34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 17502 |
| 3 | 20240712 | 192800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20240712 | 192700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20240712 | 192600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20240712 | 192500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20240712 | 192400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20240712 | 192300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20240712 | 192200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20240712 | 192100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20240712 | 192000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20240712 | 191900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20240712 | 191800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20240712 | 191700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20240712 | 191600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20240712 | 191500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20240712 | 191400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20240712 | 191300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20240712 | 191200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20240712 | 191100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20240712 | 191000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20240712 | 190900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20240712 | 190800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20240712 | 190700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20240712 | 190600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20240712 | 190500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20240712 | 190400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20240712 | 190300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20240712 | 190200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20240712 | 190100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20240712 | 190000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20240712 | 185900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 17502 |
| 33 | 20240712 | 185800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20240712 | 185700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20240712 | 185600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20240712 | 185500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20240712 | 185400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20240712 | 185300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20240712 | 185200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20240712 | 185100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20240712 | 185000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20240712 | 184900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20240712 | 184800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20240712 | 184700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20240712 | 184600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20240712 | 184500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20240712 | 184400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20240712 | 184300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20240712 | 184200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20240712 | 184100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20240712 | 184000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20240712 | 183900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20240712 | 183800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20240712 | 183700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20240712 | 183600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20240712 | 183500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20240712 | 183400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20240712 | 183300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20240712 | 183200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20240712 | 183100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20240712 | 183000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20240712 | 182900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 17502 |
| 63 | 20240712 | 182800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20240712 | 182700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20240712 | 182600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20240712 | 182500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20240712 | 182400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20240712 | 182300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20240712 | 182200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20240712 | 182100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20240712 | 182000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20240712 | 181900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20240712 | 181800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20240712 | 181700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20240712 | 181600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20240712 | 181500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20240712 | 181400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20240712 | 181300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20240712 | 181200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20240712 | 181100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20240712 | 181000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20240712 | 180900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20240712 | 180800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20240712 | 180700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20240712 | 180600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20240712 | 180500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20240712 | 180400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20240712 | 180300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20240712 | 180200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20240712 | 180100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20240712 | 180000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20240712 | 175900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 17502 |
