31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 183400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 12938 |
| 3 | 20240715 | 183300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240715 | 183200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240715 | 183100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240715 | 183000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240715 | 182900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240715 | 182800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240715 | 182700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240715 | 182600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240715 | 182500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240715 | 182400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240715 | 182300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240715 | 182200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240715 | 182100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240715 | 182000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240715 | 181900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240715 | 181800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240715 | 181700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240715 | 181600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240715 | 181500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240715 | 181400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240715 | 181300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240715 | 181200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240715 | 181100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240715 | 181000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240715 | 180900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240715 | 180800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240715 | 180700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240715 | 180600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240715 | 180500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240715 | 180400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 12938 |
| 33 | 20240715 | 180300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240715 | 180200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240715 | 180100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240715 | 180000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240715 | 175900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240715 | 175800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240715 | 175700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240715 | 175600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240715 | 175500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240715 | 175400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240715 | 175300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240715 | 175200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240715 | 175100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240715 | 175000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240715 | 174900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240715 | 174800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240715 | 174700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240715 | 174600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240715 | 174500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240715 | 174400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240715 | 174300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240715 | 174200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240715 | 174100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240715 | 174000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240715 | 173900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240715 | 173800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240715 | 173700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240715 | 173600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240715 | 173500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240715 | 173400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 12938 |
