32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 5872 |
| 3 | 20240719 | 185000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 4 | 20240719 | 184900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 5 | 20240719 | 184800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 6 | 20240719 | 184700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 7 | 20240719 | 184600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 8 | 20240719 | 184500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 9 | 20240719 | 184400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 10 | 20240719 | 184300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 11 | 20240719 | 184200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 12 | 20240719 | 184100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 13 | 20240719 | 184000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 14 | 20240719 | 183900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 15 | 20240719 | 183800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 16 | 20240719 | 183700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 17 | 20240719 | 183600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 18 | 20240719 | 183500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 19 | 20240719 | 183400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 20 | 20240719 | 183300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 21 | 20240719 | 183200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 22 | 20240719 | 183100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 23 | 20240719 | 183000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 24 | 20240719 | 182900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 25 | 20240719 | 182800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 26 | 20240719 | 182700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 27 | 20240719 | 182600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 28 | 20240719 | 182500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 29 | 20240719 | 182400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 30 | 20240719 | 182300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 31 | 20240719 | 182200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 32 | 20240719 | 182100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 5872 |
| 33 | 20240719 | 182000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 34 | 20240719 | 181900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 35 | 20240719 | 181800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 36 | 20240719 | 181700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 37 | 20240719 | 181600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 38 | 20240719 | 181500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 39 | 20240719 | 181400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 40 | 20240719 | 181300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 41 | 20240719 | 181200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 42 | 20240719 | 181100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 43 | 20240719 | 181000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 44 | 20240719 | 180900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 45 | 20240719 | 180800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 46 | 20240719 | 180700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 47 | 20240719 | 180600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 48 | 20240719 | 180500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 49 | 20240719 | 180400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 50 | 20240719 | 180300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 51 | 20240719 | 180200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 52 | 20240719 | 180100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 53 | 20240719 | 180000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 54 | 20240719 | 175900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 55 | 20240719 | 175800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 56 | 20240719 | 175700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 57 | 20240719 | 175600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 58 | 20240719 | 175500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 59 | 20240719 | 175400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 60 | 20240719 | 175300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 61 | 20240719 | 175200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 62 | 20240719 | 175100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 5872 |
| 63 | 20240719 | 175000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 64 | 20240719 | 174900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 65 | 20240719 | 174800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 66 | 20240719 | 174700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 67 | 20240719 | 174600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 68 | 20240719 | 174500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 69 | 20240719 | 174400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 70 | 20240719 | 174300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 71 | 20240719 | 174200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 72 | 20240719 | 174100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 73 | 20240719 | 174000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 74 | 20240719 | 173900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 75 | 20240719 | 173800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 76 | 20240719 | 173700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 77 | 20240719 | 173600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 