| 93 | 20240712 | 175800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20240712 | 175700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20240712 | 175600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20240712 | 175500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20240712 | 175400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20240712 | 175300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20240712 | 175200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20240712 | 175100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20240712 | 175000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20240712 | 174900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20240712 | 174800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20240712 | 174700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20240712 | 174600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20240712 | 174500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20240712 | 174400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20240712 | 174300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20240712 | 174200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20240712 | 174100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20240712 | 174000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20240712 | 173900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20240712 | 173800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20240712 | 173700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20240712 | 173600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20240712 | 173500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20240712 | 173400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20240712 | 173300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20240712 | 173200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20240712 | 173100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20240712 | 173000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20240712 | 172900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 17502 |
| 123 | 20240712 | 172800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20240712 | 172700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20240712 | 172600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20240712 | 172500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20240712 | 172400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20240712 | 172300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20240712 | 172200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20240712 | 172100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20240712 | 172000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20240712 | 171900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20240712 | 171800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20240712 | 171700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20240712 | 171600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20240712 | 171500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20240712 | 171400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20240712 | 171300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20240712 | 171200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20240712 | 171100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20240712 | 171000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20240712 | 170900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20240712 | 170800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20240712 | 170700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20240712 | 170600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20240712 | 170500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20240712 | 170400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20240712 | 170300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20240712 | 170200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20240712 | 170100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20240712 | 170000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20240712 | 165900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 17502 |
| 153 | 20240712 | 165800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20240712 | 165700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20240712 | 165600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20240712 | 165500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20240712 | 165400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20240712 | 165300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20240712 | 165200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20240712 | 165100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20240712 | 165000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20240712 | 164900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20240712 | 164800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20240712 | 164700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20240712 | 164600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20240712 | 164500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20240712 | 164400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20240712 | 164300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20240712 | 164200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20240712 | 164100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20240712 | 164000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20240712 | 163900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20240712 | 163800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20240712 | 163700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20240712 | 163600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20240712 | 163500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20240712 | 163400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20240712 | 163300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20240712 | 163200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20240712 | 163100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20240712 | 163000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20240712 | 162900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 17502 |
