34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 9644 |
| 3 | 20240715 | 192700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20240715 | 192600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20240715 | 192500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20240715 | 192400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20240715 | 192300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20240715 | 192200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20240715 | 192100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20240715 | 192000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20240715 | 191900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20240715 | 191800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20240715 | 191700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20240715 | 191600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20240715 | 191500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20240715 | 191400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20240715 | 191300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20240715 | 191200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20240715 | 191100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20240715 | 191000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20240715 | 190900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20240715 | 190800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20240715 | 190700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20240715 | 190600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20240715 | 190500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20240715 | 190400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20240715 | 190300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20240715 | 190200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20240715 | 190100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20240715 | 190000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20240715 | 185900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20240715 | 185800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 9644 |
| 33 | 20240715 | 185700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20240715 | 185600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20240715 | 185500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20240715 | 185400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20240715 | 185300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20240715 | 185200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20240715 | 185100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20240715 | 185000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20240715 | 184900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20240715 | 184800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20240715 | 184700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20240715 | 184600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20240715 | 184500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20240715 | 184400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20240715 | 184300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20240715 | 184200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20240715 | 184100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20240715 | 184000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20240715 | 183900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20240715 | 183800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20240715 | 183700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20240715 | 183600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20240715 | 183500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20240715 | 183400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20240715 | 183300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20240715 | 183200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20240715 | 183100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20240715 | 183000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20240715 | 182900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20240715 | 182800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 9644 |
| 63 | 20240715 | 182700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20240715 | 182600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20240715 | 182500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20240715 | 182400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20240715 | 182300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20240715 | 182200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20240715 | 182100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20240715 | 182000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20240715 | 181900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20240715 | 181800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20240715 | 181700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20240715 | 181600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20240715 | 181500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20240715 | 181400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20240715 | 181300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20240715 | 181200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20240715 | 181100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20240715 | 181000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20240715 | 180900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20240715 | 180800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20240715 | 180700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20240715 | 180600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20240715 | 180500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20240715 | 180400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20240715 | 180300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20240715 | 180200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20240715 | 180100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20240715 | 180000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20240715 | 175900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20240715 | 175800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 9644 |