78 | 20240719 | 173500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 79 | 20240719 | 173400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 80 | 20240719 | 173300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 81 | 20240719 | 173200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 82 | 20240719 | 173100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 83 | 20240719 | 173000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 84 | 20240719 | 172900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 85 | 20240719 | 172800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 86 | 20240719 | 172700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 87 | 20240719 | 172600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 88 | 20240719 | 172500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 89 | 20240719 | 172400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 90 | 20240719 | 172300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 91 | 20240719 | 172200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 92 | 20240719 | 172100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 5872 |
| 93 | 20240719 | 172000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 94 | 20240719 | 171900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 95 | 20240719 | 171800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 96 | 20240719 | 171700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 97 | 20240719 | 171600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 98 | 20240719 | 171500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 99 | 20240719 | 171400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 100 | 20240719 | 171300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 101 | 20240719 | 171200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 102 | 20240719 | 171100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 103 | 20240719 | 171000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 104 | 20240719 | 170900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 105 | 20240719 | 170800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 106 | 20240719 | 170700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 107 | 20240719 | 170600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 108 | 20240719 | 170500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 109 | 20240719 | 170400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 110 | 20240719 | 170300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 111 | 20240719 | 170200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 112 | 20240719 | 170100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 113 | 20240719 | 170000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 114 | 20240719 | 165900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 115 | 20240719 | 165800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 116 | 20240719 | 165700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 117 | 20240719 | 165600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 118 | 20240719 | 165500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 119 | 20240719 | 165400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 120 | 20240719 | 165300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 121 | 20240719 | 165200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 122 | 20240719 | 165100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 5872 |
| 123 | 20240719 | 165000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 124 | 20240719 | 164900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 125 | 20240719 | 164800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 126 | 20240719 | 164700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 127 | 20240719 | 164600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 128 | 20240719 | 164500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 129 | 20240719 | 164400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 130 | 20240719 | 164300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 131 | 20240719 | 164200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 132 | 20240719 | 164100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 133 | 20240719 | 164000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 134 | 20240719 | 163900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 135 | 20240719 | 163800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 136 | 20240719 | 163700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 137 | 20240719 | 163600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 138 | 20240719 | 163500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 139 | 20240719 | 163400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 140 | 20240719 | 163300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 141 | 20240719 | 163200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 142 | 20240719 | 163100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 143 | 20240719 | 163000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 144 | 20240719 | 162900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 145 | 20240719 | 162800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 146 | 20240719 | 162700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 147 | 20240719 | 162600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 148 | 20240719 | 162500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 149 | 20240719 | 162400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 150 | 20240719 | 162300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 151 | 20240719 | 162200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 152 | 20240719 | 162100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 5872 |