| 183 | 20240712 | 162800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20240712 | 162700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20240712 | 162600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20240712 | 162500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20240712 | 162400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20240712 | 162300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20240712 | 162200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20240712 | 162100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20240712 | 162000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20240712 | 161900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20240712 | 161800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20240712 | 161700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20240712 | 161600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20240712 | 161500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20240712 | 161400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20240712 | 161300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20240712 | 161200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20240712 | 161100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20240712 | 161000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20240712 | 160900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20240712 | 160800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20240712 | 160700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20240712 | 160600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20240712 | 160500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20240712 | 160400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20240712 | 160300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20240712 | 160200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20240712 | 160100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20240712 | 160000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20240712 | 155900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 17502 |
| 213 | 20240712 | 155800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20240712 | 155700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20240712 | 155600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20240712 | 155500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20240712 | 155400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20240712 | 155300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20240712 | 155200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20240712 | 155100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20240712 | 155000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20240712 | 154900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20240712 | 154800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20240712 | 154700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20240712 | 154600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20240712 | 154500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20240712 | 154400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20240712 | 154300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20240712 | 154200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20240712 | 154100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20240712 | 154000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20240712 | 153900 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20240712 | 153800 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20240712 | 153700 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20240712 | 153600 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20240712 | 153500 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20240712 | 153400 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20240712 | 153300 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20240712 | 153200 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20240712 | 153100 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20240712 | 153000 | 17935398550 | 29900 | 29900 | 29900 | 29900 | 17502 |
| 242 | 20240712 | 152900 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 243 | 20240712 | 152800 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20240712 | 152700 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20240712 | 152600 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20240712 | 152500 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 247 | 20240712 | 152400 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 248 | 20240712 | 152300 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 249 | 20240712 | 152200 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 250 | 20240712 | 152100 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 251 | 20240712 | 152000 | 17412088750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 252 | 20240712 | 151900 | 17412088750 | 29900 | 29900 | 29950 | 29900 | 1410 |
| 253 | 20240712 | 151800 | 17369928550 | 29900 | 29900 | 29950 | 29850 | 524 |
| 254 | 20240712 | 151700 | 17354259750 | 29900 | 29850 | 29900 | 29850 | 291 |
| 255 | 20240712 | 151600 | 17345561400 | 29900 | 29900 | 29950 | 29850 | 1453 |