| 93 | 20240715 | 175700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20240715 | 175600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20240715 | 175500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20240715 | 175400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20240715 | 175300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20240715 | 175200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20240715 | 175100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20240715 | 175000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20240715 | 174900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20240715 | 174800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20240715 | 174700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20240715 | 174600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20240715 | 174500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20240715 | 174400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20240715 | 174300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20240715 | 174200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20240715 | 174100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20240715 | 174000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20240715 | 173900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20240715 | 173800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20240715 | 173700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20240715 | 173600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20240715 | 173500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20240715 | 173400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20240715 | 173300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20240715 | 173200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20240715 | 173100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20240715 | 173000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20240715 | 172900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20240715 | 172800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 9644 |
| 123 | 20240715 | 172700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20240715 | 172600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20240715 | 172500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20240715 | 172400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20240715 | 172300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20240715 | 172200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20240715 | 172100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20240715 | 172000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20240715 | 171900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20240715 | 171800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20240715 | 171700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20240715 | 171600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20240715 | 171500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20240715 | 171400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20240715 | 171300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20240715 | 171200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20240715 | 171100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20240715 | 171000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20240715 | 170900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20240715 | 170800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20240715 | 170700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20240715 | 170600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20240715 | 170500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20240715 | 170400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20240715 | 170300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20240715 | 170200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20240715 | 170100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20240715 | 170000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20240715 | 165900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20240715 | 165800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 9644 |
| 153 | 20240715 | 165700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20240715 | 165600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20240715 | 165500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20240715 | 165400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20240715 | 165300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20240715 | 165200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20240715 | 165100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20240715 | 165000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20240715 | 164900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20240715 | 164800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20240715 | 164700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20240715 | 164600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20240715 | 164500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20240715 | 164400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20240715 | 164300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20240715 | 164200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20240715 | 164100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20240715 | 164000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20240715 | 163900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20240715 | 163800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20240715 | 163700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20240715 | 163600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20240715 | 163500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20240715 | 163400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20240715 | 163300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20240715 | 163200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20240715 | 163100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20240715 | 163000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20240715 | 162900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20240715 | 162800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 9644 |