| 153 | 20240719 | 162000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 154 | 20240719 | 161900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 155 | 20240719 | 161800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 156 | 20240719 | 161700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 157 | 20240719 | 161600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 158 | 20240719 | 161500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 159 | 20240719 | 161400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 160 | 20240719 | 161300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 161 | 20240719 | 161200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 162 | 20240719 | 161100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 163 | 20240719 | 161000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 164 | 20240719 | 160900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 165 | 20240719 | 160800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 166 | 20240719 | 160700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 167 | 20240719 | 160600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 168 | 20240719 | 160500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 169 | 20240719 | 160400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 170 | 20240719 | 160300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 171 | 20240719 | 160200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 172 | 20240719 | 160100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 173 | 20240719 | 160000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 174 | 20240719 | 155900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 175 | 20240719 | 155800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 176 | 20240719 | 155700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 177 | 20240719 | 155600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 178 | 20240719 | 155500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 179 | 20240719 | 155400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 180 | 20240719 | 155300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 181 | 20240719 | 155200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 182 | 20240719 | 155100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 5872 |
| 183 | 20240719 | 155000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 184 | 20240719 | 154900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 185 | 20240719 | 154800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 186 | 20240719 | 154700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 187 | 20240719 | 154600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 188 | 20240719 | 154500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 189 | 20240719 | 154400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 190 | 20240719 | 154300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 191 | 20240719 | 154200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 192 | 20240719 | 154100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 193 | 20240719 | 154000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 194 | 20240719 | 153900 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 195 | 20240719 | 153800 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 196 | 20240719 | 153700 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 197 | 20240719 | 153600 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 198 | 20240719 | 153500 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 199 | 20240719 | 153400 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 200 | 20240719 | 153300 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 201 | 20240719 | 153200 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 202 | 20240719 | 153100 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 0 |
| 203 | 20240719 | 153000 | 8096520650 | 32400 | 32400 | 32400 | 32400 | 5872 |
| 204 | 20240719 | 152900 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240719 | 152800 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240719 | 152700 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240719 | 152600 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20240719 | 152500 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20240719 | 152400 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20240719 | 152300 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20240719 | 152200 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20240719 | 152100 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 213 | 20240719 | 152000 | 7906267850 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20240719 | 151900 | 7906267850 | 32550 | 32750 | 32800 | 32500 | 878 |
| 215 | 20240719 | 151800 | 7877542250 | 32700 | 32650 | 32800 | 32600 | 1724 |
| 216 | 20240719 | 151700 | 7821046650 | 32700 | 32650 | 32800 | 32600 | 2175 |
| 217 | 20240719 | 151600 | 7749920750 | 32700 | 32700 | 32700 | 32650 | 540 |
| 218 | 20240719 | 151500 | 7732263250 | 32650 | 32500 | 32700 | 32500 | 2890 |
| 219 | 20240719 | 151400 | 7638085800 | 32550 | 32550 | 32550 | 32550 | 842 |
| 220 | 20240719 | 151300 | 7610678700 | 32600 | 32600 | 32600 | 32550 | 1182 |
| 221 | 20240719 | 151200 | 7572149400 | 32600 | 32600 | 32600 | 32550 | 473 |
| 222 | 20240719 | 151100 | 7556732850 | 32600 | 32550 | 32650 | 32550 | 521 |
| 223 | 20240719 | 151000 | 7539751600 | 32550 | 32550 | 32550 | 32450 | 387 |
| 224 | 20240719 | 150900 | 7527173900 | 32550 | 32550 | 32550 | 32500 | 73 |
| 225 | 20240719 | 150800 | 7524798700 | 32550 | 32500 | 32550 | 32450 | 1242 |
| 226 | 20240719 | 150700 | 7484433700 | 32550 | 32600 | 32600 | 32550 | 968 |
| 227 | 20240719 | 150600 | 7452915300 | 32550 | 32550 | 32600 | 32550 | 79 |