| 256 | 20240712 | 151500 | 17302119850 | 29900 | 29900 | 29950 | 29900 | 317 |
| 257 | 20240712 | 151400 | 17292639700 | 29900 | 29900 | 29950 | 29850 | 1631 |
| 258 | 20240712 | 151300 | 17243851250 | 29900 | 29850 | 29950 | 29850 | 1542 |
| 259 | 20240712 | 151200 | 17197710550 | 29850 | 29900 | 29900 | 29850 | 1799 |
| 260 | 20240712 | 151100 | 17144008000 | 29850 | 29900 | 29950 | 29850 | 4858 |
| 261 | 20240712 | 151000 | 16998882200 | 29900 | 29950 | 29950 | 29900 | 1727 |
| 262 | 20240712 | 150900 | 16947221550 | 29950 | 29950 | 30000 | 29950 | 716 |
| 263 | 20240712 | 150800 | 16925762200 | 29950 | 29950 | 30000 | 29950 | 563 |
| 264 | 20240712 | 150700 | 16908900000 | 30000 | 29900 | 30000 | 29900 | 2968 |
| 265 | 20240712 | 150600 | 16819925400 | 29900 | 29900 | 29950 | 29900 | 613 |
| 266 | 20240712 | 150500 | 16801591200 | 29900 | 29900 | 29950 | 29900 | 8967 |
| 267 | 20240712 | 150400 | 16533058100 | 29900 | 29850 | 29950 | 29850 | 1139 |
| 268 | 20240712 | 150300 | 16499012650 | 29900 | 29900 | 29950 | 29850 | 1462 |
| 269 | 20240712 | 150200 | 16455305150 | 29900 | 29950 | 29950 | 29850 | 6568 |
| 270 | 20240712 | 150100 | 16258926050 | 29950 | 29850 | 29950 | 29850 | 1865 |
| 271 | 20240712 | 150000 | 16203170050 | 29850 | 29800 | 29900 | 29800 | 721 |
| 272 | 20240712 | 145900 | 16181635600 | 29800 | 29800 | 29850 | 29800 | 2217 |
| 273 | 20240712 | 145800 | 16115517950 | 29800 | 29800 | 29850 | 29800 | 2113 |
| 274 | 20240712 | 145700 | 16052464150 | 29800 | 29850 | 29900 | 29800 | 2976 |
| 275 | 20240712 | 145600 | 15963667200 | 29850 | 29850 | 29900 | 29850 | 2725 |
| 276 | 20240712 | 145500 | 15882309200 | 29850 | 29850 | 29900 | 29850 | 531 |
| 277 | 20240712 | 145400 | 15866446400 | 29850 | 29850 | 29900 | 29850 | 1002 |
| 278 | 20240712 | 145300 | 15836526550 | 29850 | 29850 | 29900 | 29850 | 1032 |
| 279 | 20240712 | 145200 | 15805719700 | 29850 | 29850 | 29900 | 29850 | 487 |
| 280 | 20240712 | 145100 | 15791174500 | 29850 | 29850 | 29900 | 29850 | 1552 |
| 281 | 20240712 | 145000 | 15744811650 | 29900 | 29900 | 29900 | 29850 | 819 |
| 282 | 20240712 | 144900 | 15720355500 | 29900 | 29850 | 29900 | 29850 | 1541 |
| 283 | 20240712 | 144800 | 15674305900 | 29850 | 29850 | 29900 | 29850 | 650 |
| 284 | 20240712 | 144700 | 15654900000 | 29850 | 29900 | 29900 | 29850 | 344 |
| 285 | 20240712 | 144600 | 15644625400 | 29900 | 29850 | 29900 | 29850 | 2358 |
| 286 | 20240712 | 144500 | 15574238500 | 29850 | 29850 | 29900 | 29850 | 412 |
| 287 | 20240712 | 144400 | 15561932350 | 29850 | 29900 | 29900 | 29850 | 1251 |
| 288 | 20240712 | 144300 | 15524562350 | 29850 | 29850 | 29900 | 29850 | 480 |
| 289 | 20240712 | 144200 | 15510234200 | 29900 | 29850 | 29900 | 29850 | 371 |
| 290 | 20240712 | 144100 | 15499153550 | 29850 | 29850 | 29900 | 29850 | 228 |
| 291 | 20240712 | 144000 | 15492347550 | 29850 | 29800 | 29900 | 29800 | 1345 |
| 292 | 20240712 | 143900 | 15452218400 | 29800 | 29850 | 29850 | 29800 | 2357 |
| 293 | 20240712 | 143800 | 15381900850 | 29850 | 29900 | 29900 | 29850 | 504 |
| 294 | 20240712 | 143700 | 15366850350 | 29900 | 29850 | 29900 | 29800 | 1673 |
| 295 | 20240712 | 143600 | 15316892800 | 29900 | 29850 | 29900 | 29850 | 1728 |
| 296 | 20240712 | 143500 | 15265279500 | 29850 | 29850 | 29900 | 29850 | 2223 |
| 297 | 20240712 | 143400 | 15198825850 | 29850 | 29850 | 29900 | 29850 | 467 |
| 298 | 20240712 | 143300 | 15184885750 | 29850 | 29900 | 29950 | 29850 | 523 |
| 299 | 20240712 | 143200 | 15169258300 | 29900 | 29900 | 29950 | 29850 | 928 |
| 300 | 20240712 | 143100 | 15141515300 | 29900 | 29850 | 29900 | 29850 | 2456 |
| 301 | 20240712 | 143000 | 15068089050 | 29850 | 29850 | 29900 | 29800 | 1369 |
| 302 | 20240712 | 142900 | 15027230300 | 29850 | 29850 | 29900 | 29850 | 2464 |
| 303 | 20240712 | 142800 | 14953679750 | 29900 | 29850 | 29900 | 29850 | 2469 |
| 304 | 20240712 | 142700 | 14879967200 | 29850 | 29850 | 29850 | 29850 | 536 |
| 305 | 20240712 | 142600 | 14863967600 | 29850 | 29850 | 29900 | 29850 | 254 |
| 306 | 20240712 | 142500 | 14856385550 | 29850 | 29850 | 29900 | 29850 | 749 |
| 307 | 20240712 | 142400 | 14834003650 | 29900 | 29850 | 29900 | 29850 | 1457 |
| 308 | 20240712 | 142300 | 14790460000 | 29850 | 29850 | 29900 | 29850 | 990 |
| 309 | 20240712 | 142200 | 14760883400 | 29900 | 29900 | 29900 | 29850 | 1244 |
| 310 | 20240712 | 142100 | 14723749600 | 29850 | 29850 | 29900 | 29850 | 404 |
| 311 | 20240712 | 142000 | 14711681900 | 29850 | 29850 | 29900 | 29850 | 274 |
| 312 | 20240712 | 141900 | 14703502850 | 29850 | 29850 | 29900 | 29850 | 566 |
| 313 | 20240712 | 141800 | 14686593050 | 29900 | 29850 | 29900 | 29850 | 362 |
| 314 | 20240712 | 141700 | 14675779300 | 29900 | 29900 | 29950 | 29850 | 583 |
| 315 | 20240712 | 141600 | 14658349850 | 29900 | 29850 | 29900 | 29850 | 571 |
| 316 | 20240712 | 141500 | 14641290000 | 29850 | 29850 | 29900 | 29850 | 1315 |
| 317 | 20240712 | 141400 | 14601984700 | 29900 | 29850 | 29900 | 29850 | 345 |
| 318 | 20240712 | 141300 | 14591683350 | 29850 | 29850 | 29900 | 29850 | 471 |
| 319 | 20240712 | 141200 | 14577613500 | 29850 | 29850 | 29900 | 29850 | 442 |
| 320 | 20240712 | 141100 | 14564418800 | 29850 | 29850 | 29900 | 29850 | 444 |
| 321 | 20240712 | 141000 | 14551157300 | 29900 | 29850 | 29900 | 29850 | 227 |
| 322 | 20240712 | 140900 | 14544380500 | 29850 | 29900 | 29900 | 29850 | 286 |
| 323 | 20240712 | 140800 | 14535836450 | 29900 | 29850 | 29900 | 29850 | 649 |
| 324 | 20240712 | 140700 | 14516451800 | 29850 | 29850 | 29900 | 29850 | 437 |
| 325 | 20240712 | 140600 | 14503394350 | 29850 | 29850 | 29900 | 29850 | 467 |
| 326 | 20240712 | 140500 | 14489440250 | 29850 | 29950 | 29950 | 29850 | 356 |
| 327 | 20240712 | 140400 | 14478799200 | 29900 | 29900 | 29950 | 29850 | 982 |
| 328 | 20240712 | 140300 | 14449451700 | 29850 | 29850 | 29900 | 29850 | 413 |
| 329 | 20240712 | 140200 | 14437122200 | 29850 | 29850 | 29900 | 29850 | 259 |
| 330 | 20240712 | 140100 | 14429390400 | 29850 | 29850 | 29900 | 29850 | 526 |
