28503217550 | 44700 | 44650 | 44700 | 44600 | 4525 |
| 542 | 20240711 | 102200 | 28301180800 | 44650 | 44650 | 44700 | 44600 | 8476 |
| 543 | 20240711 | 102100 | 27922625750 | 44650 | 44550 | 44700 | 44550 | 16729 |
| 544 | 20240711 | 102000 | 27176143600 | 44550 | 44550 | 44600 | 44550 | 5792 |
| 545 | 20240711 | 101900 | 26918069450 | 44550 | 44500 | 44550 | 44500 | 2092 |
| 546 | 20240711 | 101800 | 26824924900 | 44550 | 44500 | 44550 | 44450 | 6668 |
| 547 | 20240711 | 101700 | 26528191750 | 44500 | 44550 | 44550 | 44450 | 2945 |
| 548 | 20240711 | 101600 | 26397172100 | 44550 | 44450 | 44550 | 44400 | 9329 |
| 549 | 20240711 | 101500 | 25982094350 | 44450 | 44500 | 44500 | 44400 | 4800 |
| 550 | 20240711 | 101400 | 25768662350 | 44450 | 44450 | 44500 | 44350 | 2856 |
| 551 | 20240711 | 101300 | 25641685100 | 44400 | 44250 | 44450 | 44250 | 2587 |
| 552 | 20240711 | 101200 | 25526971400 | 44250 | 44250 | 44250 | 44200 | 1008 |
| 553 | 20240711 | 101100 | 25482383600 | 44250 | 44250 | 44250 | 44200 | 1839 |
| 554 | 20240711 | 101000 | 25401013600 | 44250 | 44300 | 44300 | 44200 | 1715 |
| 555 | 20240711 | 100900 | 25325125500 | 44300 | 44300 | 44300 | 44250 | 1155 |
| 556 | 20240711 | 100800 | 25273988350 | 44250 | 44250 | 44300 | 44250 | 2175 |
| 557 | 20240711 | 100700 | 25177704050 | 44250 | 44150 | 44250 | 44150 | 931 |
| 558 | 20240711 | 100600 | 25136547550 | 44150 | 44150 | 44200 | 44100 | 4438 |
| 559 | 20240711 | 100500 | 24940636750 | 44150 | 44150 | 44200 | 44150 | 1907 |
| 560 | 20240711 | 100400 | 24856435900 | 44150 | 44150 | 44200 | 44150 | 1639 |
| 561 | 20240711 | 100300 | 24784070450 | 44150 | 44200 | 44200 | 44150 | 2598 |
| 562 | 20240711 | 100200 | 24669367800 | 44150 | 44200 | 44200 | 44150 | 4129 |
| 563 | 20240711 | 100100 | 24486960600 | 44200 | 44250 | 44250 | 44150 | 5796 |
| 564 | 20240711 | 100000 | 24230748500 | 44200 | 44200 | 44300 | 44200 | 1907 |
| 565 | 20240711 | 095900 | 24146425250 | 44250 | 44300 | 44350 | 44250 | 6227 |
| 566 | 20240711 | 095800 | 23870753750 | 44350 | 44300 | 44350 | 44250 | 3601 |
| 567 | 20240711 | 095700 | 23711211200 | 44300 | 44300 | 44350 | 44250 | 3325 |
| 568 | 20240711 | 095600 | 23563932900 | 44300 | 44350 | 44350 | 44250 | 6454 |
| 569 | 20240711 | 095500 | 23278036800 | 44350 | 44400 | 44450 | 44300 | 5751 |
| 570 | 20240711 | 095400 | 23022909900 | 44400 | 44500 | 44500 | 44350 | 7346 |
| 571 | 20240711 | 095300 | 22696552850 | 44500 | 44500 | 44500 | 44450 | 5678 |
| 572 | 20240711 | 095200 | 22443976000 | 44450 | 44650 | 44650 | 44400 | 22946 |
| 573 | 20240711 | 095100 | 21422193000 | 44650 | 44550 | 44700 | 44500 | 10205 |
| 574 | 20240711 | 095000 | 20967222350 | 44550 | 44650 | 44750 | 44550 | 34644 |
| 575 | 20240711 | 094900 | 19419593650 | 44600 | 44500 | 44650 | 44500 | 27282 |
| 576 | 20240711 | 094800 | 18203062100 | 44550 | 44350 | 44550 | 44350 | 20719 |
| 577 | 20240711 | 094700 | 17281541550 | 44350 | 44300 | 44450 | 44250 | 10998 |
| 578 | 20240711 | 094600 | 16793639300 | 44300 | 44250 | 44300 | 44200 | 3061 |
| 579 | 20240711 | 094500 | 16658099100 | 44250 | 44250 | 44300 | 44200 | 6593 |
| 580 | 20240711 | 094400 | 16366350650 | 44300 | 44300 | 44300 | 44150 | 3121 |
| 581 | 20240711 | 094300 | 16228264600 | 44150 | 44150 | 44300 | 44150 | 3783 |
| 582 | 20240711 | 094200 | 16061084300 | 44150 | 44200 | 44250 | 44150 | 2888 |