| 228 | 20240719 | 150500 | 7450341050 | 32600 | 32650 | 32650 | 32550 | 102 |
| 229 | 20240719 | 150400 | 7447016000 | 32650 | 32600 | 32650 | 32600 | 234 |
| 230 | 20240719 | 150300 | 7439384950 | 32600 | 32600 | 32600 | 32550 | 132 |
| 231 | 20240719 | 150200 | 7435085150 | 32650 | 32650 | 32650 | 32650 | 237 |
| 232 | 20240719 | 150100 | 7427347100 | 32650 | 32600 | 32650 | 32600 | 208 |
| 233 | 20240719 | 150000 | 7420558300 | 32550 | 32550 | 32600 | 32500 | 676 |
| 234 | 20240719 | 145900 | 7398549900 | 32550 | 32500 | 32600 | 32500 | 154 |
| 235 | 20240719 | 145800 | 7393540950 | 32500 | 32500 | 32500 | 32400 | 126 |
| 236 | 20240719 | 145700 | 7389450750 | 32500 | 32500 | 32500 | 32500 | 101 |
| 237 | 20240719 | 145600 | 7386168250 | 32400 | 32450 | 32450 | 32350 | 381 |
| 238 | 20240719 | 145500 | 7373813950 | 32450 | 32400 | 32450 | 32300 | 559 |
| 239 | 20240719 | 145400 | 7355739650 | 32450 | 32550 | 32550 | 32300 | 5632 |
| 240 | 20240719 | 145300 | 7173391600 | 32650 | 32550 | 32650 | 32550 | 34 |
| 241 | 20240719 | 145200 | 7172284800 | 32550 | 32600 | 32600 | 32550 | 171 |
| 242 | 20240719 | 145100 | 7166715550 | 32550 | 32600 | 32600 | 32550 | 58 |
| 243 | 20240719 | 145000 | 7164826900 | 32500 | 32600 | 32700 | 32500 | 127 |
| 244 | 20240719 | 144900 | 7160687000 | 32600 | 32500 | 32650 | 32450 | 236 |
| 245 | 20240719 | 144800 | 7153010700 | 32500 | 32500 | 32500 | 32450 | 461 |
| 246 | 20240719 | 144700 | 7138049100 | 32450 | 32550 | 32550 | 32450 | 756 |
| 247 | 20240719 | 144600 | 7113465800 | 32550 | 32600 | 32600 | 32550 | 197 |
| 248 | 20240719 | 144500 | 7107053400 | 32550 | 32500 | 32550 | 32500 | 7 |
| 249 | 20240719 | 144400 | 7106825850 | 32500 | 32650 | 32650 | 32450 | 1073 |
| 250 | 20240719 | 144300 | 7071883100 | 32650 | 32800 | 32800 | 32650 | 247 |
| 251 | 20240719 | 144200 | 7063792000 | 32750 | 32800 | 32800 | 32750 | 531 |
| 252 | 20240719 | 144100 | 7046396600 | 32750 | 32750 | 32800 | 32750 | 85 |
| 253 | 20240719 | 144000 | 7043609650 | 32750 | 32750 | 32750 | 32750 | 217 |
| 254 | 20240719 | 143900 | 7036502900 | 32700 | 32700 | 32700 | 32700 | 590 |
| 255 | 20240719 | 143800 | 7017209900 | 32700 | 32650 | 32750 | 32650 | 178 |
| 256 | 20240719 | 143700 | 7011396450 | 32750 | 32700 | 32750 | 32700 | 7 |
| 257 | 20240719 | 143600 | 7011167250 | 32550 | 32550 | 32650 | 32550 | 725 |
| 258 | 20240719 | 143500 | 6987533400 | 32500 | 32550 | 32550 | 32500 | 307 |
| 259 | 20240719 | 143400 | 6977540600 | 32500 | 32500 | 32500 | 32500 | 561 |
| 260 | 20240719 | 143300 | 6959308100 | 32500 | 32450 | 32550 | 32450 | 174 |
| 261 | 20240719 | 143200 | 6953656050 | 32450 | 32550 | 32600 | 32450 | 864 |
| 262 | 20240719 | 143100 | 6925565100 | 32550 | 32600 | 32700 | 32550 | 1022 |
| 263 | 20240719 | 143000 | 6892225850 | 32600 | 32650 | 32650 | 32600 | 272 |
| 264 | 20240719 | 142900 | 6883348750 | 32650 | 32700 | 32700 | 32650 | 189 |
| 265 | 20240719 | 142800 | 6877177550 | 32700 | 32700 | 32700 | 32700 | 38 |
| 266 | 20240719 | 142700 | 6875934950 | 32650 | 32650 | 32650 | 32650 | 250 |
| 267 | 20240719 | 142600 | 6867772450 | 32700 | 32750 | 32750 | 32650 | 842 |
| 268 | 20240719 | 142500 | 6840248400 | 32750 | 32750 | 32800 | 32700 | 234 |
| 269 | 20240719 | 142400 | 6832592350 | 32750 | 32800 | 32800 | 32750 | 112 |
| 270 | 20240719 | 142300 | 6828923750 | 32750 | 32600 | 32750 | 32600 | 444 |
| 271 | 20240719 | 142200 | 6814405200 | 32600 | 32650 | 32650 | 32600 | 369 |
| 272 | 20240719 | 142100 | 6802366500 | 32650 | 32750 | 32750 | 32650 | 198 |
| 273 | 20240719 | 142000 | 6795893350 | 32600 | 32650 | 32650 | 32600 | 38 |
| 274 | 20240719 | 141900 | 6794653650 | 32650 | 32650 | 32700 | 32550 | 565 |
| 275 | 20240719 | 141800 | 6776201950 | 32600 | 32600 | 32650 | 32600 | 998 |
| 276 | 20240719 | 141700 | 6743651750 | 32600 | 32550 | 32600 | 32550 | 232 |
| 277 | 20240719 | 141600 | 6736091350 | 32600 | 32600 | 32650 | 32600 | 360 |
| 278 | 20240719 | 141500 | 6724354250 | 32600 | 32450 | 32600 | 32450 | 164 |
| 279 | 20240719 | 141400 | 6719029300 | 32450 | 32400 | 32550 | 32400 | 496 |
| 280 | 20240719 | 141300 | 6702954550 | 32500 | 32350 | 32600 | 32200 | 1937 |
| 281 | 20240719 | 141200 | 6640180500 | 32350 | 32700 | 32700 | 32350 | 6881 |
| 282 | 20240719 | 141100 | 6416163550 | 32700 | 32900 | 32900 | 32650 | 6509 |
| 283 | 20240719 | 141000 | 6202660000 | 32850 | 32850 | 32950 | 32850 | 323 |
| 284 | 20240719 | 140900 | 6192046950 | 32900 | 32950 | 33000 | 32850 | 2279 |
| 285 | 20240719 | 140800 | 6117057750 | 32950 | 33000 | 33000 | 32950 | 554 |
| 286 | 20240719 | 140700 | 6098802450 | 33000 | 33000 | 33000 | 33000 | 187 |
| 287 | 20240719 | 140600 | 6092631450 | 33000 | 33000 | 33100 | 33000 | 290 |
| 288 | 20240719 | 140500 | 6083045500 | 32950 | 33050 | 33050 | 32950 | 112 |
| 289 | 20240719 | 140400 | 6079351700 | 32950 | 33000 | 33000 | 32950 | 178 |
| 290 | 20240719 | 140300 | 6073483900 | 33000 | 33000 | 33050 | 33000 | 35 |
| 291 | 20240719 | 140200 | 6072328650 | 33000 | 33000 | 33000 | 32950 | 15 |
| 292 | 20240719 | 140100 | 6071833900 | 32950 | 32950 | 33000 | 32950 | 893 |
| 293 | 20240719 | 140000 | 6042408050 | 32950 | 33000 | 33000 | 32950 | 733 |
| 294 | 20240719 | 135900 | 6018235750 | 33000 | 33000 | 33000 | 33000 | 294 |
| 295 | 20240719 | 135800 | 6008533750 | 32950 | 33050 | 33050 | 32950 | 683 |
| 296 | 20240719 | 135700 | 5985993750 | 33050 | 32950 | 33050 | 32950 | 46 |
| 297 | 20240719 | 135600 | 5984476700 | 32950 | 33000 | 33050 | 32950 | 1154 |
| 298 | 20240719 | 135500 | 5946396900 | 33000 | 33250 | 33250 | 33000 | 1800 |
| 299 | 20240719 | 135400 | 5886849550 | 33200 | 33250 | 33250 | 33200 | 92 |
| 300 | 20240719 | 135300 | 5883793050 | 33250 | 33250 | 33250 | 33250 | 55 |