| 331 | 20240712 | 140000 | 14413675950 | 29850 | 29850 | 29900 | 29850 | 643 |
| 332 | 20240712 | 135900 | 14394475200 | 29850 | 29850 | 29900 | 29850 | 1235 |
| 333 | 20240712 | 135800 | 14357594800 | 29900 | 29850 | 29900 | 29850 | 829 |
| 334 | 20240712 | 135700 | 14332841900 | 29850 | 29850 | 29900 | 29850 | 408 |
| 335 | 20240712 | 135600 | 14320660250 | 29900 | 29850 | 29900 | 29850 | 295 |
| 336 | 20240712 | 135500 | 14311846750 | 29850 | 29850 | 29900 | 29850 | 400 |
| 337 | 20240712 | 135400 | 14299898500 | 29850 | 29850 | 29900 | 29850 | 646 |
| 338 | 20240712 | 135300 | 14280608800 | 29850 | 29850 | 29900 | 29850 | 400 |
| 339 | 20240712 | 135200 | 14268668750 | 29850 | 29900 | 29900 | 29850 | 163 |
| 340 | 20240712 | 135100 | 14263802000 | 29900 | 29850 | 29900 | 29850 | 450 |
| 341 | 20240712 | 135000 | 14250362050 | 29900 | 29850 | 29900 | 29850 | 236 |
| 342 | 20240712 | 134900 | 14243315850 | 29850 | 29850 | 29900 | 29850 | 552 |
| 343 | 20240712 | 134800 | 14226822700 | 29850 | 29850 | 29900 | 29850 | 275 |
| 344 | 20240712 | 134700 | 14218613750 | 29850 | 29850 | 29900 | 29850 | 711 |
| 345 | 20240712 | 134600 | 14197376500 | 29850 | 29850 | 29900 | 29800 | 288 |
| 346 | 20240712 | 134500 | 14188778400 | 29850 | 29850 | 29900 | 29850 | 345 |
| 347 | 20240712 | 134400 | 14178480050 | 29850 | 29850 | 29900 | 29850 | 505 |
| 348 | 20240712 | 134300 | 14163392500 | 29850 | 29850 | 29900 | 29850 | 798 |
| 349 | 20240712 | 134200 | 14139565500 | 29850 | 29850 | 29900 | 29850 | 447 |
| 350 | 20240712 | 134100 | 14126214700 | 29850 | 29850 | 29900 | 29850 | 343 |
| 351 | 20240712 | 134000 | 14115969500 | 29850 | 29850 | 29900 | 29850 | 447 |
| 352 | 20240712 | 133900 | 14102626350 | 29900 | 29900 | 29900 | 29850 | 292 |
| 353 | 20240712 | 133800 | 14093903250 | 29900 | 29850 | 29900 | 29850 | 562 |
| 354 | 20240712 | 133700 | 14077126050 | 29850 | 29850 | 29900 | 29850 | 478 |
| 355 | 20240712 | 133600 | 14062848400 | 29900 | 29850 | 29900 | 29850 | 356 |
| 356 | 20240712 | 133500 | 14052216600 | 29850 | 29850 | 29900 | 29850 | 459 |
| 357 | 20240712 | 133400 | 14038510150 | 29850 | 29850 | 29900 | 29850 | 569 |
| 358 | 20240712 | 133300 | 14021521000 | 29850 | 29900 | 29900 | 29850 | 1042 |
| 359 | 20240712 | 133200 | 13990376750 | 29900 | 29850 | 29900 | 29850 | 734 |
| 360 | 20240712 | 133100 | 13968456450 | 29850 | 29850 | 29900 | 29850 | 315 |
| 361 | 20240712 | 133000 | 13959053500 | 29850 | 29900 | 29900 | 29850 | 1116 |
| 362 | 20240712 | 132900 | 13925735000 | 29900 | 29900 | 29950 | 29850 | 899 |
| 363 | 20240712 | 132800 | 13898862750 | 29900 | 29900 | 29950 | 29900 | 314 |
| 364 | 20240712 | 132700 | 13889471500 | 29900 | 29900 | 29950 | 29900 | 1165 |
| 365 | 20240712 | 132600 | 13854630450 | 29900 | 29900 | 29950 | 29900 | 867 |
| 366 | 20240712 | 132500 | 13828707000 | 29900 | 29900 | 29950 | 29900 | 721 |
| 367 | 20240712 | 132400 | 13807133650 | 29900 | 29900 | 29950 | 29900 | 332 |
| 368 | 20240712 | 132300 | 13797203850 | 29900 | 29900 | 29950 | 29900 | 231 |
| 369 | 20240712 | 132200 | 13790294250 | 29900 | 29900 | 29950 | 29900 | 3021 |
| 370 | 20240712 | 132100 | 13699905150 | 29900 | 29950 | 29950 | 29900 | 1518 |
| 371 | 20240712 | 132000 | 13654508000 | 29950 | 29900 | 29950 | 29900 | 480 |
| 372 | 20240712 | 131900 | 13640148800 | 29900 | 29900 | 29950 | 29900 | 301 |
| 373 | 20240712 | 131800 | 13631147450 | 29900 | 29950 | 29950 | 29900 | 376 |
| 374 | 20240712 | 131700 | 13619894650 | 29900 | 29900 | 29950 | 29900 | 490 |
| 375 | 20240712 | 131600 | 13605242750 | 29950 | 29900 | 29950 | 29900 | 326 |
| 376 | 20240712 | 131500 | 13595490100 | 29900 | 29900 | 29950 | 29900 | 340 |
| 377 | 20240712 | 131400 | 13585311950 | 29950 | 29950 | 29950 | 29900 | 175 |
| 378 | 20240712 | 131300 | 13580077550 | 29900 | 29900 | 29950 | 29900 | 794 |
| 379 | 20240712 | 131200 | 13556326850 | 29950 | 29950 | 29950 | 29900 | 7474 |
| 380 | 20240712 | 131100 | 13332480650 | 29950 | 29950 | 30000 | 29950 | 494 |
| 381 | 20240712 | 131000 | 13317668350 | 29950 | 29950 | 30000 | 29950 | 406 |
| 382 | 20240712 | 130900 | 13305501800 | 30000 | 30000 | 30000 | 29950 | 250 |
| 383 | 20240712 | 130800 | 13298013850 | 30000 | 29950 | 30000 | 29950 | 353 |
| 384 | 20240712 | 130700 | 13287431800 | 29950 | 29950 | 30000 | 29950 | 3533 |
| 385 | 20240712 | 130600 | 13181617600 | 29950 | 30000 | 30000 | 29950 | 212 |
| 386 | 20240712 | 130500 | 13175267850 | 30000 | 29950 | 30000 | 29950 | 214 |
| 387 | 20240712 | 130400 | 13168852250 | 29950 | 29950 | 30000 | 29950 | 345 |
| 388 | 20240712 | 130300 | 13158516950 | 29950 | 30000 | 30000 | 29950 | 1644 |
| 389 | 20240712 | 130200 | 13109202800 | 30000 | 30000 | 30000 | 29950 | 503 |
| 390 | 20240712 | 130100 | 13094136000 | 30000 | 30000 | 30000 | 29950 | 1561 |
| 391 | 20240712 | 130000 | 13047363500 | 30000 | 30000 | 30000 | 29950 | 128 |
| 392 | 20240712 | 125900 | 13043523550 | 30000 | 30000 | 30000 | 29950 | 243 |
| 393 | 20240712 | 125800 | 13036241000 | 30000 | 30000 | 30000 | 29950 | 214 |
| 394 | 20240712 | 125700 | 13029823750 | 30000 | 29950 | 30000 | 29950 | 2303 |
| 395 | 20240712 | 125600 | 12960738750 | 29950 | 30000 | 30000 | 29950 | 232 |
| 396 | 20240712 | 125500 | 12953783350 | 29950 | 29950 | 30000 | 29950 | 339 |
| 397 | 20240712 | 125400 | 12943629800 | 29950 | 29950 | 30000 | 29950 | 159 |
| 398 | 20240712 | 125300 | 12938867500 | 30000 | 29950 | 30000 | 29950 | 450 |
| 399 | 20240712 | 125200 | 12925372700 | 29950 | 29950 | 30000 | 29950 | 408 |
| 400 | 20240712 | 125100 | 12913152550 | 29950 | 30000 | 30000 | 29950 | 615 |
| 401 | 20240712 | 125000 | 12894703650 | 30000 | 30000 | 30000 | 30000 | 482 |
| 402 | 20240712 | 124900 | 12880243650 | 30000 | 30000 | 30000 | 29950 | 201 |
| 403 | 20240712 | 124800 | 12874215000 | 30000 | 29950 | 30000 | 29950 | 1351 |
| 404 | 20240712 | 124700 | 12833691500 | 29950 | 30000 | 30000 | 29950 | 110 |