| 63 | 20240715 | 173300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240715 | 173200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240715 | 173100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240715 | 173000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240715 | 172900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240715 | 172800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240715 | 172700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240715 | 172600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240715 | 172500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240715 | 172400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240715 | 172300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240715 | 172200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240715 | 172100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240715 | 172000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240715 | 171900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240715 | 171800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240715 | 171700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240715 | 171600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240715 | 171500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240715 | 171400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240715 | 171300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240715 | 171200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240715 | 171100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240715 | 171000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240715 | 170900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240715 | 170800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240715 | 170700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240715 | 170600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240715 | 170500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240715 | 170400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 12938 |
| 93 | 20240715 | 170300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240715 | 170200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240715 | 170100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240715 | 170000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240715 | 165900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240715 | 165800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240715 | 165700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240715 | 165600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240715 | 165500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240715 | 165400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240715 | 165300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240715 | 165200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240715 | 165100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240715 | 165000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240715 | 164900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240715 | 164800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240715 | 164700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240715 | 164600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240715 | 164500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240715 | 164400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240715 | 164300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240715 | 164200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240715 | 164100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240715 | 164000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240715 | 163900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240715 | 163800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240715 | 163700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240715 | 163600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240715 | 163500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240715 | 163400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 12938 |
| 123 | 20240715 | 163300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240715 | 163200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240715 | 163100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240715 | 163000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240715 | 162900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240715 | 162800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240715 | 162700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240715 | 162600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240715 | 162500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240715 | 162400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240715 | 162300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240715 | 162200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240715 | 162100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240715 | 162000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240715 | 161900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240715 | 161800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240715 | 161700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240715 | 161600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240715 | 161500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240715 | 161400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240715 | 161300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240715 | 161200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240715 | 161100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240715 | 161000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240715 | 160900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240715 | 160800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240715 | 160700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240715 | 160600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240715 | 160500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240715 | 160400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 12938 |
| 153 | 20240715 | 160300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240715 | 160200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240715 | 160100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240715 | 160000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240715 | 155900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240715 | 155800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240715 | 155700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240715 | 155600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240715 | 155500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240715 | 155400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240715 | 155300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240715 | 155200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240715 | 155100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240715 | 155000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240715 | 154900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240715 | 154800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240715 | 154700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240715 | 154600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240715 | 154500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240715 | 154400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240715 | 154300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240715 | 154200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240715 | 154100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240715 | 154000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240715 | 153900 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240715 | 153800 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240715 | 153700 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240715 | 153600 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240715 | 153500 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240715 | 153400 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 12938 |
| 183 | 20240715 | 153300 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240715 | 153200 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240715 | 153100 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240715 | 153000 | 9020519950 | 34000 | 34000 | 34000 | 34000 | 12938 |
| 187 | 20240715 | 152900 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240715 | 152800 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240715 | 152700 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240715 | 152600 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240715 | 152500 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240715 | 152400 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240715 | 152300 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240715 | 152200 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240715 | 152100 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240715 | 152000 | 8580627950 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240715 | 151900 | 8580627950 | 34000 | 34000 | 34000 | 33950 | 166 |
| 198 | 20240715 | 151800 | 8574986600 | 34000 | 34000 | 34000 | 33950 | 88 |
| 199 | 20240715 | 151700 | 8571997600 | 34000 | 34000 | 34000 | 33950 | 189 |
| 200 | 20240715 | 151600 | 8565573950 | 34000 | 33950 | 34000 | 33900 | 494 |
| 201 | 20240715 | 151500 | 8548801050 | 33950 | 33950 | 34000 | 33900 | 524 |
| 202 | 20240715 | 151400 | 8531008400 | 33950 | 34000 | 34000 | 33950 | 285 |
| 203 | 20240715 | 151300 | 8521329700 | 33950 | 34000 | 34000 | 33900 | 448 |