| 301 | 20240719 | 135200 | 5881964300 | 33250 | 33300 | 33300 | 33200 | 35 |
| 302 | 20240719 | 135100 | 5880800900 | 33300 | 33300 | 33300 | 33250 | 31 |
| 303 | 20240719 | 135000 | 5879770050 | 33250 | 33300 | 33300 | 33250 | 72 |
| 304 | 20240719 | 134900 | 5877373650 | 33400 | 33400 | 33400 | 33400 | 1 |
| 305 | 20240719 | 134800 | 5877340250 | 33300 | 33350 | 33350 | 33300 | 29 |
| 306 | 20240719 | 134700 | 5876373800 | 33300 | 33300 | 33300 | 33300 | 46 |
| 307 | 20240719 | 134600 | 5874842000 | 33400 | 33400 | 33400 | 33400 | 6 |
| 308 | 20240719 | 134500 | 5874641600 | 33250 | 33400 | 33400 | 33250 | 325 |
| 309 | 20240719 | 134400 | 5863817500 | 33350 | 33350 | 33350 | 33350 | 419 |
| 310 | 20240719 | 134300 | 5849843850 | 33400 | 33450 | 33500 | 33400 | 262 |
| 311 | 20240719 | 134200 | 5841080800 | 33350 | 33400 | 33500 | 33350 | 441 |
| 312 | 20240719 | 134100 | 5826328300 | 33400 | 33250 | 33450 | 33250 | 142 |
| 313 | 20240719 | 134000 | 5821589500 | 33200 | 33250 | 33350 | 33200 | 179 |
| 314 | 20240719 | 133900 | 5815632750 | 33200 | 33150 | 33200 | 33150 | 41 |
| 315 | 20240719 | 133800 | 5814273050 | 33150 | 33100 | 33150 | 33100 | 50 |
| 316 | 20240719 | 133700 | 5812615600 | 33100 | 33050 | 33100 | 33050 | 112 |
| 317 | 20240719 | 133600 | 5808913500 | 33050 | 33050 | 33150 | 33050 | 197 |
| 318 | 20240719 | 133500 | 5802402550 | 33050 | 33100 | 33100 | 33050 | 315 |
| 319 | 20240719 | 133400 | 5791983550 | 33100 | 33100 | 33100 | 33100 | 67 |
| 320 | 20240719 | 133300 | 5789765850 | 33100 | 33100 | 33100 | 33100 | 296 |
| 321 | 20240719 | 133200 | 5779968250 | 33100 | 33100 | 33100 | 33100 | 251 |
| 322 | 20240719 | 133100 | 5771660150 | 33150 | 33200 | 33200 | 33150 | 85 |
| 323 | 20240719 | 133000 | 5768841650 | 33200 | 33200 | 33200 | 33200 | 170 |
| 324 | 20240719 | 132900 | 5763197650 | 33200 | 33200 | 33200 | 33200 | 36 |
| 325 | 20240719 | 132800 | 5762002450 | 33200 | 33250 | 33250 | 33200 | 24 |
| 326 | 20240719 | 132700 | 5761204650 | 33350 | 33400 | 33400 | 33250 | 16 |
| 327 | 20240719 | 132600 | 5760670800 | 33400 | 33250 | 33500 | 33200 | 282 |
| 328 | 20240719 | 132500 | 5751231450 | 33200 | 33200 | 33200 | 33200 | 10 |
| 329 | 20240719 | 132400 | 5750899450 | 33200 | 33200 | 33200 | 33200 | 93 |
| 330 | 20240719 | 132300 | 5747811850 | 33100 | 33150 | 33150 | 33100 | 22 |
| 331 | 20240719 | 132200 | 5747082700 | 33150 | 33100 | 33150 | 33100 | 152 |
| 332 | 20240719 | 132100 | 5742051450 | 33100 | 33100 | 33100 | 33100 | 6 |
| 333 | 20240719 | 132000 | 5741852850 | 33100 | 33100 | 33100 | 33100 | 558 |
| 334 | 20240719 | 131900 | 5723383050 | 33100 | 33200 | 33200 | 33100 | 264 |
| 335 | 20240719 | 131800 | 5714629950 | 33150 | 33250 | 33250 | 33150 | 385 |
| 336 | 20240719 | 131700 | 5701843550 | 33300 | 33250 | 33350 | 33200 | 199 |
| 337 | 20240719 | 131600 | 5695219500 | 33250 | 33250 | 33250 | 33250 | 0 |
| 338 | 20240719 | 131500 | 5695219500 | 33250 | 33250 | 33400 | 33250 | 3 |
| 339 | 20240719 | 131400 | 5695119600 | 33300 | 33400 | 33400 | 33300 | 44 |
| 340 | 20240719 | 131300 | 5693654100 | 33400 | 33350 | 33450 | 33250 | 111 |
| 341 | 20240719 | 131200 | 5689952550 | 33350 | 33350 | 33350 | 33350 | 119 |
| 342 | 20240719 | 131100 | 5685983900 | 33400 | 33500 | 33500 | 33400 | 535 |
| 343 | 20240719 | 131000 | 5668101800 | 33500 | 33550 | 33550 | 33500 | 48 |
| 344 | 20240719 | 130900 | 5666491500 | 33550 | 33550 | 33550 | 33450 | 555 |
| 345 | 20240719 | 130800 | 5647880500 | 33600 | 33400 | 33600 | 33400 | 445 |
| 346 | 20240719 | 130700 | 5632977450 | 33400 | 33350 | 33400 | 33350 | 11 |
| 347 | 20240719 | 130600 | 5632610550 | 33400 | 33350 | 33450 | 33300 | 466 |
| 348 | 20240719 | 130500 | 5617033750 | 33350 | 33300 | 33350 | 33300 | 118 |
| 349 | 20240719 | 130400 | 5613099850 | 33350 | 33350 | 33350 | 33350 | 72 |
| 350 | 20240719 | 130300 | 5610698650 | 33350 | 33250 | 33350 | 33250 | 111 |
| 351 | 20240719 | 130200 | 5607007700 | 33200 | 33200 | 33200 | 33200 | 95 |
| 352 | 20240719 | 130100 | 5603853700 | 33150 | 33150 | 33150 | 33150 | 84 |
| 353 | 20240719 | 130000 | 5601069100 | 33150 | 33150 | 33150 | 33150 | 81 |
| 354 | 20240719 | 125900 | 5598383950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 355 | 20240719 | 125800 | 5598383950 | 33150 | 33150 | 33150 | 33100 | 75 |
| 356 | 20240719 | 125700 | 5595899350 | 33200 | 33200 | 33300 | 33200 | 60 |
| 357 | 20240719 | 125600 | 5593906450 | 33150 | 33200 | 33300 | 33100 | 50 |
| 358 | 20240719 | 125500 | 5592247900 | 33200 | 33150 | 33200 | 33150 | 103 |
| 359 | 20240719 | 125400 | 5588831550 | 33150 | 33150 | 33150 | 33100 | 103 |
| 360 | 20240719 | 125300 | 5585417200 | 33100 | 33100 | 33100 | 33050 | 228 |
| 361 | 20240719 | 125200 | 5577871250 | 33100 | 33150 | 33150 | 33100 | 38 |
| 362 | 20240719 | 125100 | 5576611650 | 33000 | 33000 | 33000 | 33000 | 115 |
| 363 | 20240719 | 125000 | 5572816650 | 33000 | 33000 | 33000 | 33000 | 52 |
| 364 | 20240719 | 124900 | 5571100650 | 33000 | 33050 | 33250 | 33000 | 553 |
| 365 | 20240719 | 124800 | 5552847050 | 33050 | 33050 | 33300 | 33050 | 132 |
| 366 | 20240719 | 124700 | 5548480200 | 33050 | 33050 | 33050 | 33050 | 10 |
| 367 | 20240719 | 124600 | 5548149700 | 33050 | 33050 | 33150 | 33050 | 199 |
| 368 | 20240719 | 124500 | 5541571650 | 33150 | 33150 | 33150 | 33150 | 81 |
| 369 | 20240719 | 124400 | 5538886500 | 33150 | 33150 | 33150 | 33000 | 1042 |
| 370 | 20240719 | 124300 | 5504439900 | 33150 | 33150 | 33150 | 33150 | 11 |
| 371 | 20240719 | 124200 | 5504075250 | 33150 | 33150 | 33200 | 33150 | 39 |
| 372 | 20240719 | 124100 | 5502781800 | 33200 | 33200 | 33200 | 33200 | 22 |
| 373 | 20240719 | 124000 | 5502051400 | 33250 | 33100 | 33250 | 33100 | 58 |