| 405 | 20240712 | 124600 | 12830394150 | 30000 | 30000 | 30000 | 30000 | 1462 |
| 406 | 20240712 | 124500 | 12786534150 | 30000 | 30000 | 30050 | 30000 | 1215 |
| 407 | 20240712 | 124400 | 12750084000 | 30000 | 30000 | 30050 | 30000 | 250 |
| 408 | 20240712 | 124300 | 12742574800 | 30050 | 30000 | 30050 | 30000 | 3237 |
| 409 | 20240712 | 124200 | 12645464200 | 29950 | 29950 | 30050 | 29950 | 4905 |
| 410 | 20240712 | 124100 | 12498332700 | 30000 | 29950 | 30000 | 29950 | 261 |
| 411 | 20240712 | 124000 | 12490507200 | 30000 | 30000 | 30000 | 29950 | 720 |
| 412 | 20240712 | 123900 | 12468918550 | 30000 | 30000 | 30050 | 29950 | 4085 |
| 413 | 20240712 | 123800 | 12346370400 | 29950 | 30000 | 30000 | 29950 | 156 |
| 414 | 20240712 | 123700 | 12341697800 | 30000 | 30000 | 30000 | 29950 | 1201 |
| 415 | 20240712 | 123600 | 12305672250 | 30000 | 30000 | 30000 | 29950 | 1007 |
| 416 | 20240712 | 123500 | 12275463100 | 30000 | 30050 | 30050 | 30000 | 2097 |
| 417 | 20240712 | 123400 | 12212550250 | 30050 | 30000 | 30050 | 30000 | 435 |
| 418 | 20240712 | 123300 | 12199487100 | 30000 | 30000 | 30050 | 30000 | 116 |
| 419 | 20240712 | 123200 | 12196005200 | 30050 | 30000 | 30050 | 30000 | 4687 |
| 420 | 20240712 | 123100 | 12055363400 | 30000 | 29950 | 30050 | 29950 | 23734 |
| 421 | 20240712 | 123000 | 11343238200 | 29950 | 29950 | 30000 | 29950 | 477 |
| 422 | 20240712 | 122900 | 11328949400 | 29950 | 29950 | 30000 | 29950 | 1081 |
| 423 | 20240712 | 122800 | 11296558050 | 29950 | 29900 | 30000 | 29900 | 1662 |
| 424 | 20240712 | 122700 | 11246770100 | 29900 | 29950 | 30000 | 29900 | 1059 |
| 425 | 20240712 | 122600 | 11215065200 | 30000 | 29950 | 30000 | 29950 | 2119 |
| 426 | 20240712 | 122500 | 11151598600 | 29950 | 30000 | 30000 | 29950 | 1909 |
| 427 | 20240712 | 122400 | 11094423650 | 30000 | 30000 | 30000 | 29950 | 291 |
| 428 | 20240712 | 122300 | 11085699000 | 29950 | 29950 | 30000 | 29950 | 932 |
| 429 | 20240712 | 122200 | 11057757100 | 29950 | 29950 | 30000 | 29950 | 2062 |
| 430 | 20240712 | 122100 | 10995992050 | 29950 | 30000 | 30000 | 29950 | 258 |
| 431 | 20240712 | 122000 | 10988258300 | 30000 | 30000 | 30000 | 29950 | 144 |
| 432 | 20240712 | 121900 | 10983944850 | 30000 | 29950 | 30000 | 29950 | 830 |
| 433 | 20240712 | 121800 | 10959059450 | 30000 | 30000 | 30000 | 29950 | 151 |
| 434 | 20240712 | 121700 | 10954530250 | 30000 | 29900 | 30000 | 29900 | 878 |
| 435 | 20240712 | 121600 | 10928243500 | 29950 | 29900 | 29950 | 29900 | 225 |
| 436 | 20240712 | 121500 | 10921512250 | 29900 | 29950 | 29950 | 29900 | 548 |
| 437 | 20240712 | 121400 | 10905106500 | 29900 | 29950 | 30000 | 29900 | 561 |
| 438 | 20240712 | 121300 | 10888306100 | 29950 | 30000 | 30000 | 29950 | 408 |
| 439 | 20240712 | 121200 | 10876086100 | 29950 | 30000 | 30000 | 29950 | 384 |
| 440 | 20240712 | 121100 | 10864578050 | 29950 | 29950 | 30000 | 29950 | 267 |
| 441 | 20240712 | 121000 | 10856580400 | 29950 | 29950 | 30000 | 29950 | 379 |
| 442 | 20240712 | 120900 | 10845217550 | 29950 | 29950 | 29950 | 29950 | 92 |
| 443 | 20240712 | 120800 | 10842462150 | 30000 | 29950 | 30000 | 29950 | 865 |
| 444 | 20240712 | 120700 | 10816523300 | 30000 | 30050 | 30050 | 29950 | 3675 |
| 445 | 20240712 | 120600 | 10706275050 | 30050 | 30050 | 30050 | 30000 | 277 |
| 446 | 20240712 | 120500 | 10697955550 | 30050 | 29950 | 30050 | 29950 | 4677 |
| 447 | 20240712 | 120400 | 10557640900 | 29950 | 29950 | 30050 | 29950 | 40188 |
| 448 | 20240712 | 120300 | 9352746150 | 29950 | 29900 | 29950 | 29850 | 13800 |
| 449 | 20240712 | 120200 | 8940090100 | 29900 | 29850 | 29900 | 29850 | 834 |
| 450 | 20240712 | 120100 | 8915185900 | 29850 | 29850 | 29900 | 29850 | 846 |
| 451 | 20240712 | 120000 | 8889908750 | 29850 | 29900 | 29900 | 29850 | 294 |
| 452 | 20240712 | 115900 | 8881123000 | 29900 | 29850 | 29900 | 29850 | 263 |
| 453 | 20240712 | 115800 | 8873267200 | 29850 | 29900 | 29900 | 29850 | 279 |
| 454 | 20240712 | 115700 | 8864930100 | 29850 | 29900 | 29900 | 29850 | 84 |
| 455 | 20240712 | 115600 | 8862421450 | 29850 | 29800 | 29900 | 29800 | 4815 |
| 456 | 20240712 | 115500 | 8718689250 | 29850 | 29800 | 29850 | 29800 | 258 |
| 457 | 20240712 | 115400 | 8710991850 | 29850 | 29800 | 29850 | 29800 | 1151 |
| 458 | 20240712 | 115300 | 8676691950 | 29800 | 29800 | 29850 | 29800 | 204 |
| 459 | 20240712 | 115200 | 8670606400 | 29800 | 29800 | 29850 | 29800 | 418 |
| 460 | 20240712 | 115100 | 8658149500 | 29800 | 29800 | 29850 | 29800 | 891 |
| 461 | 20240712 | 115000 | 8631597450 | 29800 | 29800 | 29850 | 29800 | 611 |
| 462 | 20240712 | 114900 | 8613381750 | 29850 | 29800 | 29850 | 29800 | 51 |
| 463 | 20240712 | 114800 | 8611861350 | 29850 | 29750 | 29850 | 29750 | 461 |
| 464 | 20240712 | 114700 | 8598128200 | 29750 | 29800 | 29800 | 29750 | 133 |
| 465 | 20240712 | 114600 | 8594166200 | 29800 | 29800 | 29800 | 29750 | 349 |
| 466 | 20240712 | 114500 | 8583767450 | 29800 | 29800 | 29850 | 29800 | 865 |
| 467 | 20240712 | 114400 | 8557990250 | 29850 | 29850 | 29850 | 29800 | 281 |
| 468 | 20240712 | 114300 | 8549612000 | 29850 | 29800 | 29850 | 29800 | 308 |
| 469 | 20240712 | 114200 | 8540426600 | 29800 | 29850 | 29850 | 29800 | 263 |
| 470 | 20240712 | 114100 | 8532586450 | 29850 | 29800 | 29850 | 29800 | 39 |
| 471 | 20240712 | 114000 | 8531424000 | 29800 | 29800 | 29800 | 29750 | 273 |
| 472 | 20240712 | 113900 | 8523288700 | 29800 | 29800 | 29850 | 29750 | 233 |
| 473 | 20240712 | 113800 | 8516345200 | 29800 | 29750 | 29800 | 29750 | 573 |
| 474 | 20240712 | 113700 | 8499290550 | 29800 | 29750 | 29800 | 29750 | 79 |
| 475 | 20240712 | 113600 | 8496937200 | 29750 | 29800 | 29800 | 29750 | 566 |
| 476 | 20240712 | 113500 | 8480076100 | 29750 | 29800 | 29800 | 29750 | 266 |
| 477 | 20240712 | 113400 | 8472160100 | 29750 | 29750 | 29800 | 29750 | 181 |
| 478 | 20240712 | 113300 | 8466775300 | 29800 | 29750 | 29800 | 29750 | 1214 |
| 479 | 20240712 | 113200 | 8430605200 | 29750 | 29800 | 29800 | 29750 | 211 |
| 480 | 20240712 | 113100 | 8424327750 | 29750 | 29750 | 29800 | 29750 | 197 |