| 583 | 20240711 | 094100 | 15933482550 | 44250 | 44200 | 44250 | 44200 | 853 |
| 584 | 20240711 | 094000 | 15895747950 | 44200 | 44200 | 44250 | 44200 | 1045 |
| 585 | 20240711 | 093900 | 15849528150 | 44250 | 44250 | 44250 | 44200 | 1132 |
| 586 | 20240711 | 093800 | 15799463150 | 44250 | 44200 | 44300 | 44200 | 2266 |
| 587 | 20240711 | 093700 | 15699204500 | 44200 | 44150 | 44200 | 44150 | 1586 |
| 588 | 20240711 | 093600 | 15629111450 | 44200 | 44150 | 44200 | 44100 | 1022 |
| 589 | 20240711 | 093500 | 15583979650 | 44150 | 44100 | 44200 | 44050 | 1700 |
| 590 | 20240711 | 093400 | 15508945650 | 44050 | 44100 | 44200 | 44050 | 5080 |
| 591 | 20240711 | 093300 | 15285042050 | 44100 | 44250 | 44250 | 44100 | 6137 |
| 592 | 20240711 | 093200 | 15013930250 | 44250 | 44300 | 44350 | 44200 | 4217 |
| 593 | 20240711 | 093100 | 14827271250 | 44300 | 44400 | 44400 | 44250 | 4923 |
| 594 | 20240711 | 093000 | 14609109200 | 44350 | 44300 | 44400 | 44300 | 11869 |
| 595 | 20240711 | 092900 | 14082686900 | 44300 | 44200 | 44300 | 44150 | 6855 |
| 596 | 20240711 | 092800 | 13779260150 | 44250 | 44250 | 44250 | 44150 | 3169 |
| 597 | 20240711 | 092700 | 13639178300 | 44250 | 44200 | 44250 | 44200 | 2118 |
| 598 | 20240711 | 092600 | 13545503700 | 44200 | 44200 | 44250 | 44150 | 1069 |
| 599 | 20240711 | 092500 | 13498246950 | 44200 | 44300 | 44300 | 44150 | 3399 |
| 600 | 20240711 | 092400 | 13347931850 | 44300 | 44050 | 44300 | 44050 | 10647 |
| 601 | 20240711 | 092300 | 12877480950 | 44050 | 44200 | 44200 | 44050 | 5335 |
| 602 | 20240711 | 092200 | 12642179850 | 44150 | 44250 | 44300 | 44100 | 6720 |
| 603 | 20240711 | 092100 | 12345183150 | 44250 | 44300 | 44300 | 44150 | 5975 |
| 604 | 20240711 | 092000 | 12081033400 | 44300 | 44150 | 44350 | 44150 | 15606 |
| 605 | 20240711 | 091900 | 11390445350 | 44150 | 44150 | 44250 | 44100 | 4112 |
| 606 | 20240711 | 091800 | 11208802100 | 44150 | 44050 | 44200 | 44000 | 5668 |
| 607 | 20240711 | 091700 | 10958751650 | 44000 | 44000 | 44100 | 44000 | 6158 |
| 608 | 20240711 | 091600 | 10687493800 | 44000 | 44000 | 44050 | 43950 | 5954 |
| 609 | 20240711 | 091500 | 10425507800 | 44000 | 44050 | 44150 | 43950 | 7947 |
| 610 | 20240711 | 091400 | 10075702300 | 44100 | 44150 | 44150 | 43950 | 10917 |
| 611 | 20240711 | 091300 | 9594940700 | 44150 | 44150 | 44150 | 44100 | 2690 |
| 612 | 20240711 | 091200 | 9476260150 | 44100 | 44200 | 44200 | 44050 | 5562 |
| 613 | 20240711 | 091100 | 9231017350 | 44150 | 44200 | 44250 | 44000 | 7687 |
| 614 | 20240711 | 091000 | 8891676850 | 44100 | 44250 | 44300 | 44100 | 6675 |
| 615 | 20240711 | 090900 | 8596408000 | 44300 | 44250 | 44350 | 44100 | 9472 |
| 616 | 20240711 | 090800 | 8177300100 | 44150 | 44000 | 44200 | 44000 | 6222 |
| 617 | 20240711 | 090700 | 7902707800 | 43950 | 44050 | 44050 | 43900 | 12882 |
| 618 | 20240711 | 090600 | 7336146600 | 44050 | 44300 | 44400 | 43950 | 20211 |
| 619 | 20240711 | 090500 | 6443694550 | 44300 | 44300 | 44500 | 44250 | 25432 |
| 620 | 20240711 | 090400 | 5315072150 | 44250 | 44150 | 44300 | 44150 | 13704 |
| 621 | 20240711 | 090300 | 4708685700 | 44200 | 44000 | 44200 | 44000 | 11011 |
| 622 | 20240711 | 090200 | 4222915100 | 44000 | 44000 | 44200 | 43800 | 22453 |
| 623 | 20240711 | 090100 | 3235571450 | 43900 | 44150 | 44200 | 43900 | 18178 |
| 624 | 20240711 | 090000 | 2434941650 | 44200 | 44100 | 44300 | 44000 | 52490 |