| 374 | 20240719 | 123900 | 5500126950 | 33050 | 33150 | 33150 | 33050 | 1176 |
| 375 | 20240719 | 123800 | 5461242350 | 33150 | 33150 | 33150 | 33100 | 548 |
| 376 | 20240719 | 123700 | 5443092250 | 33200 | 33200 | 33200 | 33200 | 261 |
| 377 | 20240719 | 123600 | 5434427050 | 33200 | 33250 | 33250 | 33200 | 295 |
| 378 | 20240719 | 123500 | 5424618850 | 33350 | 33350 | 33350 | 33350 | 91 |
| 379 | 20240719 | 123400 | 5421584000 | 33350 | 33350 | 33350 | 33350 | 112 |
| 380 | 20240719 | 123300 | 5417848800 | 33350 | 33350 | 33350 | 33350 | 4 |
| 381 | 20240719 | 123200 | 5417715400 | 33350 | 33200 | 33350 | 33200 | 81 |
| 382 | 20240719 | 123100 | 5415023150 | 33200 | 33200 | 33200 | 33200 | 234 |
| 383 | 20240719 | 123000 | 5407254350 | 33200 | 33200 | 33300 | 33200 | 48 |
| 384 | 20240719 | 122900 | 5405659750 | 33350 | 33350 | 33400 | 33350 | 164 |
| 385 | 20240719 | 122800 | 5400183400 | 33300 | 33150 | 33300 | 33100 | 300 |
| 386 | 20240719 | 122700 | 5390250200 | 33100 | 33200 | 33200 | 33100 | 1079 |
| 387 | 20240719 | 122600 | 5354478650 | 33250 | 33350 | 33350 | 33250 | 191 |
| 388 | 20240719 | 122500 | 5348125900 | 33350 | 33400 | 33400 | 33350 | 35 |
| 389 | 20240719 | 122400 | 5346958400 | 33400 | 33250 | 33400 | 33250 | 164 |
| 390 | 20240719 | 122300 | 5341491800 | 33250 | 33250 | 33250 | 33250 | 15 |
| 391 | 20240719 | 122200 | 5340993050 | 33250 | 33200 | 33250 | 33200 | 210 |
| 392 | 20240719 | 122100 | 5334020800 | 33200 | 33250 | 33250 | 33200 | 333 |
| 393 | 20240719 | 122000 | 5322955450 | 33250 | 33250 | 33250 | 33250 | 1 |
| 394 | 20240719 | 121900 | 5322922200 | 33250 | 33200 | 33250 | 33200 | 24 |
| 395 | 20240719 | 121800 | 5322124250 | 33150 | 33150 | 33150 | 33150 | 51 |
| 396 | 20240719 | 121700 | 5320433600 | 33250 | 33350 | 33350 | 33100 | 1277 |
| 397 | 20240719 | 121600 | 5278000450 | 33350 | 33350 | 33350 | 33350 | 61 |
| 398 | 20240719 | 121500 | 5275966100 | 33350 | 33400 | 33400 | 33350 | 54 |
| 399 | 20240719 | 121400 | 5274165000 | 33400 | 33350 | 33400 | 33300 | 158 |
| 400 | 20240719 | 121300 | 5268894850 | 33300 | 33300 | 33300 | 33300 | 66 |
| 401 | 20240719 | 121200 | 5266697050 | 33300 | 33350 | 33450 | 33300 | 442 |
| 402 | 20240719 | 121100 | 5251944600 | 33350 | 33300 | 33350 | 33300 | 94 |
| 403 | 20240719 | 121000 | 5248812700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 404 | 20240719 | 120900 | 5248812700 | 33300 | 33400 | 33400 | 33300 | 22 |
| 405 | 20240719 | 120800 | 5248079500 | 33300 | 33150 | 33450 | 33150 | 209 |
| 406 | 20240719 | 120700 | 5241110450 | 33150 | 33200 | 33200 | 33100 | 308 |
| 407 | 20240719 | 120600 | 5230899850 | 33200 | 33250 | 33250 | 33200 | 1523 |
| 408 | 20240719 | 120500 | 5180335950 | 33250 | 33250 | 33250 | 33250 | 112 |
| 409 | 20240719 | 120400 | 5176611950 | 33250 | 33250 | 33250 | 33250 | 298 |
| 410 | 20240719 | 120300 | 5166703450 | 33250 | 33300 | 33300 | 33250 | 115 |
| 411 | 20240719 | 120200 | 5162874100 | 33300 | 33300 | 33300 | 33300 | 36 |
| 412 | 20240719 | 120100 | 5161675300 | 33200 | 33250 | 33300 | 33200 | 414 |
| 413 | 20240719 | 120000 | 5147924000 | 33250 | 33250 | 33250 | 33200 | 721 |
| 414 | 20240719 | 115900 | 5123950800 | 33250 | 33250 | 33300 | 33250 | 212 |
| 415 | 20240719 | 115800 | 5116893750 | 33250 | 33350 | 33350 | 33250 | 1161 |
| 416 | 20240719 | 115700 | 5078266050 | 33350 | 33400 | 33400 | 33350 | 210 |
| 417 | 20240719 | 115600 | 5071261100 | 33350 | 33400 | 33400 | 33350 | 4 |
| 418 | 20240719 | 115500 | 5071127600 | 33350 | 33400 | 33400 | 33350 | 101 |
| 419 | 20240719 | 115400 | 5067754950 | 33450 | 33450 | 33450 | 33450 | 1 |
| 420 | 20240719 | 115300 | 5067721500 | 33450 | 33450 | 33450 | 33450 | 12 |
| 421 | 20240719 | 115200 | 5067320100 | 33450 | 33500 | 33500 | 33450 | 2 |
| 422 | 20240719 | 115100 | 5067253150 | 33400 | 33500 | 33500 | 33350 | 4 |
| 423 | 20240719 | 115000 | 5067119400 | 33300 | 33400 | 33400 | 33300 | 880 |
| 424 | 20240719 | 114900 | 5037761600 | 33400 | 33350 | 33400 | 33350 | 170 |
| 425 | 20240719 | 114800 | 5032091950 | 33300 | 33400 | 33400 | 33300 | 308 |
| 426 | 20240719 | 114700 | 5021815650 | 33350 | 33350 | 33350 | 33350 | 1 |
| 427 | 20240719 | 114600 | 5021782300 | 33350 | 33350 | 33350 | 33350 | 128 |
| 428 | 20240719 | 114500 | 5017513500 | 33350 | 33400 | 33400 | 33350 | 436 |
| 429 | 20240719 | 114400 | 5002958300 | 33400 | 33450 | 33550 | 33400 | 171 |
| 430 | 20240719 | 114300 | 4997243200 | 33450 | 33550 | 33550 | 33450 | 22 |
| 431 | 20240719 | 114200 | 4996505200 | 33450 | 33450 | 33450 | 33450 | 860 |
| 432 | 20240719 | 114100 | 4967738200 | 33450 | 33500 | 33550 | 33450 | 335 |
| 433 | 20240719 | 114000 | 4956524600 | 33550 | 33450 | 33550 | 33450 | 115 |
| 434 | 20240719 | 113900 | 4952677750 | 33450 | 33600 | 33600 | 33450 | 317 |
| 435 | 20240719 | 113800 | 4942059850 | 33500 | 33550 | 33550 | 33500 | 185 |
| 436 | 20240719 | 113700 | 4935859550 | 33550 | 33550 | 33550 | 33550 | 3 |
| 437 | 20240719 | 113600 | 4935758900 | 33500 | 33550 | 33550 | 33500 | 90 |
| 438 | 20240719 | 113500 | 4932741450 | 33550 | 33600 | 33600 | 33550 | 17 |
| 439 | 20240719 | 113400 | 4932170300 | 33500 | 33500 | 33500 | 33500 | 72 |
| 440 | 20240719 | 113300 | 4929758300 | 33500 | 33500 | 33500 | 33500 | 331 |
| 441 | 20240719 | 113200 | 4918669800 | 33600 | 33650 | 33650 | 33500 | 240 |
| 442 | 20240719 | 113100 | 4910623100 | 33650 | 33600 | 33650 | 33600 | 20 |
| 443 | 20240719 | 113000 | 4909951050 | 33550 | 33550 | 33550 | 33550 | 163 |
| 444 | 20240719 | 112900 | 4904482400 | 33550 | 33550 | 33550 | 33500 | 250 |
| 445 | 20240719 | 112800 | 4896104600 | 33550 | 33500 | 33550 | 33500 | 28 |
| 446 | 20240719 | 112700 | 4895165800 | 33500 | 33600 | 33600 | 33500 | 17 |
| 447 | 20240719 | 112600 | 4894596200 | 33500 | 33600 | 33600 | 33500 | 284 |