| 481 | 20240712 | 113000 | 8418457700 | 29800 | 29750 | 29800 | 29750 | 443 |
| 482 | 20240712 | 112900 | 8405263250 | 29800 | 29800 | 29800 | 29750 | 600 |
| 483 | 20240712 | 112800 | 8387385200 | 29800 | 29750 | 29800 | 29750 | 456 |
| 484 | 20240712 | 112700 | 8373818800 | 29800 | 29800 | 29800 | 29750 | 835 |
| 485 | 20240712 | 112600 | 8348966150 | 29800 | 29750 | 29800 | 29750 | 675 |
| 486 | 20240712 | 112500 | 8328852000 | 29800 | 29800 | 29800 | 29800 | 122 |
| 487 | 20240712 | 112400 | 8325216400 | 29800 | 29800 | 29800 | 29750 | 572 |
| 488 | 20240712 | 112300 | 8308174450 | 29750 | 29800 | 29800 | 29750 | 373 |
| 489 | 20240712 | 112200 | 8297061500 | 29800 | 29750 | 29800 | 29750 | 1562 |
| 490 | 20240712 | 112100 | 8250581200 | 29800 | 29750 | 29800 | 29750 | 257 |
| 491 | 20240712 | 112000 | 8242925000 | 29800 | 29800 | 29800 | 29750 | 281 |
| 492 | 20240712 | 111900 | 8234556450 | 29800 | 29750 | 29800 | 29750 | 192 |
| 493 | 20240712 | 111800 | 8228836650 | 29800 | 29800 | 29800 | 29750 | 88 |
| 494 | 20240712 | 111700 | 8226217800 | 29800 | 29800 | 29800 | 29750 | 91 |
| 495 | 20240712 | 111600 | 8223509800 | 29800 | 29800 | 29800 | 29750 | 1214 |
| 496 | 20240712 | 111500 | 8187369350 | 29750 | 29800 | 29800 | 29750 | 190 |
| 497 | 20240712 | 111400 | 8181708850 | 29750 | 29800 | 29800 | 29750 | 389 |
| 498 | 20240712 | 111300 | 8170135600 | 29800 | 29750 | 29800 | 29750 | 412 |
| 499 | 20240712 | 111200 | 8157866700 | 29750 | 29800 | 29800 | 29750 | 320 |
| 500 | 20240712 | 111100 | 8148333600 | 29800 | 29800 | 29800 | 29750 | 381 |
| 501 | 20240712 | 111000 | 8136989200 | 29750 | 29800 | 29800 | 29750 | 186 |
| 502 | 20240712 | 110900 | 8131447300 | 29750 | 29800 | 29850 | 29750 | 1873 |
| 503 | 20240712 | 110800 | 8075656300 | 29800 | 29800 | 29800 | 29750 | 278 |
| 504 | 20240712 | 110700 | 8067376350 | 29800 | 29800 | 29800 | 29750 | 841 |
| 505 | 20240712 | 110600 | 8042352250 | 29750 | 29750 | 29800 | 29700 | 1321 |
| 506 | 20240712 | 110500 | 8003010800 | 29750 | 29750 | 29750 | 29700 | 393 |
| 507 | 20240712 | 110400 | 7991324900 | 29800 | 29750 | 29800 | 29700 | 2278 |
| 508 | 20240712 | 110300 | 7923560800 | 29750 | 29800 | 29800 | 29750 | 133 |
| 509 | 20240712 | 110200 | 7919601550 | 29800 | 29800 | 29800 | 29750 | 522 |
| 510 | 20240712 | 110100 | 7904071500 | 29800 | 29800 | 29800 | 29750 | 129 |
| 511 | 20240712 | 110000 | 7900229800 | 29800 | 29800 | 29800 | 29800 | 71 |
| 512 | 20240712 | 105900 | 7898114000 | 29800 | 29800 | 29800 | 29750 | 173 |
| 513 | 20240712 | 105800 | 7892963800 | 29800 | 29800 | 29800 | 29800 | 5 |
| 514 | 20240712 | 105700 | 7892814800 | 29750 | 29800 | 29800 | 29750 | 443 |
| 515 | 20240712 | 105600 | 7879623800 | 29800 | 29800 | 29800 | 29750 | 1038 |
| 516 | 20240712 | 105500 | 7848711050 | 29750 | 29750 | 29800 | 29750 | 453 |
| 517 | 20240712 | 105400 | 7835228700 | 29750 | 29750 | 29750 | 29750 | 663 |
| 518 | 20240712 | 105300 | 7815504450 | 29750 | 29800 | 29800 | 29750 | 486 |
| 519 | 20240712 | 105200 | 7801039400 | 29800 | 29750 | 29800 | 29750 | 269 |
| 520 | 20240712 | 105100 | 7793026450 | 29750 | 29800 | 29800 | 29750 | 279 |
| 521 | 20240712 | 105000 | 7784713100 | 29750 | 29800 | 29800 | 29750 | 154 |
| 522 | 20240712 | 104900 | 7780127450 | 29800 | 29800 | 29800 | 29750 | 595 |
| 523 | 20240712 | 104800 | 7762418350 | 29800 | 29800 | 29850 | 29800 | 487 |
| 524 | 20240712 | 104700 | 7747905450 | 29800 | 29850 | 29850 | 29800 | 115 |
| 525 | 20240712 | 104600 | 7744472800 | 29850 | 29850 | 29850 | 29800 | 100 |
| 526 | 20240712 | 104500 | 7741488300 | 29850 | 29850 | 29850 | 29800 | 187 |
| 527 | 20240712 | 104400 | 7735915250 | 29800 | 29800 | 29850 | 29800 | 541 |
| 528 | 20240712 | 104300 | 7719790800 | 29850 | 29800 | 29850 | 29700 | 7188 |
| 529 | 20240712 | 104200 | 7505882300 | 29750 | 29800 | 29800 | 29750 | 1750 |
| 530 | 20240712 | 104100 | 7453800100 | 29750 | 29800 | 29800 | 29750 | 704 |
| 531 | 20240712 | 104000 | 7432837700 | 29800 | 29750 | 29800 | 29750 | 616 |
| 532 | 20240712 | 103900 | 7414501350 | 29750 | 29750 | 29800 | 29750 | 215 |
| 533 | 20240712 | 103800 | 7408102650 | 29800 | 29800 | 29800 | 29750 | 1959 |
| 534 | 20240712 | 103700 | 7349813600 | 29750 | 29800 | 29800 | 29750 | 1283 |
| 535 | 20240712 | 103600 | 7311625750 | 29800 | 29800 | 29800 | 29750 | 574 |
| 536 | 20240712 | 103500 | 7294535100 | 29800 | 29750 | 29800 | 29750 | 150 |
| 537 | 20240712 | 103400 | 7290066950 | 29750 | 29750 | 29800 | 29750 | 289 |
| 538 | 20240712 | 103300 | 7281466300 | 29800 | 29800 | 29800 | 29750 | 388 |
| 539 | 20240712 | 103200 | 7269910050 | 29750 | 29800 | 29800 | 29750 | 2025 |
| 540 | 20240712 | 103100 | 7209647900 | 29750 | 29800 | 29800 | 29750 | 42 |
| 541 | 20240712 | 103000 | 7208396350 | 29800 | 29750 | 29800 | 29750 | 170 |
| 542 | 20240712 | 102900 | 7203336950 | 29750 | 29800 | 29800 | 29750 | 224 |
| 543 | 20240712 | 102800 | 7196667250 | 29800 | 29800 | 29800 | 29750 | 10 |
| 544 | 20240712 | 102700 | 7196369300 | 29750 | 29800 | 29800 | 29750 | 180 |
| 545 | 20240712 | 102600 | 7191010350 | 29750 | 29800 | 29800 | 29750 | 412 |
| 546 | 20240712 | 102500 | 7178750650 | 29800 | 29750 | 29800 | 29750 | 1847 |
| 547 | 20240712 | 102400 | 7123797550 | 29750 | 29750 | 29750 | 29700 | 107 |
| 548 | 20240712 | 102300 | 7120614550 | 29700 | 29700 | 29750 | 29700 | 545 |
| 549 | 20240712 | 102200 | 7104401300 | 29750 | 29700 | 29750 | 29700 | 2542 |
| 550 | 20240712 | 102100 | 7028903150 | 29750 | 29750 | 29750 | 29700 | 2203 |
| 551 | 20240712 | 102000 | 6963412450 | 29750 | 29800 | 29800 | 29750 | 2344 |
| 552 | 20240712 | 101900 | 6893674950 | 29750 | 29750 | 29800 | 29750 | 3019 |
| 553 | 20240712 | 101800 | 6803859100 | 29750 | 29800 | 29800 | 29750 | 484 |
| 554 | 20240712 | 101700 | 6789448000 | 29800 | 29800 | 29800 | 29750 | 710 |
| 555 | 20240712 | 101600 | 6768290050 | 29750 | 29800 | 29800 | 29750 | 528 |
| 556 | 20240712 | 101500 | 6752557400 | 29800 | 29850 | 29850 | 29750 | 806 |