| 204 | 20240715 | 151200 | 8506117550 | 33950 | 34000 | 34000 | 33900 | 309 |
| 205 | 20240715 | 151100 | 8495636700 | 33950 | 33950 | 34000 | 33900 | 399 |
| 206 | 20240715 | 151000 | 8482090900 | 33950 | 33950 | 34000 | 33900 | 516 |
| 207 | 20240715 | 150900 | 8464578450 | 33950 | 33950 | 34000 | 33900 | 346 |
| 208 | 20240715 | 150800 | 8452841350 | 33900 | 33950 | 34050 | 33900 | 346 |
| 209 | 20240715 | 150700 | 8441086650 | 34000 | 34000 | 34000 | 33950 | 390 |
| 210 | 20240715 | 150600 | 8427840000 | 33950 | 34000 | 34050 | 33950 | 319 |
| 211 | 20240715 | 150500 | 8417003500 | 34000 | 34000 | 34000 | 33950 | 774 |
| 212 | 20240715 | 150400 | 8390707200 | 33950 | 33950 | 34000 | 33950 | 302 |
| 213 | 20240715 | 150300 | 8380450700 | 33950 | 34000 | 34000 | 33950 | 557 |
| 214 | 20240715 | 150200 | 8361536500 | 33950 | 33950 | 34000 | 33950 | 291 |
| 215 | 20240715 | 150100 | 8351653150 | 33900 | 33950 | 34000 | 33900 | 519 |
| 216 | 20240715 | 150000 | 8334043150 | 33900 | 33950 | 34000 | 33900 | 657 |
| 217 | 20240715 | 145900 | 8311736250 | 34000 | 34000 | 34000 | 33950 | 972 |
| 218 | 20240715 | 145800 | 8278727750 | 33950 | 33950 | 34000 | 33900 | 496 |
| 219 | 20240715 | 145700 | 8261890650 | 33900 | 34000 | 34000 | 33900 | 608 |
| 220 | 20240715 | 145600 | 8241245900 | 34000 | 34050 | 34050 | 33950 | 577 |
| 221 | 20240715 | 145500 | 8221639850 | 34000 | 34000 | 34050 | 33950 | 681 |
| 222 | 20240715 | 145400 | 8198505200 | 34050 | 34050 | 34050 | 33950 | 596 |
| 223 | 20240715 | 145300 | 8178237450 | 34000 | 34000 | 34100 | 34000 | 1304 |
| 224 | 20240715 | 145200 | 8133828800 | 34050 | 34050 | 34050 | 33950 | 516 |
| 225 | 20240715 | 145100 | 8116284200 | 34000 | 34050 | 34050 | 34000 | 362 |
| 226 | 20240715 | 145000 | 8103967550 | 34000 | 34000 | 34050 | 34000 | 303 |
| 227 | 20240715 | 144900 | 8093657500 | 34000 | 34000 | 34050 | 34000 | 196 |
| 228 | 20240715 | 144800 | 8086985900 | 34000 | 34050 | 34050 | 34000 | 349 |
| 229 | 20240715 | 144700 | 8075111800 | 34050 | 34050 | 34050 | 34000 | 349 |
| 230 | 20240715 | 144600 | 8063237700 | 34050 | 34050 | 34050 | 34000 | 451 |
| 231 | 20240715 | 144500 | 8047891600 | 34050 | 34000 | 34050 | 33950 | 317 |
| 232 | 20240715 | 144400 | 8037113000 | 34050 | 33950 | 34050 | 33950 | 651 |
| 233 | 20240715 | 144300 | 8014976100 | 33950 | 33950 | 34000 | 33950 | 261 |
| 234 | 20240715 | 144200 | 8006107650 | 33950 | 33950 | 34000 | 33850 | 294 |
| 235 | 20240715 | 144100 | 7996128350 | 33950 | 33950 | 33950 | 33900 | 743 |
| 236 | 20240715 | 144000 | 7970927300 | 33900 | 33950 | 33950 | 33900 | 529 |
| 237 | 20240715 | 143900 | 7952982350 | 33950 | 33900 | 33950 | 33900 | 340 |
| 238 | 20240715 | 143800 | 7941448800 | 33900 | 33950 | 33950 | 33900 | 450 |
| 239 | 20240715 | 143700 | 7926186000 | 33900 | 33950 | 33950 | 33900 | 309 |
| 240 | 20240715 | 143600 | 7915703050 | 33900 | 33950 | 33950 | 33900 | 683 |
| 241 | 20240715 | 143500 | 7892541900 | 33950 | 33900 | 33950 | 33900 | 423 |
| 242 | 20240715 | 143400 | 7878194500 | 33900 | 34000 | 34000 | 33900 | 264 |
| 243 | 20240715 | 143300 | 7869232650 | 33950 | 33950 | 34000 | 33900 | 400 |
| 244 | 20240715 | 143200 | 7855661000 | 33900 | 33950 | 33950 | 33900 | 291 |
| 245 | 20240715 | 143100 | 7845787650 | 33900 | 34000 | 34000 | 33900 | 207 |
| 246 | 20240715 | 143000 | 7838765100 | 34000 | 34000 | 34000 | 33950 | 299 |
| 247 | 20240715 | 142900 | 7828610650 | 34000 | 33900 | 34000 | 33900 | 425 |
| 248 | 20240715 | 142800 | 7814190150 | 33900 | 33950 | 33950 | 33900 | 318 |
| 249 | 20240715 | 142700 | 7803400350 | 34000 | 33950 | 34000 | 33900 | 371 |
| 250 | 20240715 | 142600 | 7790801650 | 33950 | 33950 | 34000 | 33900 | 437 |
| 251 | 20240715 | 142500 | 7775972400 | 33900 | 33950 | 34000 | 33900 | 250 |
| 252 | 20240715 | 142400 | 7767485450 | 33950 | 34000 | 34000 | 33900 | 295 |
| 253 | 20240715 | 142300 | 7757473000 | 33950 | 33900 | 34000 | 33900 | 381 |
| 254 | 20240715 | 142200 | 7744548200 | 33900 | 33950 | 34000 | 33900 | 264 |
| 255 | 20240715 | 142100 | 7735577600 | 33950 | 33900 | 33950 | 33850 | 727 |
| 256 | 20240715 | 142000 | 7710927600 | 33950 | 33950 | 33950 | 33900 | 611 |
| 257 | 20240715 | 141900 | 7690197550 | 33900 | 33950 | 33950 | 33900 | 237 |
| 258 | 20240715 | 141800 | 7682155950 | 33900 | 33900 | 33950 | 33900 | 361 |
| 259 | 20240715 | 141700 | 7669909600 | 33900 | 33900 | 33950 | 33900 | 561 |
| 260 | 20240715 | 141600 | 7650884300 | 33950 | 33950 | 33950 | 33900 | 457 |
| 261 | 20240715 | 141500 | 7635384300 | 33900 | 33950 | 33950 | 33900 | 210 |
| 262 | 20240715 | 141400 | 7628262200 | 33950 | 33950 | 33950 | 33900 | 263 |