| 448 | 20240719 | 112500 | 4885069450 | 33550 | 33650 | 33650 | 33550 | 102 |
| 449 | 20240719 | 112400 | 4881637250 | 33500 | 33550 | 33550 | 33450 | 491 |
| 450 | 20240719 | 112300 | 4865200400 | 33550 | 33600 | 33650 | 33550 | 1063 |
| 451 | 20240719 | 112200 | 4829501000 | 33600 | 33650 | 33650 | 33600 | 344 |
| 452 | 20240719 | 112100 | 4817926200 | 33650 | 33700 | 33750 | 33650 | 609 |
| 453 | 20240719 | 112000 | 4797426350 | 33750 | 33850 | 33850 | 33750 | 318 |
| 454 | 20240719 | 111900 | 4786687100 | 33850 | 33900 | 33900 | 33850 | 63 |
| 455 | 20240719 | 111800 | 4784554050 | 34000 | 33950 | 34000 | 33950 | 10 |
| 456 | 20240719 | 111700 | 4784214450 | 33900 | 33850 | 33900 | 33850 | 79 |
| 457 | 20240719 | 111600 | 4781537350 | 33850 | 33900 | 33900 | 33850 | 67 |
| 458 | 20240719 | 111500 | 4779269250 | 33900 | 33900 | 33900 | 33900 | 6 |
| 459 | 20240719 | 111400 | 4779065850 | 33900 | 33900 | 33900 | 33900 | 50 |
| 460 | 20240719 | 111300 | 4777370850 | 33900 | 33950 | 34000 | 33900 | 276 |
| 461 | 20240719 | 111200 | 4768000700 | 34000 | 34100 | 34100 | 34000 | 51 |
| 462 | 20240719 | 111100 | 4766266600 | 34000 | 33950 | 34000 | 33950 | 4 |
| 463 | 20240719 | 111000 | 4766130650 | 34100 | 34100 | 34100 | 34100 | 60 |
| 464 | 20240719 | 110900 | 4764084650 | 34100 | 34000 | 34100 | 34000 | 198 |
| 465 | 20240719 | 110800 | 4757344050 | 34100 | 33950 | 34100 | 33900 | 851 |
| 466 | 20240719 | 110700 | 4728406200 | 34000 | 33950 | 34000 | 33850 | 340 |
| 467 | 20240719 | 110600 | 4716859250 | 33900 | 33800 | 33900 | 33800 | 306 |
| 468 | 20240719 | 110500 | 4706494650 | 33850 | 33700 | 33850 | 33700 | 281 |
| 469 | 20240719 | 110400 | 4697002100 | 33550 | 33650 | 33650 | 33550 | 655 |
| 470 | 20240719 | 110300 | 4674991500 | 33700 | 33700 | 33700 | 33700 | 101 |
| 471 | 20240719 | 110200 | 4671587800 | 33700 | 33700 | 33700 | 33700 | 93 |
| 472 | 20240719 | 110100 | 4668453700 | 33800 | 33800 | 33800 | 33800 | 1 |
| 473 | 20240719 | 110000 | 4668419900 | 33800 | 33800 | 33800 | 33800 | 1 |
| 474 | 20240719 | 105900 | 4668386100 | 33650 | 33650 | 33650 | 33650 | 14 |
| 475 | 20240719 | 105800 | 4667915000 | 33650 | 33650 | 33650 | 33650 | 50 |
| 476 | 20240719 | 105700 | 4666232500 | 33650 | 33700 | 33700 | 33650 | 10 |
| 477 | 20240719 | 105600 | 4665895900 | 33600 | 33850 | 33850 | 33600 | 171 |
| 478 | 20240719 | 105500 | 4660139250 | 33800 | 33800 | 33800 | 33800 | 136 |
| 479 | 20240719 | 105400 | 4655542450 | 33650 | 33950 | 33950 | 33650 | 876 |
| 480 | 20240719 | 105300 | 4625952450 | 33950 | 33850 | 33950 | 33850 | 193 |
| 481 | 20240719 | 105200 | 4619413550 | 33950 | 33800 | 34000 | 33800 | 878 |
| 482 | 20240719 | 105100 | 4589614150 | 33800 | 33800 | 33800 | 33800 | 20 |
| 483 | 20240719 | 105000 | 4588938150 | 33800 | 33900 | 33900 | 33600 | 1312 |
| 484 | 20240719 | 104900 | 4544675900 | 33900 | 33800 | 34000 | 33750 | 1108 |
| 485 | 20240719 | 104800 | 4507128000 | 33800 | 33650 | 33850 | 33650 | 1746 |
| 486 | 20240719 | 104700 | 4448200200 | 33650 | 33500 | 33650 | 33500 | 409 |
| 487 | 20240719 | 104600 | 4434447350 | 33500 | 33550 | 33550 | 33500 | 183 |
| 488 | 20240719 | 104500 | 4428313100 | 33550 | 33450 | 33550 | 33450 | 141 |
| 489 | 20240719 | 104400 | 4423589700 | 33450 | 33400 | 33450 | 33400 | 225 |
| 490 | 20240719 | 104300 | 4416073450 | 33350 | 33400 | 33400 | 33350 | 100 |
| 491 | 20240719 | 104200 | 4412735950 | 33350 | 33350 | 33350 | 33350 | 88 |
| 492 | 20240719 | 104100 | 4409801150 | 33350 | 33400 | 33400 | 33350 | 21 |
| 493 | 20240719 | 104000 | 4409100550 | 33450 | 33450 | 33450 | 33450 | 5 |
| 494 | 20240719 | 103900 | 4408933300 | 33350 | 33300 | 33350 | 33300 | 35 |
| 495 | 20240719 | 103800 | 4407766400 | 33300 | 33400 | 33450 | 33300 | 307 |
| 496 | 20240719 | 103700 | 4397525450 | 33400 | 33350 | 33400 | 33300 | 74 |
| 497 | 20240719 | 103600 | 4395060350 | 33350 | 33350 | 33350 | 33350 | 50 |
| 498 | 20240719 | 103500 | 4393392850 | 33350 | 33350 | 33350 | 33350 | 18 |
| 499 | 20240719 | 103400 | 4392792550 | 33300 | 33300 | 33300 | 33300 | 0 |
| 500 | 20240719 | 103300 | 4392792550 | 33300 | 33300 | 33300 | 33300 | 23 |
| 501 | 20240719 | 103200 | 4392026650 | 33350 | 33400 | 33400 | 33350 | 22 |
| 502 | 20240719 | 103100 | 4391292700 | 33350 | 33350 | 33350 | 33350 | 35 |
| 503 | 20240719 | 103000 | 4390125450 | 33250 | 33250 | 33400 | 33250 | 293 |
| 504 | 20240719 | 102900 | 4380380200 | 33250 | 33350 | 33500 | 33250 | 41 |
| 505 | 20240719 | 102800 | 4379012150 | 33300 | 33550 | 33550 | 33300 | 462 |
| 506 | 20240719 | 102700 | 4363587100 | 33600 | 33650 | 33650 | 33450 | 1634 |
| 507 | 20240719 | 102600 | 4308727400 | 33700 | 33600 | 33700 | 33600 | 165 |
| 508 | 20240719 | 102500 | 4303172300 | 33500 | 33550 | 33600 | 33450 | 136 |
| 509 | 20240719 | 102400 | 4298613700 | 33450 | 33350 | 33450 | 33300 | 962 |
| 510 | 20240719 | 102300 | 4266499500 | 33400 | 33400 | 33400 | 33400 | 205 |
| 511 | 20240719 | 102200 | 4259652500 | 33400 | 33500 | 33500 | 33400 | 496 |
| 512 | 20240719 | 102100 | 4243058250 | 33550 | 33450 | 33600 | 33450 | 704 |
| 513 | 20240719 | 102000 | 4219474400 | 33450 | 33350 | 33450 | 33350 | 102 |
| 514 | 20240719 | 101900 | 4216072500 | 33350 | 33500 | 33500 | 33350 | 715 |
| 515 | 20240719 | 101800 | 4192198600 | 33450 | 33200 | 33500 | 33200 | 1415 |
| 516 | 20240719 | 101700 | 4145053000 | 33150 | 33000 | 33150 | 33000 | 561 |
| 517 | 20240719 | 101600 | 4126488900 | 33100 | 33050 | 33150 | 33050 | 551 |
| 518 | 20240719 | 101500 | 4108240350 | 33150 | 33000 | 33150 | 33000 | 213 |
| 519 | 20240719 | 101400 | 4101193100 | 33000 | 33000 | 33000 | 32950 | 536 |
| 520 | 20240719 | 101300 | 4083507100 | 32950 | 33150 | 33300 | 32950 | 462 |