| 183 | 20240715 | 162700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20240715 | 162600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20240715 | 162500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20240715 | 162400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20240715 | 162300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20240715 | 162200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20240715 | 162100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20240715 | 162000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20240715 | 161900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20240715 | 161800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20240715 | 161700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20240715 | 161600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20240715 | 161500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20240715 | 161400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20240715 | 161300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20240715 | 161200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20240715 | 161100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20240715 | 161000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20240715 | 160900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20240715 | 160800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20240715 | 160700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20240715 | 160600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20240715 | 160500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20240715 | 160400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20240715 | 160300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20240715 | 160200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20240715 | 160100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20240715 | 160000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20240715 | 155900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20240715 | 155800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 9644 |
| 213 | 20240715 | 155700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20240715 | 155600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20240715 | 155500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20240715 | 155400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20240715 | 155300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20240715 | 155200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20240715 | 155100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20240715 | 155000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20240715 | 154900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20240715 | 154800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20240715 | 154700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20240715 | 154600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20240715 | 154500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20240715 | 154400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20240715 | 154300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20240715 | 154200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20240715 | 154100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20240715 | 154000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20240715 | 153900 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20240715 | 153800 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20240715 | 153700 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20240715 | 153600 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20240715 | 153500 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20240715 | 153400 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20240715 | 153300 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20240715 | 153200 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20240715 | 153100 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20240715 | 153000 | 15682057850 | 31800 | 31800 | 31800 | 31800 | 9644 |
| 241 | 20240715 | 152900 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20240715 | 152800 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 243 | 20240715 | 152700 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20240715 | 152600 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 245 | 20240715 | 152500 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 246 | 20240715 | 152400 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 247 | 20240715 | 152300 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 248 | 20240715 | 152200 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 249 | 20240715 | 152100 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 250 | 20240715 | 152000 | 15375378650 | 31900 | 31900 | 31900 | 31900 | 0 |
| 251 | 20240715 | 151900 | 15375378650 | 31900 | 31950 | 32000 | 31900 | 685 |
| 252 | 20240715 | 151800 | 15353501700 | 31950 | 32000 | 32000 | 31950 | 2877 |
| 253 | 20240715 | 151700 | 15261542450 | 32000 | 31950 | 32000 | 31950 | 522 |
| 254 | 20240715 | 151600 | 15244863000 | 31950 | 31950 | 31950 | 31900 | 1058 |