| 263 | 20240715 | 141300 | 7619341850 | 33900 | 33950 | 33950 | 33900 | 205 |
| 264 | 20240715 | 141200 | 7612388600 | 33950 | 33950 | 33950 | 33900 | 208 |
| 265 | 20240715 | 141100 | 7605332450 | 33950 | 34000 | 34000 | 33900 | 337 |
| 266 | 20240715 | 141000 | 7593901800 | 33950 | 33950 | 34000 | 33900 | 146 |
| 267 | 20240715 | 140900 | 7588944450 | 34000 | 33850 | 34050 | 33850 | 5830 |
| 268 | 20240715 | 140800 | 7391537200 | 33900 | 33900 | 34000 | 33850 | 10767 |
| 269 | 20240715 | 140700 | 7026025500 | 33900 | 33950 | 33950 | 33900 | 94 |
| 270 | 20240715 | 140600 | 7022835650 | 33900 | 33900 | 33950 | 33900 | 348 |
| 271 | 20240715 | 140500 | 7011034250 | 33900 | 33900 | 33950 | 33900 | 2164 |
| 272 | 20240715 | 140400 | 6937579550 | 33900 | 33900 | 33950 | 33900 | 189 |
| 273 | 20240715 | 140300 | 6931168600 | 33950 | 33850 | 33950 | 33850 | 644 |
| 274 | 20240715 | 140200 | 6909338850 | 33850 | 33900 | 33900 | 33850 | 537 |
| 275 | 20240715 | 140100 | 6891157300 | 33900 | 33900 | 33900 | 33850 | 81 |
| 276 | 20240715 | 140000 | 6888412450 | 33850 | 33900 | 33950 | 33850 | 393 |
| 277 | 20240715 | 135900 | 6875092450 | 33950 | 33900 | 33950 | 33900 | 698 |
| 278 | 20240715 | 135800 | 6851426800 | 33900 | 33950 | 33950 | 33900 | 321 |
| 279 | 20240715 | 135700 | 6840541300 | 33950 | 33900 | 33950 | 33900 | 333 |
| 280 | 20240715 | 135600 | 6829249450 | 33950 | 33900 | 33950 | 33900 | 245 |
| 281 | 20240715 | 135500 | 6820940000 | 33900 | 33900 | 33950 | 33900 | 615 |
| 282 | 20240715 | 135400 | 6800088600 | 33900 | 33950 | 33950 | 33900 | 773 |
| 283 | 20240715 | 135300 | 6773861850 | 34000 | 34050 | 34050 | 33950 | 1223 |
| 284 | 20240715 | 135200 | 6732290100 | 34050 | 34050 | 34050 | 34000 | 109 |
| 285 | 20240715 | 135100 | 6728580200 | 34000 | 34000 | 34050 | 34000 | 232 |
| 286 | 20240715 | 135000 | 6720689200 | 34000 | 33950 | 34000 | 33900 | 2132 |
| 287 | 20240715 | 134900 | 6648277450 | 33950 | 33900 | 33950 | 33900 | 437 |
| 288 | 20240715 | 134800 | 6633458800 | 33950 | 33950 | 33950 | 33900 | 202 |
| 289 | 20240715 | 134700 | 6626606050 | 33950 | 33950 | 33950 | 33900 | 286 |
| 290 | 20240715 | 134600 | 6616907150 | 33900 | 33950 | 33950 | 33900 | 137 |
| 291 | 20240715 | 134500 | 6612258700 | 33900 | 33900 | 33950 | 33900 | 280 |
| 292 | 20240715 | 134400 | 6602765700 | 33950 | 33950 | 33950 | 33900 | 298 |
| 293 | 20240715 | 134300 | 6592660050 | 33950 | 33900 | 33950 | 33900 | 1586 |
| 294 | 20240715 | 134200 | 6538891500 | 33900 | 33900 | 33900 | 33850 | 410 |
| 295 | 20240715 | 134100 | 6525007500 | 33900 | 33850 | 33900 | 33850 | 398 |
| 296 | 20240715 | 134000 | 6511523200 | 33850 | 33900 | 33900 | 33850 | 465 |
| 297 | 20240715 | 133900 | 6495775050 | 33900 | 33850 | 33900 | 33850 | 276 |
| 298 | 20240715 | 133800 | 6486422650 | 33900 | 33900 | 33900 | 33850 | 391 |
| 299 | 20240715 | 133700 | 6473181850 | 33900 | 33850 | 33900 | 33850 | 378 |
| 300 | 20240715 | 133600 | 6460382650 | 33900 | 33850 | 33900 | 33850 | 190 |
| 301 | 20240715 | 133500 | 6453947750 | 33900 | 33900 | 33900 | 33850 | 210 |
| 302 | 20240715 | 133400 | 6446835900 | 33900 | 33900 | 33900 | 33850 | 467 |
| 303 | 20240715 | 133300 | 6431008050 | 33850 | 33850 | 33900 | 33850 | 1511 |
| 304 | 20240715 | 133200 | 6379857350 | 33900 | 33850 | 33900 | 33850 | 183 |
| 305 | 20240715 | 133100 | 6373660850 | 33900 | 33850 | 33900 | 33800 | 2910 |
| 306 | 20240715 | 133000 | 6275154450 | 33800 | 33850 | 33850 | 33800 | 148 |
| 307 | 20240715 | 132900 | 6270150650 | 33800 | 33800 | 33850 | 33800 | 229 |
| 308 | 20240715 | 132800 | 6262409750 | 33850 | 33850 | 33850 | 33800 | 244 |
| 309 | 20240715 | 132700 | 6254161150 | 33850 | 33850 | 33850 | 33800 | 204 |
| 310 | 20240715 | 132600 | 6247264850 | 33800 | 33800 | 33850 | 33800 | 250 |
| 311 | 20240715 | 132500 | 6238813650 | 33850 | 33800 | 33850 | 33800 | 200 |
| 312 | 20240715 | 132400 | 6232047400 | 33850 | 33850 | 33850 | 33800 | 148 |
| 313 | 20240715 | 132300 | 6227042700 | 33800 | 33800 | 33850 | 33800 | 186 |
| 314 | 20240715 | 132200 | 6220753900 | 33850 | 33800 | 33850 | 33800 | 109 |
| 315 | 20240715 | 132100 | 6217068800 | 33800 | 33800 | 33850 | 33800 | 282 |
| 316 | 20240715 | 132000 | 6207536300 | 33850 | 33850 | 33850 | 33800 | 2385 |
| 317 | 20240715 | 131900 | 6126878850 | 33800 | 33850 | 33850 | 33800 | 159 |
| 318 | 20240715 | 131800 | 6121503950 | 33850 | 33900 | 33900 | 33800 | 282 |
| 319 | 20240715 | 131700 | 6111958050 | 33900 | 33850 | 33900 | 33850 | 90 |
| 320 | 20240715 | 131600 | 6108910750 | 33850 | 33850 | 33900 | 33800 | 5049 |
| 321 | 20240715 | 131500 | 5938005100 | 33850 | 33800 | 33850 | 33800 | 372 |
| 322 | 20240715 | 131400 | 5925427750 | 33850 | 33800 | 33850 | 33800 | 97 |