| 521 | 20240719 | 101200 | 4068229400 | 33100 | 32950 | 33100 | 32850 | 1267 |
| 522 | 20240719 | 101100 | 4026429050 | 32950 | 33050 | 33050 | 32800 | 3055 |
| 523 | 20240719 | 101000 | 3925803950 | 33050 | 33250 | 33250 | 33050 | 697 |
| 524 | 20240719 | 100900 | 3902730650 | 33350 | 33150 | 33400 | 33050 | 231 |
| 525 | 20240719 | 100800 | 3895072400 | 33200 | 33050 | 33200 | 33000 | 3655 |
| 526 | 20240719 | 100700 | 3774032850 | 33000 | 33350 | 33350 | 33000 | 2313 |
| 527 | 20240719 | 100600 | 3697334200 | 33300 | 33150 | 33300 | 33150 | 208 |
| 528 | 20240719 | 100500 | 3690418450 | 33200 | 33150 | 33200 | 33100 | 445 |
| 529 | 20240719 | 100400 | 3675674100 | 33100 | 33250 | 33300 | 33100 | 1578 |
| 530 | 20240719 | 100300 | 3623340700 | 33300 | 33150 | 33300 | 33100 | 2776 |
| 531 | 20240719 | 100200 | 3531195700 | 33200 | 33250 | 33350 | 33200 | 2508 |
| 532 | 20240719 | 100100 | 3447800350 | 33300 | 33500 | 33500 | 33250 | 5227 |
| 533 | 20240719 | 100000 | 3273100150 | 33500 | 33650 | 33700 | 33500 | 949 |
| 534 | 20240719 | 095900 | 3241252800 | 33650 | 33550 | 33700 | 33550 | 55 |
| 535 | 20240719 | 095800 | 3239401800 | 33550 | 33500 | 33650 | 33500 | 1017 |
| 536 | 20240719 | 095700 | 3205295700 | 33550 | 33800 | 33800 | 33500 | 2557 |
| 537 | 20240719 | 095600 | 3119255050 | 33850 | 33850 | 33850 | 33800 | 518 |
| 538 | 20240719 | 095500 | 3101733050 | 33850 | 33900 | 34000 | 33850 | 122 |
| 539 | 20240719 | 095400 | 3097601450 | 33850 | 33950 | 34000 | 33850 | 177 |
| 540 | 20240719 | 095300 | 3091600850 | 34000 | 33900 | 34000 | 33900 | 7 |
| 541 | 20240719 | 095200 | 3091363150 | 33900 | 33950 | 34000 | 33900 | 308 |
| 542 | 20240719 | 095100 | 3080913500 | 34000 | 33950 | 34000 | 33900 | 253 |
| 543 | 20240719 | 095000 | 3072324250 | 34000 | 33900 | 34050 | 33900 | 30 |
| 544 | 20240719 | 094900 | 3071306250 | 34050 | 34050 | 34100 | 33900 | 469 |
| 545 | 20240719 | 094800 | 3055361750 | 34000 | 33800 | 34050 | 33800 | 429 |
| 546 | 20240719 | 094700 | 3040790200 | 33800 | 33900 | 33900 | 33800 | 1043 |
| 547 | 20240719 | 094600 | 3005497700 | 33900 | 33900 | 33900 | 33900 | 211 |
| 548 | 20240719 | 094500 | 2998344800 | 33950 | 34100 | 34200 | 33950 | 599 |
| 549 | 20240719 | 094400 | 2977958150 | 34050 | 34050 | 34150 | 33950 | 651 |
| 550 | 20240719 | 094300 | 2955818050 | 34050 | 34100 | 34100 | 34050 | 79 |
| 551 | 20240719 | 094200 | 2953127350 | 34100 | 34200 | 34250 | 34100 | 771 |
| 552 | 20240719 | 094100 | 2926761350 | 34200 | 34000 | 34250 | 34000 | 1006 |
| 553 | 20240719 | 094000 | 2892430600 | 34000 | 34000 | 34100 | 33900 | 907 |
| 554 | 20240719 | 093900 | 2861579550 | 34000 | 34000 | 34150 | 33900 | 345 |
| 555 | 20240719 | 093800 | 2849840500 | 33850 | 34100 | 34150 | 33550 | 1883 |
| 556 | 20240719 | 093700 | 2785921000 | 34100 | 33900 | 34350 | 33700 | 1005 |
| 557 | 20240719 | 093600 | 2751586400 | 33800 | 33550 | 33900 | 33550 | 878 |
| 558 | 20240719 | 093500 | 2721955500 | 33550 | 33400 | 33600 | 33400 | 586 |
| 559 | 20240719 | 093400 | 2702309000 | 33400 | 33400 | 33550 | 33350 | 954 |
| 560 | 20240719 | 093300 | 2670423150 | 33500 | 33450 | 33550 | 33400 | 1310 |
| 561 | 20240719 | 093200 | 2626645400 | 33450 | 33500 | 33500 | 33400 | 1393 |
| 562 | 20240719 | 093100 | 2580072400 | 33500 | 33600 | 33600 | 33500 | 3367 |
| 563 | 20240719 | 093000 | 2467184600 | 33600 | 33600 | 34050 | 33600 | 1428 |
| 564 | 20240719 | 092900 | 2419078850 | 33550 | 33600 | 33600 | 33550 | 592 |
| 565 | 20240719 | 092800 | 2399210650 | 33600 | 33650 | 33650 | 33550 | 1399 |
| 566 | 20240719 | 092700 | 2352199600 | 33650 | 33700 | 33750 | 33650 | 326 |
| 567 | 20240719 | 092600 | 2341214650 | 33700 | 33850 | 33850 | 33650 | 366 |
| 568 | 20240719 | 092500 | 2328883200 | 33850 | 34150 | 34200 | 33600 | 1280 |
| 569 | 20240719 | 092400 | 2285534950 | 34200 | 33900 | 34200 | 33800 | 454 |
| 570 | 20240719 | 092300 | 2270127100 | 33900 | 33750 | 34000 | 33750 | 167 |
| 571 | 20240719 | 092200 | 2264459150 | 33800 | 33600 | 33800 | 33550 | 569 |
| 572 | 20240719 | 092100 | 2245338450 | 33600 | 33750 | 33750 | 33600 | 1622 |
| 573 | 20240719 | 092000 | 2190739450 | 33750 | 33900 | 33900 | 33750 | 1176 |
| 574 | 20240719 | 091900 | 2150969350 | 33850 | 34050 | 34200 | 33850 | 1620 |
| 575 | 20240719 | 091800 | 2095927750 | 34150 | 34450 | 34500 | 34100 | 3277 |
| 576 | 20240719 | 091700 | 1983435250 | 34450 | 34050 | 34500 | 34050 | 1558 |
| 577 | 20240719 | 091600 | 1930077150 | 34100 | 33900 | 34200 | 33900 | 515 |
| 578 | 20240719 | 091500 | 1912534000 | 33900 | 33550 | 33900 | 33550 | 914 |
| 579 | 20240719 | 091400 | 1881642350 | 33700 | 33600 | 33800 | 33550 | 2417 |
| 580 | 20240719 | 091300 | 1800350750 | 33600 | 33800 | 33950 | 33600 | 989 |
| 581 | 20240719 | 091200 | 1766950850 | 33800 | 34100 | 34100 | 33750 | 967 |
| 582 | 20240719 | 091100 | 1734144850 | 34050 | 33450 | 34200 | 33450 | 2608 |
| 583 | 20240719 | 091000 | 1645884050 | 33450 | 33450 | 33450 | 33300 | 2254 |
| 584 | 20240719 | 090900 | 1570666350 | 33450 | 33600 | 33600 | 33350 | 2316 |
| 585 | 20240719 | 090800 | 1493248950 | 33500 | 33550 | 33700 | 33450 | 2120 |
| 586 | 20240719 | 090700 | 1422116050 | 33500 | 33400 | 33650 | 33350 | 1302 |
| 587 | 20240719 | 090600 | 1378595650 | 33550 | 33550 | 33700 | 33100 | 6807 |
| 588 | 20240719 | 090500 | 1151234800 | 33550 | 33900 | 34200 | 33500 | 5214 |
| 589 | 20240719 | 090400 | 975166400 | 33900 | 34350 | 34600 | 33900 | 4780 |
| 590 | 20240719 | 090300 | 811598200 | 34300 | 33950 | 34350 | 33900 | 1661 |
| 591 | 20240719 | 090200 | 754857100 | 34150 | 34100 | 34150 | 33750 | 5218 |
| 592 | 20240719 | 090100 | 577620650 | 34100 | 33900 | 34250 | 33700 | 7035 |
| 593 | 20240719 | 090000 | 338272150 | 33900 | 33500 | 33950 | 33250 | 10087 |