| 255 | 20240715 | 151500 | 15211059950 | 31950 | 31950 | 32000 | 31900 | 2313 |
| 256 | 20240715 | 151400 | 15137126650 | 31950 | 31900 | 32000 | 31850 | 3320 |
| 257 | 20240715 | 151300 | 15031114200 | 31900 | 31850 | 31900 | 31850 | 743 |
| 258 | 20240715 | 151200 | 15007439800 | 31850 | 31850 | 31900 | 31800 | 1814 |
| 259 | 20240715 | 151100 | 14949664450 | 31850 | 31850 | 31850 | 31850 | 199 |
| 260 | 20240715 | 151000 | 14943326300 | 31850 | 31900 | 31900 | 31850 | 717 |
| 261 | 20240715 | 150900 | 14920479200 | 31900 | 31850 | 31950 | 31850 | 1292 |
| 262 | 20240715 | 150800 | 14879290500 | 31850 | 31850 | 31900 | 31850 | 1272 |
| 263 | 20240715 | 150700 | 14838773200 | 31900 | 31900 | 31900 | 31900 | 220 |
| 264 | 20240715 | 150600 | 14831755200 | 31850 | 31850 | 31900 | 31850 | 615 |
| 265 | 20240715 | 150500 | 14812145950 | 31850 | 31950 | 31950 | 31850 | 2151 |
| 266 | 20240715 | 150400 | 14743512800 | 31950 | 32000 | 32000 | 31900 | 1930 |
| 267 | 20240715 | 150300 | 14681849750 | 32000 | 32050 | 32050 | 31950 | 2201 |
| 268 | 20240715 | 150200 | 14611360450 | 32050 | 31800 | 32100 | 31800 | 7109 |
| 269 | 20240715 | 150100 | 14384192550 | 31800 | 31800 | 31800 | 31750 | 1195 |
| 270 | 20240715 | 150000 | 14346197250 | 31800 | 31800 | 31800 | 31750 | 342 |
| 271 | 20240715 | 145900 | 14335323850 | 31800 | 31800 | 31800 | 31750 | 105 |
| 272 | 20240715 | 145800 | 14331986500 | 31800 | 31800 | 31800 | 31700 | 431 |
| 273 | 20240715 | 145700 | 14318300900 | 31750 | 31700 | 31750 | 31650 | 1850 |
| 274 | 20240715 | 145600 | 14259620750 | 31750 | 31700 | 31750 | 31700 | 373 |
| 275 | 20240715 | 145500 | 14247796600 | 31750 | 31750 | 31750 | 31700 | 1156 |
| 276 | 20240715 | 145400 | 14211150550 | 31750 | 31700 | 31750 | 31700 | 104 |
| 277 | 20240715 | 145300 | 14207853350 | 31700 | 31750 | 31750 | 31700 | 37 |
| 278 | 20240715 | 145200 | 14206680100 | 31750 | 31800 | 31800 | 31750 | 893 |
| 279 | 20240715 | 145100 | 14178326950 | 31800 | 31750 | 31800 | 31750 | 1013 |
| 280 | 20240715 | 145000 | 14146123200 | 31750 | 31800 | 31800 | 31750 | 1172 |
| 281 | 20240715 | 144900 | 14108856200 | 31800 | 31750 | 31800 | 31750 | 305 |
| 282 | 20240715 | 144800 | 14099172350 | 31750 | 31750 | 31750 | 31750 | 1442 |
| 283 | 20240715 | 144700 | 14053388850 | 31750 | 31750 | 31800 | 31750 | 600 |
| 284 | 20240715 | 144600 | 14034331250 | 31800 | 31750 | 31800 | 31750 | 226 |
| 285 | 20240715 | 144500 | 14027146800 | 31800 | 31800 | 31800 | 31800 | 1116 |
| 286 | 20240715 | 144400 | 13991658000 | 31800 | 31800 | 31800 | 31750 | 775 |
| 287 | 20240715 | 144300 | 13967016600 | 31800 | 31800 | 31800 | 31800 | 724 |
| 288 | 20240715 | 144200 | 13943993400 | 31750 | 31750 | 31800 | 31750 | 293 |
| 289 | 20240715 | 144100 | 13934678550 | 31750 | 31750 | 31800 | 31750 | 286 |
| 290 | 20240715 | 144000 | 13925594750 | 31750 | 31750 | 31750 | 31750 | 709 |
| 291 | 20240715 | 143900 | 13903084000 | 31750 | 31700 | 31750 | 31700 | 128 |
| 292 | 20240715 | 143800 | 13899022450 | 31700 | 31650 | 31700 | 31650 | 682 |
| 293 | 20240715 | 143700 | 13877403150 | 31650 | 31650 | 31650 | 31650 | 1094 |
| 294 | 20240715 | 143600 | 13842778050 | 31650 | 31650 | 31650 | 31600 | 26 |
| 295 | 20240715 | 143500 | 13841955200 | 31600 | 31600 | 31650 | 31600 | 872 |
| 296 | 20240715 | 143400 | 13814399950 | 31600 | 31600 | 31650 | 31600 | 398 |
| 297 | 20240715 | 143300 | 13801818050 | 31600 | 31650 | 31650 | 31600 | 634 |
| 298 | 20240715 | 143200 | 13781781850 | 31650 | 31600 | 31650 | 31600 | 497 |
| 299 | 20240715 | 143100 | 13766053750 | 31650 | 31600 | 31650 | 31600 | 12 |
| 300 | 20240715 | 143000 | 13765674050 | 31600 | 31600 | 31650 | 31600 | 1640 |
| 301 | 20240715 | 142900 | 13713846350 | 31600 | 31600 | 31600 | 31600 | 280 |
| 302 | 20240715 | 142800 | 13704998350 | 31600 | 31650 | 31650 | 31600 | 352 |
| 303 | 20240715 | 142700 | 13693867150 | 31600 | 31600 | 31600 | 31600 | 187 |
| 304 | 20240715 | 142600 | 13687957950 | 31600 | 31650 | 31650 | 31600 | 488 |
| 305 | 20240715 | 142500 | 13672531650 | 31650 | 31550 | 31650 | 31550 | 24 |
| 306 | 20240715 | 142400 | 13671772400 | 31600 | 31600 | 31600 | 31600 | 1448 |
| 307 | 20240715 | 142300 | 13626015600 | 31600 | 31600 | 31600 | 31600 | 185 |
| 308 | 20240715 | 142200 | 13620169600 | 31600 | 31750 | 31750 | 31600 | 1014 |
| 309 | 20240715 | 142100 | 13588048400 | 31750 | 31750 | 31750 | 31750 | 2 |
| 310 | 20240715 | 142000 | 13587984900 | 31750 | 31750 | 31750 | 31700 | 947 |
| 311 | 20240715 | 141900 | 13557963550 | 31700 | 31700 | 31750 | 31700 | 31 |
| 312 | 20240715 | 141800 | 13556980700 | 31700 | 31750 | 31750 | 31700 | 159 |
| 313 | 20240715 | 141700 | 13551932750 | 31750 | 31750 | 31750 | 31750 | 82 |
| 314 | 20240715 | 141600 | 13549329250 | 31750 | 31700 | 31750 | 31700 | 419 |
| 315 | 20240715 | 141500 | 13536034950 | 31700 | 31700 | 31700 | 31700 | 9 |
| 316 | 20240715 | 141400 | 13535749650 | 31750 | 31700 | 31750 | 31700 | 51 |
| 317 | 20240715 | 141300 | 13534130450 | 31700 | 31750 | 31750 | 31700 | 249 |
| 318 | 20240715 | 141200 | 13526237050 | 31750 | 31750 | 31750 | 31750 | 2 |
| 319 | 20240715 | 141100 | 13526173550 | 31750 | 31750 | 31750 | 31750 | 349 |
| 320 | 20240715 | 141000 | 13515092800 | 31600 | 31700 | 31700 | 31600 | 203 |
| 321 | 20240715 | 140900 | 13508663750 | 31750 | 31700 | 31750 | 31700 | 45 |
| 322 | 20240715 | 140800 | 13507236750 | 31700 | 31700 | 31700 | 31700 | 428 |
| 323 | 20240715 | 140700 | 13493669150 | 31700 | 31650 | 31700 | 31650 | 408 |
| 324 | 20240715 | 140600 | 13480755700 | 31650 | 31650 | 31650 | 31650 | 227 |
| 325 | 20240715 | 140500 | 13473571150 | 31650 | 31650 | 31650 | 31650 | 29 |
| 326 | 20240715 | 140400 | 13472653300 | 31650 | 31700 | 31700 | 31650 | 2024 |
| 327 | 20240715 | 140300 | 13408585750 | 31700 | 31650 | 31700 | 31650 | 92 |
| 328 | 20240715 | 140200 | 13405673500 | 31650 | 31650 | 31700 | 31600 | 882 |
| 329 | 20240715 | 140100 | 13377764100 | 31650 | 31650 | 31650 | 31650 | 655 |