| 323 | 20240715 | 131300 | 5922148050 | 33800 | 33800 | 33850 | 33800 | 399 |
| 324 | 20240715 | 131200 | 5908661250 | 33850 | 33850 | 33850 | 33800 | 122 |
| 325 | 20240715 | 131100 | 5904536550 | 33800 | 33800 | 33850 | 33800 | 245 |
| 326 | 20240715 | 131000 | 5896249950 | 33850 | 33800 | 33850 | 33800 | 200 |
| 327 | 20240715 | 130900 | 5889488600 | 33800 | 33850 | 33850 | 33800 | 371 |
| 328 | 20240715 | 130800 | 5876944450 | 33850 | 33800 | 33850 | 33800 | 245 |
| 329 | 20240715 | 130700 | 5868662100 | 33850 | 33850 | 33850 | 33800 | 215 |
| 330 | 20240715 | 130600 | 5861394300 | 33850 | 33800 | 33850 | 33800 | 328 |
| 331 | 20240715 | 130500 | 5850306850 | 33850 | 33850 | 33850 | 33800 | 115 |
| 332 | 20240715 | 130400 | 5846419050 | 33800 | 33850 | 33850 | 33800 | 430 |
| 333 | 20240715 | 130300 | 5831883800 | 33850 | 33800 | 33850 | 33800 | 415 |
| 334 | 20240715 | 130200 | 5817856250 | 33800 | 33800 | 33850 | 33800 | 94 |
| 335 | 20240715 | 130100 | 5814678250 | 33850 | 33850 | 33850 | 33800 | 408 |
| 336 | 20240715 | 130000 | 5800885700 | 33850 | 33850 | 33850 | 33800 | 215 |
| 337 | 20240715 | 125900 | 5793614500 | 33800 | 33850 | 33850 | 33800 | 126 |
| 338 | 20240715 | 125800 | 5789355250 | 33850 | 33850 | 33850 | 33800 | 553 |
| 339 | 20240715 | 125700 | 5770661300 | 33850 | 33850 | 33900 | 33800 | 1120 |
| 340 | 20240715 | 125600 | 5732750750 | 33850 | 33850 | 33900 | 33850 | 233 |
| 341 | 20240715 | 125500 | 5724862700 | 33850 | 33900 | 33900 | 33850 | 133 |
| 342 | 20240715 | 125400 | 5720359850 | 33850 | 33850 | 33900 | 33850 | 377 |
| 343 | 20240715 | 125300 | 5707596000 | 33850 | 33900 | 33900 | 33850 | 33 |
| 344 | 20240715 | 125200 | 5706478650 | 33850 | 33900 | 33900 | 33850 | 558 |
| 345 | 20240715 | 125100 | 5687582100 | 33850 | 33850 | 33900 | 33850 | 453 |
| 346 | 20240715 | 125000 | 5672247650 | 33900 | 33900 | 33900 | 33850 | 81 |
| 347 | 20240715 | 124900 | 5669504400 | 33850 | 33850 | 33900 | 33850 | 427 |
| 348 | 20240715 | 124800 | 5655050250 | 33900 | 33850 | 33900 | 33850 | 187 |
| 349 | 20240715 | 124700 | 5648718650 | 33850 | 33900 | 33900 | 33850 | 794 |
| 350 | 20240715 | 124600 | 5621841050 | 33900 | 33850 | 33900 | 33850 | 400 |
| 351 | 20240715 | 124500 | 5608300100 | 33900 | 33850 | 33900 | 33850 | 215 |
| 352 | 20240715 | 124400 | 5601022000 | 33900 | 33850 | 33900 | 33850 | 76 |
| 353 | 20240715 | 124300 | 5598448000 | 33900 | 33850 | 33900 | 33850 | 245 |
| 354 | 20240715 | 124200 | 5590154200 | 33900 | 33850 | 33900 | 33850 | 166 |
| 355 | 20240715 | 124100 | 5584534200 | 33900 | 33850 | 33900 | 33850 | 399 |
| 356 | 20240715 | 124000 | 5571027550 | 33850 | 33900 | 33900 | 33850 | 257 |
| 357 | 20240715 | 123900 | 5562324900 | 33900 | 33850 | 33900 | 33850 | 219 |
| 358 | 20240715 | 123800 | 5554911250 | 33850 | 33900 | 33900 | 33850 | 166 |
| 359 | 20240715 | 123700 | 5549291150 | 33850 | 33850 | 33900 | 33850 | 559 |
| 360 | 20240715 | 123600 | 5530367800 | 33850 | 33850 | 33900 | 33850 | 203 |
| 361 | 20240715 | 123500 | 5523495200 | 33850 | 33850 | 33900 | 33850 | 275 |
| 362 | 20240715 | 123400 | 5514185900 | 33900 | 33850 | 33900 | 33850 | 394 |
| 363 | 20240715 | 123300 | 5500848200 | 33900 | 33900 | 33900 | 33850 | 129 |
| 364 | 20240715 | 123200 | 5496479800 | 33850 | 33850 | 33900 | 33850 | 111 |
| 365 | 20240715 | 123100 | 5492721050 | 33850 | 33850 | 33900 | 33850 | 160 |
| 366 | 20240715 | 123000 | 5487304700 | 33900 | 33900 | 33900 | 33850 | 127 |
| 367 | 20240715 | 122900 | 5483004300 | 33850 | 33900 | 33900 | 33850 | 113 |
| 368 | 20240715 | 122800 | 5479178800 | 33850 | 33900 | 33900 | 33850 | 224 |
| 369 | 20240715 | 122700 | 5471593150 | 33900 | 33850 | 33900 | 33850 | 214 |
| 370 | 20240715 | 122600 | 5464348000 | 33850 | 33900 | 33900 | 33850 | 74 |
| 371 | 20240715 | 122500 | 5461840700 | 33850 | 33900 | 33900 | 33850 | 545 |
| 372 | 20240715 | 122400 | 5443384700 | 33900 | 33900 | 33900 | 33850 | 176 |
| 373 | 20240715 | 122300 | 5437425950 | 33900 | 33900 | 33950 | 33850 | 487 |
| 374 | 20240715 | 122200 | 5420916950 | 33900 | 33900 | 33950 | 33850 | 678 |
| 375 | 20240715 | 122100 | 5397932850 | 33850 | 33950 | 33950 | 33850 | 747 |
| 376 | 20240715 | 122000 | 5372612600 | 33900 | 33950 | 33950 | 33900 | 321 |
| 377 | 20240715 | 121900 | 5361729400 | 33900 | 33900 | 34000 | 33850 | 2235 |
| 378 | 20240715 | 121800 | 5285890400 | 33850 | 33850 | 33900 | 33850 | 482 |
| 379 | 20240715 | 121700 | 5269573900 | 33900 | 33850 | 33900 | 33850 | 396 |
| 380 | 20240715 | 121600 | 5256168850 | 33900 | 33900 | 33900 | 33850 | 235 |
| 381 | 20240715 | 121500 | 5248212800 | 33900 | 33850 | 33900 | 33850 | 327 |