| 557 | 20240712 | 101400 | 6728538800 | 29850 | 29800 | 29850 | 29750 | 349 |
| 558 | 20240712 | 101300 | 6718141050 | 29800 | 29800 | 29800 | 29750 | 1407 |
| 559 | 20240712 | 101200 | 6676214950 | 29800 | 29800 | 29800 | 29750 | 855 |
| 560 | 20240712 | 101100 | 6650736000 | 29800 | 29800 | 29800 | 29750 | 510 |
| 561 | 20240712 | 101000 | 6635555850 | 29800 | 29750 | 29800 | 29750 | 372 |
| 562 | 20240712 | 100900 | 6624485850 | 29750 | 29800 | 29800 | 29750 | 522 |
| 563 | 20240712 | 100800 | 6608954900 | 29750 | 29750 | 29800 | 29750 | 648 |
| 564 | 20240712 | 100700 | 6589670100 | 29750 | 29750 | 29800 | 29750 | 556 |
| 565 | 20240712 | 100600 | 6573126100 | 29800 | 29800 | 29800 | 29750 | 197 |
| 566 | 20240712 | 100500 | 6567262600 | 29800 | 29800 | 29800 | 29750 | 2551 |
| 567 | 20240712 | 100400 | 6491290600 | 29750 | 29750 | 29800 | 29750 | 2836 |
| 568 | 20240712 | 100300 | 6406918400 | 29750 | 29750 | 29800 | 29750 | 7693 |
| 569 | 20240712 | 100200 | 6178020300 | 29800 | 29800 | 29800 | 29750 | 200 |
| 570 | 20240712 | 100100 | 6172063700 | 29750 | 29750 | 29800 | 29750 | 544 |
| 571 | 20240712 | 100000 | 6155854600 | 29800 | 29800 | 29800 | 29800 | 1703 |
| 572 | 20240712 | 095900 | 6105105200 | 29800 | 29850 | 29850 | 29800 | 120 |
| 573 | 20240712 | 095800 | 6101528700 | 29800 | 29800 | 29850 | 29750 | 1881 |
| 574 | 20240712 | 095700 | 6045474450 | 29800 | 29850 | 29850 | 29750 | 1139 |
| 575 | 20240712 | 095600 | 6011532450 | 29800 | 29800 | 29850 | 29800 | 1906 |
| 576 | 20240712 | 095500 | 5954733600 | 29800 | 29800 | 29800 | 29750 | 2023 |
| 577 | 20240712 | 095400 | 5894463350 | 29800 | 29800 | 29850 | 29750 | 6822 |
| 578 | 20240712 | 095300 | 5691165450 | 29850 | 29800 | 29850 | 29800 | 846 |
| 579 | 20240712 | 095200 | 5665933500 | 29850 | 29850 | 29850 | 29850 | 163 |
| 580 | 20240712 | 095100 | 5661067950 | 29850 | 29850 | 29850 | 29800 | 1070 |
| 581 | 20240712 | 095000 | 5629130600 | 29800 | 29850 | 29850 | 29800 | 953 |
| 582 | 20240712 | 094900 | 5600727150 | 29850 | 29850 | 29900 | 29850 | 813 |
| 583 | 20240712 | 094800 | 5576458550 | 29850 | 29900 | 29950 | 29850 | 5754 |
| 584 | 20240712 | 094700 | 5404437600 | 29950 | 29900 | 29950 | 29900 | 1792 |
| 585 | 20240712 | 094600 | 5350842900 | 29950 | 29950 | 29950 | 29900 | 338 |
| 586 | 20240712 | 094500 | 5340722350 | 29950 | 29900 | 29950 | 29900 | 743 |
| 587 | 20240712 | 094400 | 5318497750 | 29900 | 29850 | 29900 | 29850 | 3715 |
| 588 | 20240712 | 094300 | 5207476000 | 29850 | 29900 | 29900 | 29850 | 615 |
| 589 | 20240712 | 094200 | 5189117700 | 29900 | 29850 | 29900 | 29850 | 1486 |
| 590 | 20240712 | 094100 | 5144745050 | 29850 | 29900 | 29900 | 29850 | 736 |
| 591 | 20240712 | 094000 | 5122769550 | 29900 | 29850 | 29900 | 29850 | 353 |
| 592 | 20240712 | 093900 | 5112222600 | 29900 | 29950 | 29950 | 29900 | 2370 |
| 593 | 20240712 | 093800 | 5041344950 | 29900 | 29950 | 29950 | 29900 | 1184 |
| 594 | 20240712 | 093700 | 5005922300 | 29950 | 29950 | 29950 | 29900 | 629 |
| 595 | 20240712 | 093600 | 4987089050 | 29950 | 29950 | 30000 | 29900 | 5257 |
| 596 | 20240712 | 093500 | 4829646050 | 29950 | 30000 | 30000 | 29950 | 427 |
| 597 | 20240712 | 093400 | 4816850250 | 29950 | 29950 | 30000 | 29950 | 720 |
| 598 | 20240712 | 093300 | 4795284050 | 29950 | 29950 | 30000 | 29950 | 1524 |
| 599 | 20240712 | 093200 | 4749635550 | 29950 | 29900 | 29950 | 29900 | 3660 |
| 600 | 20240712 | 093100 | 4640078100 | 29950 | 29950 | 29950 | 29900 | 939 |
| 601 | 20240712 | 093000 | 4611968650 | 29950 | 29950 | 30000 | 29900 | 950 |
| 602 | 20240712 | 092900 | 4583510150 | 29950 | 29950 | 30000 | 29950 | 5568 |
| 603 | 20240712 | 092800 | 4416580750 | 29950 | 29950 | 30000 | 29900 | 4818 |
| 604 | 20240712 | 092700 | 4272306450 | 29900 | 29850 | 29950 | 29850 | 5139 |
| 605 | 20240712 | 092600 | 4118682850 | 29850 | 29850 | 29900 | 29800 | 1600 |
| 606 | 20240712 | 092500 | 4070927950 | 29850 | 29800 | 29850 | 29750 | 3266 |
| 607 | 20240712 | 092400 | 3973610350 | 29800 | 29850 | 29850 | 29750 | 2227 |
| 608 | 20240712 | 092300 | 3907256850 | 29800 | 29800 | 29850 | 29800 | 2706 |
| 609 | 20240712 | 092200 | 3826599300 | 29850 | 29850 | 29850 | 29800 | 658 |
| 610 | 20240712 | 092100 | 3806978750 | 29850 | 29850 | 29900 | 29800 | 1987 |
| 611 | 20240712 | 092000 | 3747678950 | 29850 | 29850 | 29850 | 29800 | 1087 |
| 612 | 20240712 | 091900 | 3715237000 | 29800 | 29900 | 29900 | 29800 | 3274 |
| 613 | 20240712 | 091800 | 3617432850 | 29850 | 29850 | 29900 | 29800 | 264 |
| 614 | 20240712 | 091700 | 3609551800 | 29850 | 29900 | 29900 | 29850 | 1381 |
| 615 | 20240712 | 091600 | 3568327600 | 29900 | 29900 | 29900 | 29850 | 1060 |
| 616 | 20240712 | 091500 | 3536641350 | 29850 | 29850 | 29900 | 29850 | 2607 |
| 617 | 20240712 | 091400 | 3458694350 | 29900 | 29800 | 29900 | 29750 | 4056 |
| 618 | 20240712 | 091300 | 3337677150 | 29800 | 29850 | 29850 | 29750 | 2204 |
| 619 | 20240712 | 091200 | 3271997400 | 29800 | 29900 | 29900 | 29800 | 1574 |
| 620 | 20240712 | 091100 | 3225014700 | 29900 | 29900 | 30000 | 29900 | 3730 |
| 621 | 20240712 | 091000 | 3113319850 | 29800 | 29750 | 29900 | 29750 | 3297 |
| 622 | 20240712 | 090900 | 3015063150 | 29800 | 29750 | 29800 | 29700 | 5232 |
| 623 | 20240712 | 090800 | 2859558950 | 29750 | 29750 | 29850 | 29700 | 10475 |
| 624 | 20240712 | 090700 | 2547725950 | 29750 | 29750 | 29850 | 29750 | 5594 |
| 625 | 20240712 | 090600 | 2381059350 | 29800 | 29800 | 29850 | 29750 | 2490 |
| 626 | 20240712 | 090500 | 2306890800 | 29800 | 29850 | 29900 | 29800 | 1416 |
| 627 | 20240712 | 090400 | 2264632350 | 29800 | 29950 | 29950 | 29800 | 5661 |
| 628 | 20240712 | 090300 | 2095649750 | 29900 | 30000 | 30000 | 29900 | 8715 |
| 629 | 20240712 | 090200 | 1834631750 | 29950 | 30050 | 30050 | 29950 | 5794 |
| 630 | 20240712 | 090100 | 1660772650 | 30050 | 30150 | 30250 | 30000 | 15857 |
| 631 | 20240712 | 090000 | 1182444550 | 30200 | 30000 | 30200 | 29700 | 39386 |