| 330 | 20240715 | 140000 | 13357033350 | 31650 | 31750 | 31750 | 31650 | 1067 |
| 331 | 20240715 | 135900 | 13323234750 | 31750 | 31750 | 31750 | 31750 | 866 |
| 332 | 20240715 | 135800 | 13295739250 | 31700 | 31700 | 31750 | 31700 | 32 |
| 333 | 20240715 | 135700 | 13294724300 | 31700 | 31650 | 31700 | 31650 | 658 |
| 334 | 20240715 | 135600 | 13273866200 | 31650 | 31600 | 31650 | 31600 | 771 |
| 335 | 20240715 | 135500 | 13249477300 | 31550 | 31600 | 31650 | 31550 | 768 |
| 336 | 20240715 | 135400 | 13225203500 | 31600 | 31600 | 31600 | 31600 | 899 |
| 337 | 20240715 | 135300 | 13196795100 | 31600 | 31600 | 31600 | 31600 | 21 |
| 338 | 20240715 | 135200 | 13196131500 | 31600 | 31600 | 31600 | 31600 | 694 |
| 339 | 20240715 | 135100 | 13174201100 | 31600 | 31600 | 31600 | 31600 | 204 |
| 340 | 20240715 | 135000 | 13167754700 | 31600 | 31650 | 31650 | 31600 | 286 |
| 341 | 20240715 | 134900 | 13158714800 | 31650 | 31650 | 31650 | 31650 | 189 |
| 342 | 20240715 | 134800 | 13152732950 | 31650 | 31650 | 31700 | 31650 | 196 |
| 343 | 20240715 | 134700 | 13146527550 | 31650 | 31650 | 31650 | 31650 | 162 |
| 344 | 20240715 | 134600 | 13141400250 | 31650 | 31650 | 31700 | 31600 | 433 |
| 345 | 20240715 | 134500 | 13127693400 | 31700 | 31650 | 31700 | 31650 | 194 |
| 346 | 20240715 | 134400 | 13121550050 | 31650 | 31650 | 31650 | 31650 | 522 |
| 347 | 20240715 | 134300 | 13105028750 | 31700 | 31650 | 31700 | 31650 | 229 |
| 348 | 20240715 | 134200 | 13097780800 | 31650 | 31700 | 31700 | 31650 | 15 |
| 349 | 20240715 | 134100 | 13097305900 | 31700 | 31650 | 31700 | 31650 | 123 |
| 350 | 20240715 | 134000 | 13093410000 | 31700 | 31700 | 31700 | 31650 | 80 |
| 351 | 20240715 | 133900 | 13090874600 | 31650 | 31650 | 31700 | 31650 | 370 |
| 352 | 20240715 | 133800 | 13079163350 | 31650 | 31650 | 31650 | 31600 | 446 |
| 353 | 20240715 | 133700 | 13065047500 | 31650 | 31650 | 31700 | 31650 | 268 |
| 354 | 20240715 | 133600 | 13056564550 | 31650 | 31700 | 31700 | 31650 | 125 |
| 355 | 20240715 | 133500 | 13052607800 | 31700 | 31700 | 31700 | 31650 | 7 |
| 356 | 20240715 | 133400 | 13052385950 | 31650 | 31650 | 31650 | 31650 | 13 |
| 357 | 20240715 | 133300 | 13051974500 | 31650 | 31650 | 31700 | 31650 | 176 |
| 358 | 20240715 | 133200 | 13046403650 | 31650 | 31700 | 31700 | 31650 | 59 |
| 359 | 20240715 | 133100 | 13044536100 | 31650 | 31650 | 31700 | 31650 | 479 |
| 360 | 20240715 | 133000 | 13029365750 | 31650 | 31600 | 31650 | 31600 | 272 |
| 361 | 20240715 | 132900 | 13020758400 | 31650 | 31600 | 31650 | 31600 | 108 |
| 362 | 20240715 | 132800 | 13017345300 | 31650 | 31650 | 31650 | 31650 | 95 |
| 363 | 20240715 | 132700 | 13014338550 | 31600 | 31600 | 31650 | 31600 | 96 |
| 364 | 20240715 | 132600 | 13011303850 | 31600 | 31650 | 31650 | 31600 | 89 |
| 365 | 20240715 | 132500 | 13008489450 | 31650 | 31650 | 31650 | 31600 | 94 |
| 366 | 20240715 | 132400 | 13005516400 | 31650 | 31700 | 31750 | 31650 | 657 |
| 367 | 20240715 | 132300 | 12984693950 | 31700 | 31600 | 31700 | 31550 | 1539 |
| 368 | 20240715 | 132200 | 12935948650 | 31600 | 31600 | 31650 | 31600 | 923 |
| 369 | 20240715 | 132100 | 12906770850 | 31600 | 31650 | 31650 | 31600 | 76 |
| 370 | 20240715 | 132000 | 12904367950 | 31650 | 31650 | 31650 | 31650 | 36 |
| 371 | 20240715 | 131900 | 12903228550 | 31650 | 31650 | 31650 | 31650 | 31 |
| 372 | 20240715 | 131800 | 12902247400 | 31600 | 31600 | 31600 | 31600 | 2 |
| 373 | 20240715 | 131700 | 12902184200 | 31600 | 31650 | 31650 | 31600 | 567 |
| 374 | 20240715 | 131600 | 12884241950 | 31650 | 31650 | 31650 | 31650 | 60 |
| 375 | 20240715 | 131500 | 12882342950 | 31650 | 31650 | 31650 | 31650 | 236 |
| 376 | 20240715 | 131400 | 12874873550 | 31650 | 31650 | 31650 | 31600 | 645 |
| 377 | 20240715 | 131300 | 12854487000 | 31650 | 31650 | 31650 | 31600 | 155 |
| 378 | 20240715 | 131200 | 12849581350 | 31600 | 31450 | 31650 | 31450 | 2219 |
| 379 | 20240715 | 131100 | 12779546950 | 31450 | 31400 | 31450 | 31400 | 789 |
| 380 | 20240715 | 131000 | 12754733500 | 31400 | 31450 | 31500 | 31400 | 597 |
| 381 | 20240715 | 130900 | 12735971950 | 31450 | 31450 | 31500 | 31450 | 829 |
| 382 | 20240715 | 130800 | 12709899800 | 31450 | 31450 | 31500 | 31450 | 1375 |
| 383 | 20240715 | 130700 | 12666627150 | 31450 | 31450 | 31500 | 31450 | 571 |
| 384 | 20240715 | 130600 | 12648669050 | 31450 | 31450 | 31500 | 31400 | 870 |
| 385 | 20240715 | 130500 | 12621307600 | 31450 | 31450 | 31500 | 31450 | 712 |
| 386 | 20240715 | 130400 | 12598915150 | 31500 | 31450 | 31500 | 31450 | 408 |
| 387 | 20240715 | 130300 | 12586078000 | 31500 | 31500 | 31500 | 31450 | 2882 |
| 388 | 20240715 | 130200 | 12495352900 | 31550 | 31500 | 31550 | 31500 | 478 |
| 389 | 20240715 | 130100 | 12480293300 | 31550 | 31450 | 31550 | 31450 | 1108 |
| 390 | 20240715 | 130000 | 12445407050 | 31500 | 31500 | 31500 | 31450 | 357 |
| 391 | 20240715 | 125900 | 12434165950 | 31500 | 31500 | 31550 | 31450 | 1536 |
| 392 | 20240715 | 125800 | 12385796300 | 31400 | 31500 | 31500 | 31400 | 3206 |
| 393 | 20240715 | 125700 | 12284948600 | 31550 | 31550 | 31600 | 31550 | 408 |
| 394 | 20240715 | 125600 | 12272076100 | 31550 | 31500 | 31600 | 31450 | 732 |
| 395 | 20240715 | 125500 | 12248992750 | 31500 | 31450 | 31500 | 31450 | 651 |
| 396 | 20240715 | 125400 | 12228506500 | 31450 | 31500 | 31550 | 31450 | 2845 |
| 397 | 20240715 | 125300 | 12138997450 | 31500 | 31500 | 31500 | 31500 | 683 |
| 398 | 20240715 | 125200 | 12117482950 | 31500 | 31500 | 31550 | 31500 | 1096 |
| 399 | 20240715 | 125100 | 12082953200 | 31550 | 31550 | 31550 | 31500 | 623 |
| 400 | 20240715 | 125000 | 12063313400 | 31550 | 31500 | 31600 | 31500 | 613 |
| 401 | 20240715 | 124900 | 12043980650 | 31500 | 31550 | 31550 | 31500 | 334 |
| 402 | 20240715 | 124800 | 12033443000 | 31550 | 31550 | 31550 | 31500 | 690 |
| 403 | 20240715 | 124700 | 12011691800 | 31500 | 31600 | 31600 | 31500 | 2645 |
| 404 | 20240715 | 124600 | 11928249950 | 31600 | 31500 | 31650 | 31500 | 542 |