| 382 | 20240715 | 121400 | 5237142300 | 33900 | 33850 | 33900 | 33850 | 139 |
| 383 | 20240715 | 121300 | 5232434550 | 33900 | 33900 | 33900 | 33850 | 153 |
| 384 | 20240715 | 121200 | 5227254550 | 33900 | 33900 | 33900 | 33850 | 222 |
| 385 | 20240715 | 121100 | 5219738950 | 33900 | 33900 | 33900 | 33850 | 135 |
| 386 | 20240715 | 121000 | 5215167400 | 33900 | 33900 | 33900 | 33850 | 137 |
| 387 | 20240715 | 120900 | 5210528600 | 33850 | 33900 | 33900 | 33850 | 221 |
| 388 | 20240715 | 120800 | 5203046950 | 33850 | 33900 | 33900 | 33850 | 59 |
| 389 | 20240715 | 120700 | 5201048850 | 33900 | 33850 | 33900 | 33850 | 421 |
| 390 | 20240715 | 120600 | 5186796400 | 33900 | 33800 | 33900 | 33800 | 938 |
| 391 | 20240715 | 120500 | 5155047950 | 33850 | 33850 | 33850 | 33800 | 216 |
| 392 | 20240715 | 120400 | 5147740750 | 33800 | 33850 | 33850 | 33800 | 2226 |
| 393 | 20240715 | 120300 | 5072500450 | 33800 | 33850 | 33850 | 33800 | 417 |
| 394 | 20240715 | 120200 | 5058396200 | 33850 | 33850 | 33900 | 33800 | 488 |
| 395 | 20240715 | 120100 | 5041878000 | 33900 | 33900 | 33900 | 33850 | 629 |
| 396 | 20240715 | 120000 | 5020585150 | 33900 | 33900 | 33900 | 33850 | 283 |
| 397 | 20240715 | 115900 | 5011004450 | 33900 | 33850 | 33900 | 33850 | 41 |
| 398 | 20240715 | 115800 | 5009616000 | 33900 | 33850 | 33900 | 33850 | 654 |
| 399 | 20240715 | 115700 | 4987470750 | 33850 | 33850 | 33900 | 33850 | 294 |
| 400 | 20240715 | 115600 | 4977513000 | 33900 | 33900 | 33900 | 33850 | 639 |
| 401 | 20240715 | 115500 | 4955873150 | 33850 | 33850 | 33900 | 33850 | 345 |
| 402 | 20240715 | 115400 | 4944192750 | 33850 | 33900 | 33950 | 33850 | 288 |
| 403 | 20240715 | 115300 | 4934436100 | 33950 | 33900 | 33950 | 33900 | 93 |
| 404 | 20240715 | 115200 | 4931282950 | 33950 | 33900 | 33950 | 33850 | 387 |
| 405 | 20240715 | 115100 | 4918166850 | 33850 | 33950 | 33950 | 33850 | 885 |
| 406 | 20240715 | 115000 | 4888172500 | 33950 | 33900 | 33950 | 33900 | 137 |
| 407 | 20240715 | 114900 | 4883527200 | 33950 | 33950 | 34000 | 33900 | 151 |
| 408 | 20240715 | 114800 | 4878406100 | 34000 | 33950 | 34000 | 33950 | 888 |
| 409 | 20240715 | 114700 | 4848257600 | 33900 | 33900 | 33950 | 33900 | 169 |
| 410 | 20240715 | 114600 | 4842528400 | 33850 | 33900 | 33950 | 33850 | 317 |
| 411 | 20240715 | 114500 | 4831782950 | 33900 | 33900 | 33950 | 33850 | 303 |
| 412 | 20240715 | 114400 | 4821515450 | 33950 | 33900 | 33950 | 33900 | 63 |
| 413 | 20240715 | 114300 | 4819378100 | 33900 | 33850 | 33900 | 33850 | 383 |
| 414 | 20240715 | 114200 | 4806406000 | 33900 | 33900 | 33950 | 33850 | 1993 |
| 415 | 20240715 | 114100 | 4738886850 | 33950 | 33900 | 33950 | 33900 | 297 |
| 416 | 20240715 | 114000 | 4728818050 | 33950 | 33950 | 33950 | 33900 | 175 |
| 417 | 20240715 | 113900 | 4722884150 | 33900 | 33900 | 33950 | 33850 | 830 |
| 418 | 20240715 | 113800 | 4694743050 | 33900 | 33900 | 33950 | 33850 | 803 |
| 419 | 20240715 | 113700 | 4667538600 | 33900 | 33850 | 33900 | 33850 | 540 |
| 420 | 20240715 | 113600 | 4649240800 | 33850 | 33950 | 33950 | 33850 | 1129 |
| 421 | 20240715 | 113500 | 4610972800 | 33950 | 33950 | 33950 | 33900 | 47 |
| 422 | 20240715 | 113400 | 4609379100 | 33900 | 33950 | 33950 | 33900 | 836 |
| 423 | 20240715 | 113300 | 4581015200 | 33950 | 34000 | 34000 | 33900 | 1369 |
| 424 | 20240715 | 113200 | 4534496300 | 34000 | 33950 | 34050 | 33950 | 598 |
| 425 | 20240715 | 113100 | 4514177950 | 34000 | 33900 | 34000 | 33900 | 864 |
| 426 | 20240715 | 113000 | 4484862100 | 33900 | 33950 | 33950 | 33850 | 408 |
| 427 | 20240715 | 112900 | 4471032250 | 33950 | 33950 | 34000 | 33900 | 696 |
| 428 | 20240715 | 112800 | 4447416650 | 33950 | 34050 | 34050 | 33950 | 428 |
| 429 | 20240715 | 112700 | 4432867000 | 34000 | 34050 | 34050 | 34000 | 475 |
| 430 | 20240715 | 112600 | 4416716500 | 34050 | 33900 | 34150 | 33900 | 1171 |
| 431 | 20240715 | 112500 | 4376901250 | 33950 | 33950 | 34000 | 33950 | 675 |
| 432 | 20240715 | 112400 | 4353984350 | 34000 | 33950 | 34000 | 33950 | 360 |
| 433 | 20240715 | 112300 | 4341761000 | 33950 | 34000 | 34000 | 33950 | 122 |
| 434 | 20240715 | 112200 | 4337618400 | 33950 | 34000 | 34000 | 33950 | 184 |
| 435 | 20240715 | 112100 | 4331370750 | 33950 | 33950 | 34000 | 33850 | 982 |
| 436 | 20240715 | 112000 | 4298061700 | 33950 | 33950 | 33950 | 33900 | 69 |
| 437 | 20240715 | 111900 | 4295721250 | 33950 | 33900 | 33950 | 33900 | 453 |
| 438 | 20240715 | 111800 | 4280363850 | 33950 | 34000 | 34000 | 33900 | 345 |
| 439 | 20240715 | 111700 | 4268651100 | 33950 | 33950 | 34000 | 33950 | 63 |
| 440 | 20240715 | 111600 | 4266512000 | 33950 | 34000 | 34050 | 33950 | 817 |