| 405 | 20240715 | 124500 | 11911151200 | 31500 | 31550 | 31550 | 31500 | 933 |
| 406 | 20240715 | 124400 | 11881739450 | 31550 | 31500 | 31550 | 31500 | 516 |
| 407 | 20240715 | 124300 | 11865471200 | 31500 | 31500 | 31550 | 31500 | 1980 |
| 408 | 20240715 | 124200 | 11803067700 | 31500 | 31500 | 31550 | 31500 | 832 |
| 409 | 20240715 | 124100 | 11776850900 | 31500 | 31550 | 31550 | 31500 | 866 |
| 410 | 20240715 | 124000 | 11749538600 | 31550 | 31500 | 31550 | 31500 | 424 |
| 411 | 20240715 | 123900 | 11736168100 | 31500 | 31500 | 31550 | 31450 | 1404 |
| 412 | 20240715 | 123800 | 11691934250 | 31500 | 31550 | 31600 | 31500 | 1535 |
| 413 | 20240715 | 123700 | 11643532900 | 31550 | 31600 | 31600 | 31550 | 394 |
| 414 | 20240715 | 123600 | 11631084000 | 31600 | 31500 | 31600 | 31500 | 593 |
| 415 | 20240715 | 123500 | 11612385950 | 31550 | 31600 | 31600 | 31500 | 8265 |
| 416 | 20240715 | 123400 | 11351659050 | 31600 | 31600 | 31650 | 31600 | 456 |
| 417 | 20240715 | 123300 | 11337249400 | 31650 | 31650 | 31650 | 31600 | 552 |
| 418 | 20240715 | 123200 | 11319799750 | 31650 | 31650 | 31650 | 31600 | 434 |
| 419 | 20240715 | 123100 | 11306072800 | 31650 | 31600 | 31650 | 31600 | 970 |
| 420 | 20240715 | 123000 | 11275403900 | 31600 | 31650 | 31650 | 31600 | 2254 |
| 421 | 20240715 | 122900 | 11204152450 | 31650 | 31700 | 31700 | 31650 | 3576 |
| 422 | 20240715 | 122800 | 11090908250 | 31700 | 31700 | 31700 | 31700 | 501 |
| 423 | 20240715 | 122700 | 11075026550 | 31700 | 31750 | 31750 | 31700 | 460 |
| 424 | 20240715 | 122600 | 11060444200 | 31750 | 31750 | 31750 | 31700 | 567 |
| 425 | 20240715 | 122500 | 11042455600 | 31750 | 31750 | 31800 | 31750 | 1389 |
| 426 | 20240715 | 122400 | 10998354300 | 31750 | 31800 | 31850 | 31750 | 2958 |
| 427 | 20240715 | 122300 | 10904311350 | 31800 | 31800 | 31800 | 31800 | 543 |
| 428 | 20240715 | 122200 | 10887043950 | 31800 | 31800 | 31850 | 31800 | 177 |
| 429 | 20240715 | 122100 | 10881414600 | 31800 | 31850 | 31850 | 31800 | 610 |
| 430 | 20240715 | 122000 | 10861995600 | 31900 | 31850 | 31900 | 31850 | 352 |
| 431 | 20240715 | 121900 | 10850769150 | 31850 | 31900 | 31900 | 31850 | 3 |
| 432 | 20240715 | 121800 | 10850673500 | 31900 | 31900 | 31900 | 31850 | 119 |
| 433 | 20240715 | 121700 | 10846883250 | 31900 | 31900 | 31900 | 31900 | 16 |
| 434 | 20240715 | 121600 | 10846372850 | 31900 | 31800 | 31900 | 31800 | 38 |
| 435 | 20240715 | 121500 | 10845163050 | 31900 | 31800 | 31900 | 31800 | 27 |
| 436 | 20240715 | 121400 | 10844302950 | 31800 | 31850 | 31850 | 31800 | 213 |
| 437 | 20240715 | 121300 | 10837520150 | 31850 | 31800 | 31850 | 31800 | 11 |
| 438 | 20240715 | 121200 | 10837169850 | 31800 | 31800 | 31800 | 31800 | 13 |
| 439 | 20240715 | 121100 | 10836756450 | 31850 | 31850 | 31850 | 31800 | 21 |
| 440 | 20240715 | 121000 | 10836087850 | 31850 | 31850 | 31850 | 31850 | 37 |
| 441 | 20240715 | 120900 | 10834909400 | 31800 | 31800 | 31850 | 31800 | 74 |
| 442 | 20240715 | 120800 | 10832553100 | 31850 | 31800 | 31850 | 31800 | 6 |
| 443 | 20240715 | 120700 | 10832362050 | 31850 | 31850 | 31850 | 31800 | 175 |
| 444 | 20240715 | 120600 | 10826788750 | 31850 | 31850 | 31850 | 31850 | 12 |
| 445 | 20240715 | 120500 | 10826406550 | 31800 | 31800 | 31800 | 31800 | 405 |
| 446 | 20240715 | 120400 | 10813527550 | 31750 | 31750 | 31750 | 31750 | 75 |
| 447 | 20240715 | 120300 | 10811146300 | 31800 | 31800 | 31800 | 31800 | 17 |
| 448 | 20240715 | 120200 | 10810605700 | 31800 | 31800 | 31800 | 31750 | 117 |
| 449 | 20240715 | 120100 | 10806885600 | 31800 | 31750 | 31800 | 31700 | 455 |
| 450 | 20240715 | 120000 | 10792435650 | 31800 | 31750 | 31800 | 31750 | 18 |
| 451 | 20240715 | 115900 | 10791864050 | 31800 | 31750 | 31800 | 31750 | 364 |
| 452 | 20240715 | 115800 | 10780290950 | 31750 | 31750 | 31750 | 31750 | 258 |
| 453 | 20240715 | 115700 | 10772099450 | 31750 | 31750 | 31750 | 31750 | 16 |
| 454 | 20240715 | 115600 | 10771591450 | 31750 | 31750 | 31750 | 31750 | 110 |
| 455 | 20240715 | 115500 | 10768098950 | 31750 | 31750 | 31750 | 31750 | 313 |
| 456 | 20240715 | 115400 | 10758161200 | 31800 | 31800 | 31800 | 31800 | 66 |
| 457 | 20240715 | 115300 | 10756062400 | 31800 | 31900 | 31900 | 31800 | 195 |
| 458 | 20240715 | 115200 | 10749860900 | 31900 | 31850 | 31900 | 31800 | 507 |
| 459 | 20240715 | 115100 | 10733712800 | 31900 | 31900 | 31950 | 31900 | 14 |
| 460 | 20240715 | 115000 | 10733266150 | 31850 | 31850 | 31900 | 31850 | 292 |
| 461 | 20240715 | 114900 | 10723962100 | 31900 | 31900 | 31900 | 31900 | 131 |
| 462 | 20240715 | 114800 | 10719783200 | 31900 | 31900 | 31950 | 31900 | 65 |
| 463 | 20240715 | 114700 | 10717708300 | 31950 | 31800 | 31950 | 31750 | 679 |
| 464 | 20240715 | 114600 | 10696104450 | 31750 | 31750 | 31750 | 31750 | 529 |
| 465 | 20240715 | 114500 | 10679308700 | 31750 | 31750 | 31750 | 31750 | 100 |
| 466 | 20240715 | 114400 | 10676133700 | 31800 | 31850 | 31850 | 31750 | 76 |
| 467 | 20240715 | 114300 | 10673718900 | 31850 | 31800 | 31850 | 31800 | 24 |
| 468 | 20240715 | 114200 | 10672955500 | 31800 | 31750 | 31800 | 31750 | 624 |
| 469 | 20240715 | 114100 | 10653141500 | 31750 | 31750 | 31750 | 31750 | 69 |
| 470 | 20240715 | 114000 | 10650950750 | 31750 | 31800 | 31800 | 31750 | 53 |
| 471 | 20240715 | 113900 | 10649265900 | 31850 | 31850 | 31850 | 31800 | 441 |
| 472 | 20240715 | 113800 | 10635238900 | 31850 | 31850 | 31850 | 31800 | 514 |
| 473 | 20240715 | 113700 | 10618875850 | 31900 | 31900 | 31900 | 31900 | 54 |
| 474 | 20240715 | 113600 | 10617153250 | 31750 | 31750 | 31750 | 31750 | 95 |
| 475 | 20240715 | 113500 | 10614137000 | 31750 | 31650 | 31750 | 31650 | 783 |
| 476 | 20240715 | 113400 | 10589315850 | 31650 | 31700 | 31700 | 31600 | 65 |
| 477 | 20240715 | 113300 | 10587257550 | 31700 | 31700 | 31700 | 31600 | 77 |
| 478 | 20240715 | 113200 | 10584817850 | 31600 | 31600 | 31700 | 31600 | 18 |
| 479 | 20240715 | 113100 | 10584248650 | 31600 | 31750 | 31750 | 31600 | 1430 |
| 480 | 20240715 | 113000 | 10538945150 | 31750 | 31700 | 31750 | 31700 | 215 |
| 481 | 20240715 | 112900 | 10532129000 | 31750 | 31700 | 31750 | 31700 | 43 |
| 482 | 20240715 | 112800 | 10530765250 | 31700 | 31700 | 31700 | 31700 | 2 |
| 483 | 20240715 | 112700 | 10530701850 | 31850 | 31750 | 31850 | 31700 | 100 |
| 484 | 20240715 | 112600 | 10527517900 | 31700 | 31850 | 31850 | 31700 | 81 |
| 485 | 20240715 | 112500 | 10524949350 | 31850 | 31850 | 31900 | 31850 | 414 |
| 486 | 20240715 | 112400 | 10511760500 | 31850 | 31900 | 31900 | 31800 | 431 |
| 487 | 20240715 | 112300 | 10498035900 | 31900 | 31700 | 31950 | 31650 | 3186 |
| 488 | 20240715 | 112200 | 10396996700 | 31700 | 31750 | 31750 | 31650 | 1054 |
| 489 | 20240715 | 112100 | 10363618350 | 31700 | 31700 | 31700 | 31700 | 2 |
| 490 | 20240715 | 112000 | 10363554950 | 31700 | 31750 | 31750 | 31700 | 573 |
| 491 | 20240715 | 111900 | 10345390750 | 31750 | 31700 | 31750 | 31650 | 688 |
| 492 | 20240715 | 111800 | 10323588300 | 31700 | 31750 | 31750 | 31700 | 586 |
| 493 | 20240715 | 111700 | 10305010300 | 31750 | 31700 | 31750 | 31700 | 24 |
| 494 | 20240715 | 111600 | 10304249350 | 31700 | 31700 | 31750 | 31700 | 269 |
| 495 | 20240715 | 111500 | 10295722000 | 31700 | 31700 | 31700 | 31700 | 336 |
| 496 | 20240715 | 111400 | 10285070800 | 31700 | 31700 | 31750 | 31700 | 230 |
| 497 | 20240715 | 111300 | 10277779400 | 31700 | 31800 | 31800 | 31650 | 2060 |
| 498 | 20240715 | 111200 | 10212471400 | 31800 | 31700 | 31800 | 31700 | 239 |
| 499 | 20240715 | 111100 | 10204874200 | 31700 | 31900 | 31900 | 31700 | 2602 |
| 500 | 20240715 | 111000 | 10122235950 | 31900 | 31850 | 31900 | 31800 | 26 |
| 501 | 20240715 | 110900 | 10121408150 | 31800 | 31850 | 31900 | 31750 | 1795 |
| 502 | 20240715 | 110800 | 10064369950 | 31850 | 31850 | 31850 | 31850 | 30 |
| 503 | 20240715 | 110700 | 10063414450 | 31850 | 31900 | 31900 | 31850 | 633 |
| 504 | 20240715 | 110600 | 10043234100 | 31900 | 31850 | 31900 | 31850 | 21 |
| 505 | 20240715 | 110500 | 10042564500 | 31850 | 31850 | 31950 | 31800 | 378 |
| 506 | 20240715 | 110400 | 10030527300 | 31850 | 31900 | 31900 | 31850 | 198 |
| 507 | 20240715 | 110300 | 10024217350 | 31900 | 31900 | 31900 | 31900 | 189 |
| 508 | 20240715 | 110200 | 10018188250 | 31900 | 31850 | 31900 | 31850 | 59 |
| 509 | 20240715 | 110100 | 10016306300 | 31900 | 31800 | 31950 | 31800 | 946 |
| 510 | 20240715 | 110000 | 9986172100 | 31800 | 31800 | 31850 | 31800 | 1685 |
| 511 | 20240715 | 105900 | 9932586400 | 31850 | 31800 | 31850 | 31750 | 131 |
| 512 | 20240715 | 105800 | 9928420700 | 31800 | 31750 | 31850 | 31750 | 277 |
| 513 | 20240715 | 105700 | 9919621850 | 31750 | 31850 | 31850 | 31750 | 746 |
| 514 | 20240715 | 105600 | 9895909750 | 31850 | 31850 | 31850 | 31800 | 103 |
| 515 | 20240715 | 105500 | 9892634050 | 31850 | 31800 | 31850 | 31800 | 85 |
| 516 | 20240715 | 105400 | 9889927100 | 31850 | 31850 | 31850 | 31800 | 860 |
| 517 | 20240715 | 105300 | 9862547550 | 31900 | 31950 | 31950 | 31900 | 4171 |
| 518 | 20240715 | 105200 | 9729441800 | 31950 | 32000 | 32000 | 31900 | 804 |
| 519 | 20240715 | 105100 | 9703757100 | 31950 | 31950 | 31950 | 31950 | 681 |
| 520 | 20240715 | 105000 | 9681999150 | 31950 | 31950 | 31950 | 31900 | 221 |
| 521 | 20240715 | 104900 | 9674940000 | 31950 | 31950 | 32000 | 31900 | 482 |
| 522 | 20240715 | 104800 | 9659548800 | 31950 | 31900 | 31950 | 31900 | 19 |
| 523 | 20240715 | 104700 | 9658942250 | 31950 | 31950 | 31950 | 31900 | 196 |
| 524 | 20240715 | 104600 | 9652683400 | 31900 | 32000 | 32000 | 31900 | 1099 |
| 525 | 20240715 | 104500 | 9617582500 | 32000 | 31950 | 32000 | 31950 | 198 |
| 526 | 20240715 | 104400 | 9611255850 | 31950 | 31950 | 31950 | 31950 | 79 |
| 527 | 20240715 | 104300 | 9608731800 | 31950 | 32050 | 32050 | 31950 | 933 |
| 528 | 20240715 | 104200 | 9578861900 | 32050 | 32050 | 32050 | 32050 | 132 |
| 529 | 20240715 | 104100 | 9574631300 | 32050 | 32050 | 32100 | 32050 | 410 |
| 530 | 20240715 | 104000 | 9561488350 | 32050 | 32000 | 32050 | 32000 | 268 |
| 531 | 20240715 | 103900 | 9552903000 | 32000 | 32000 | 32050 | 32000 | 397 |
| 532 | 20240715 | 103800 | 9540196500 | 32000 | 32000 | 32050 | 31950 | 3490 |
| 533 | 20240715 | 103700 | 9428520550 | 31950 | 31950 | 31950 | 31950 | 145 |
| 534 | 20240715 | 103600 | 9423887800 | 31950 | 31950 | 31950 | 31900 | 853 |
| 535 | 20240715 | 103500 | 9396640150 | 31900 | 31950 | 31950 | 31850 | 590 |
| 536 | 20240715 | 103400 | 9377819600 | 31900 | 31950 | 31950 | 31900 | 590 |
| 537 | 20240715 | 103300 | 9358983950 | 31950 | 31900 | 31950 | 31900 | 677 |
| 538 | 20240715 | 103200 | 9337361300 | 31900 | 31900 | 31900 | 31900 | 405 |
| 539 | 20240715 | 103100 | 9324441800 | 31900 | 31900 | 31950 | 31850 | 1930 |
| 540 | 20240715 | 103000 | 9262890950 | 31950 | 31900 | 31950 | 31900 | 250 |
| 541 | 20240715 | 102900 | 9254912950 | 31850 | 31900 | 31900 | 31850 | 350 |
| 542 | 20240715 | 102800 | 9243752100 | 31900 | 31900 | 31950 | 31900 | 185 |
| 543 | 20240715 | 102700 | 9237850000 | 31900 | 31850 | 31900 | 31850 | 652 |
| 544 | 20240715 | 102600 | 9217061300 | 31900 | 31850 | 31900 | 31850 | 17 |
| 545 | 20240715 | 102500 | 9216519700 | 31850 | 31750 | 31850 | 31750 | 660 |
| 546 | 20240715 | 102400 | 9195529450 | 31800 | 31800 | 31800 | 31750 | 578 |
| 547 | 20240715 | 102300 | 9177152050 | 31800 | 31800 | 31850 | 31800 | 599 |
| 548 | 20240715 | 102200 | 9158103700 | 31800 | 31850 | 31850 | 31800 | 204 |
| 549 | 20240715 | 102100 | 9151615400 | 31850 | 31750 | 31900 | 31750 | 280 |
| 550 | 20240715 | 102000 | 9142701500 | 31750 | 31650 | 31800 | 31650 | 1386 |
| 551 | 20240715 | 101900 | 9098750150 | 31700 | 31650 | 31700 | 31650 | 498 |
| 552 | 20240715 | 101800 | 9082981950 | 31700 | 31650 | 31700 | 31650 | 1788 |
| 553 | 20240715 | 101700 | 9026356150 | 31650 | 31700 | 31700 | 31650 | 1522 |
| 554 | 20240715 | 101600 | 8978177750 | 31650 | 31600 | 31700 | 31600 | 1296 |
| 555 | 20240715 | 101500 | 8937172850 | 31600 | 31600 | 31700 | 31550 | 3804 |
| 556 | 20240715 | 101400 | 8817035600 | 31600 | 31800 | 31800 | 31550 | 5103 |
| 557 | 20240715 | 101300 | 8655459450 | 31750 | 31950 | 31950 | 31750 | 670 |
| 558 | 20240715 | 101200 | 8634130900 | 31900 | 31850 | 31950 | 31800 | 521 |
| 559 | 20240715 | 101100 | 8617539550 | 31800 | 31850 | 32000 | 31800 | 806 |
| 560 | 20240715 | 101000 | 8591835400 | 31800 | 31850 | 31850 | 31750 | 2968 |
| 561 | 20240715 | 100900 | 8497378400 | 31850 | 31950 | 31950 | 31850 | 1437 |
| 562 | 20240715 | 100800 | 8451599200 | 31900 | 32000 | 32050 | 31900 | 978 |
| 563 | 20240715 | 100700 | 8420366300 | 32000 | 32050 | 32050 | 31950 | 972 |
| 564 | 20240715 | 100600 | 8389263300 | 32050 | 32050 | 32050 | 32050 | 566 |
| 565 | 20240715 | 100500 | 8371123000 | 32000 | 31900 | 32050 | 31900 | 1901 |
| 566 | 20240715 | 100400 | 8310261700 | 32000 | 31900 | 32000 | 31900 | 775 |
| 567 | 20240715 | 100300 | 8285519350 | 32000 | 32000 | 32000 | 31900 | 3292 |
| 568 | 20240715 | 100200 | 8180425850 | 31950 | 32000 | 32000 | 31950 | 1569 |
| 569 | 20240715 | 100100 | 8130255050 | 31950 | 31900 | 31950 | 31900 | 2023 |
| 570 | 20240715 | 100000 | 8065649700 | 31950 | 32000 | 32000 | 31950 | 977 |
| 571 | 20240715 | 095900 | 8034429450 | 32000 | 32000 | 32050 | 31950 | 996 |
| 572 | 20240715 | 095800 | 8002561700 | 32000 | 32050 | 32050 | 32000 | 610 |
| 573 | 20240715 | 095700 | 7983020150 | 32050 | 32100 | 32100 | 32050 | 579 |
| 574 | 20240715 | 095600 | 7964454250 | 32100 | 32100 | 32100 | 32050 | 212 |
| 575 | 20240715 | 095500 | 7957653850 | 32050 | 32050 | 32100 | 32000 | 749 |
| 576 | 20240715 | 095400 | 7933644550 | 32050 | 32000 | 32050 | 32000 | 679 |
| 577 | 20240715 | 095300 | 7911897600 | 32000 | 32000 | 32050 | 32000 | 1042 |
| 578 | 20240715 | 095200 | 7878516650 | 32000 | 32050 | 32100 | 32000 | 866 |
| 579 | 20240715 | 095100 | 7850768800 | 32050 | 32000 | 32050 | 31950 | 521 |
| 580 | 20240715 | 095000 | 7834091350 | 32050 | 31950 | 32050 | 31950 | 1786 |
| 581 | 20240715 | 094900 | 7776968000 | 31950 | 31950 | 32000 | 31900 | 1072 |
| 582 | 20240715 | 094800 | 7742732600 | 31950 | 32000 | 32000 | 31900 | 642 |
| 583 | 20240715 | 094700 | 7722224250 | 31950 | 31950 | 32000 | 31900 | 1476 |
| 584 | 20240715 | 094600 | 7675091450 | 31950 | 32000 | 32000 | 31950 | 867 |
| 585 | 20240715 | 094500 | 7647373000 | 32000 | 31950 | 32050 | 31900 | 1898 |
| 586 | 20240715 | 094400 | 7586661750 | 31950 | 31900 | 32000 | 31900 | 2057 |
| 587 | 20240715 | 094300 | 7520949250 | 31900 | 31900 | 31950 | 31800 | 2520 |
| 588 | 20240715 | 094200 | 7440604100 | 31850 | 31850 | 32000 | 31800 | 8739 |
| 589 | 20240715 | 094100 | 7161784000 | 31800 | 31650 | 31900 | 31600 | 3740 |
| 590 | 20240715 | 094000 | 7042947700 | 31600 | 31600 | 31700 | 31600 | 1203 |
| 591 | 20240715 | 093900 | 7004894950 | 31650 | 31550 | 31650 | 31400 | 9578 |
| 592 | 20240715 | 093800 | 6702704200 | 31550 | 31550 | 31600 | 31500 | 1996 |
| 593 | 20240715 | 093700 | 6639718850 | 31600 | 31600 | 31650 | 31550 | 1905 |
| 594 | 20240715 | 093600 | 6579515100 | 31600 | 31650 | 31650 | 31550 | 1224 |
| 595 | 20240715 | 093500 | 6540841150 | 31650 | 31400 | 31650 | 31400 | 5530 |
| 596 | 20240715 | 093400 | 6366742600 | 31350 | 31350 | 31450 | 31250 | 7258 |
| 597 | 20240715 | 093300 | 6139055250 | 31350 | 31300 | 31400 | 31250 | 7383 |
| 598 | 20240715 | 093200 | 5907964100 | 31300 | 31400 | 31450 | 31250 | 7938 |
| 599 | 20240715 | 093100 | 5659192800 | 31400 | 31450 | 31500 | 31350 | 7719 |
| 600 | 20240715 | 093000 | 5416775750 | 31450 | 31650 | 31700 | 31350 | 13080 |
| 601 | 20240715 | 092900 | 5004763950 | 31600 | 31650 | 31700 | 31500 | 17199 |
| 602 | 20240715 | 092800 | 4462058500 | 31700 | 31700 | 31800 | 31650 | 2367 |
| 603 | 20240715 | 092700 | 4386991800 | 31650 | 31700 | 31750 | 31600 | 5737 |
| 604 | 20240715 | 092600 | 4205338850 | 31750 | 31800 | 31900 | 31700 | 4088 |
| 605 | 20240715 | 092500 | 4075540900 | 31800 | 31850 | 32000 | 31650 | 3617 |
| 606 | 20240715 | 092400 | 3960604900 | 31750 | 31800 | 31850 | 31700 | 8228 |
| 607 | 20240715 | 092300 | 3699211400 | 31800 | 31950 | 32000 | 31800 | 2613 |
| 608 | 20240715 | 092200 | 3616001350 | 31900 | 32100 | 32100 | 31850 | 6867 |
| 609 | 20240715 | 092100 | 3396797600 | 32100 | 31900 | 32100 | 31850 | 3159 |
| 610 | 20240715 | 092000 | 3295745650 | 31950 | 31950 | 32100 | 31900 | 6332 |
| 611 | 20240715 | 091900 | 3093466900 | 31900 | 31950 | 32100 | 31900 | 4036 |
| 612 | 20240715 | 091800 | 2964455550 | 31900 | 31850 | 32050 | 31800 | 5440 |
| 613 | 20240715 | 091700 | 2791090300 | 31900 | 32000 | 32000 | 31850 | 4999 |
| 614 | 20240715 | 091600 | 2631578450 | 32000 | 32000 | 32100 | 31950 | 4869 |
| 615 | 20240715 | 091500 | 2475775900 | 32000 | 32100 | 32100 | 31950 | 1914 |
| 616 | 20240715 | 091400 | 2414513000 | 32050 | 32000 | 32200 | 32000 | 4756 |
| 617 | 20240715 | 091300 | 2262089500 | 32000 | 32000 | 32100 | 31950 | 6938 |
| 618 | 20240715 | 091200 | 2039914050 | 32050 | 32050 | 32150 | 31950 | 5658 |
| 619 | 20240715 | 091100 | 1858778700 | 32050 | 32150 | 32250 | 32000 | 2585 |
| 620 | 20240715 | 091000 | 1775847300 | 32250 | 32450 | 32450 | 32100 | 5007 |
| 621 | 20240715 | 090900 | 1614391300 | 32400 | 32650 | 32800 | 32400 | 4032 |
| 622 | 20240715 | 090800 | 1483166250 | 32650 | 32450 | 32650 | 32400 | 1833 |
| 623 | 20240715 | 090700 | 1423652550 | 32450 | 32400 | 32500 | 32300 | 2389 |
| 624 | 20240715 | 090600 | 1346313900 | 32400 | 32350 | 32500 | 32250 | 8433 |
| 625 | 20240715 | 090500 | 1073291100 | 32350 | 32350 | 32400 | 32300 | 1838 |
| 626 | 20240715 | 090400 | 1013827050 | 32350 | 32400 | 32450 | 32200 | 1865 |
| 627 | 20240715 | 090300 | 953484400 | 32400 | 32350 | 32400 | 32100 | 3776 |
| 628 | 20240715 | 090200 | 831834900 | 32250 | 32200 | 32250 | 32100 | 5535 |
| 629 | 20240715 | 090100 | 653718100 | 32100 | 31950 | 32500 | 31950 | 9993 |
| 630 | 20240715 | 090000 | 331595800 | 31950 | 32200 | 32200 | 31800 | 10096 |