| 441 | 20240715 | 111500 | 4238749000 | 34000 | 33900 | 34000 | 33900 | 578 |
| 442 | 20240715 | 111400 | 4219136000 | 33950 | 34000 | 34000 | 33900 | 176 |
| 443 | 20240715 | 111300 | 4213167050 | 34000 | 33950 | 34000 | 33950 | 154 |
| 444 | 20240715 | 111200 | 4207938000 | 34000 | 33900 | 34050 | 33900 | 1712 |
| 445 | 20240715 | 111100 | 4149858600 | 33950 | 34000 | 34000 | 33950 | 687 |
| 446 | 20240715 | 111000 | 4126529350 | 34000 | 33950 | 34000 | 33950 | 207 |
| 447 | 20240715 | 110900 | 4119500650 | 34000 | 33950 | 34000 | 33950 | 330 |
| 448 | 20240715 | 110800 | 4108296500 | 34000 | 33900 | 34050 | 33900 | 994 |
| 449 | 20240715 | 110700 | 4074567750 | 33950 | 33950 | 33950 | 33900 | 365 |
| 450 | 20240715 | 110600 | 4062193550 | 33900 | 33950 | 33950 | 33900 | 183 |
| 451 | 20240715 | 110500 | 4055988450 | 33900 | 33950 | 33950 | 33900 | 271 |
| 452 | 20240715 | 110400 | 4046801150 | 33950 | 34050 | 34050 | 33900 | 656 |
| 453 | 20240715 | 110300 | 4024496100 | 34100 | 34050 | 34100 | 34000 | 384 |
| 454 | 20240715 | 110200 | 4011431550 | 34050 | 34000 | 34050 | 34000 | 225 |
| 455 | 20240715 | 110100 | 4003780800 | 34000 | 34000 | 34050 | 34000 | 305 |
| 456 | 20240715 | 110000 | 3993410250 | 34000 | 34050 | 34100 | 34000 | 2530 |
| 457 | 20240715 | 105900 | 3907268800 | 34050 | 34050 | 34050 | 33900 | 196 |
| 458 | 20240715 | 105800 | 3900606600 | 34050 | 34050 | 34050 | 33950 | 523 |
| 459 | 20240715 | 105700 | 3882829050 | 34050 | 34050 | 34050 | 33900 | 549 |
| 460 | 20240715 | 105600 | 3864179300 | 34000 | 34000 | 34050 | 33950 | 792 |
| 461 | 20240715 | 105500 | 3837249350 | 34000 | 34050 | 34050 | 33950 | 644 |
| 462 | 20240715 | 105400 | 3815361850 | 34000 | 34050 | 34050 | 34000 | 410 |
| 463 | 20240715 | 105300 | 3801417000 | 34000 | 34000 | 34050 | 33950 | 503 |
| 464 | 20240715 | 105200 | 3784318600 | 34000 | 33950 | 34000 | 33950 | 405 |
| 465 | 20240715 | 105100 | 3770564750 | 33950 | 34000 | 34000 | 33850 | 559 |
| 466 | 20240715 | 105000 | 3751580200 | 33950 | 34000 | 34050 | 33950 | 392 |
| 467 | 20240715 | 104900 | 3738259300 | 33950 | 34000 | 34000 | 33850 | 434 |
| 468 | 20240715 | 104800 | 3723531300 | 34000 | 34000 | 34000 | 33950 | 424 |
| 469 | 20240715 | 104700 | 3709131750 | 33950 | 33950 | 34000 | 33950 | 267 |
| 470 | 20240715 | 104600 | 3700064300 | 33950 | 34000 | 34000 | 33950 | 396 |
| 471 | 20240715 | 104500 | 3686614800 | 34000 | 34000 | 34000 | 33900 | 914 |
| 472 | 20240715 | 104400 | 3655590050 | 33950 | 34000 | 34000 | 33900 | 356 |
| 473 | 20240715 | 104300 | 3643505400 | 33950 | 34050 | 34050 | 33900 | 2345 |
| 474 | 20240715 | 104200 | 3563867400 | 34000 | 34000 | 34150 | 33950 | 2634 |
| 475 | 20240715 | 104100 | 3474202350 | 34000 | 34000 | 34000 | 33950 | 1468 |
| 476 | 20240715 | 104000 | 3424305850 | 34000 | 34000 | 34000 | 33950 | 2043 |
| 477 | 20240715 | 103900 | 3354943350 | 33950 | 34000 | 34000 | 33900 | 3731 |
| 478 | 20240715 | 103800 | 3228444200 | 34000 | 33950 | 34000 | 33950 | 804 |
| 479 | 20240715 | 103700 | 3201147950 | 34000 | 34000 | 34000 | 33950 | 397 |
| 480 | 20240715 | 103600 | 3187669150 | 33950 | 34000 | 34000 | 33850 | 819 |
| 481 | 20240715 | 103500 | 3159887450 | 34000 | 33900 | 34000 | 33900 | 1147 |
| 482 | 20240715 | 103400 | 3120952500 | 33900 | 33950 | 33950 | 33850 | 688 |
| 483 | 20240715 | 103300 | 3097635050 | 33900 | 33900 | 33950 | 33900 | 354 |
| 484 | 20240715 | 103200 | 3085634050 | 33900 | 33900 | 33950 | 33900 | 470 |
| 485 | 20240715 | 103100 | 3069700450 | 33900 | 33950 | 34050 | 33850 | 1743 |
| 486 | 20240715 | 103000 | 3010542000 | 33950 | 33900 | 34050 | 33900 | 3793 |
| 487 | 20240715 | 102900 | 2881819350 | 33900 | 33900 | 33900 | 33800 | 504 |
| 488 | 20240715 | 102800 | 2864759600 | 33900 | 33850 | 33900 | 33800 | 1069 |
| 489 | 20240715 | 102700 | 2828593800 | 33800 | 33900 | 33900 | 33800 | 908 |
| 490 | 20240715 | 102600 | 2797885850 | 33850 | 33850 | 33950 | 33850 | 1350 |
| 491 | 20240715 | 102500 | 2752180650 | 33850 | 33850 | 33850 | 33800 | 452 |
| 492 | 20240715 | 102400 | 2736893100 | 33850 | 33900 | 33900 | 33800 | 2232 |
| 493 | 20240715 | 102300 | 2661337500 | 33900 | 33900 | 33950 | 33900 | 406 |
| 494 | 20240715 | 102200 | 2647573150 | 33950 | 33900 | 33950 | 33900 | 279 |
| 495 | 20240715 | 102100 | 2638113500 | 33900 | 34000 | 34000 | 33800 | 3477 |
| 496 | 20240715 | 102000 | 2520321050 | 33950 | 33900 | 34000 | 33850 | 1790 |
| 497 | 20240715 | 101900 | 2459597800 | 33900 | 33900 | 33950 | 33800 | 1464 |
| 498 | 20240715 | 101800 | 2409995250 | 33900 | 33900 | 33950 | 33800 | 8615 |
| 499 | 20240715 | 101700 | 2118171750 | 33950 | 33950 | 33950 | 33900 | 255 |
| 500 | 20240715 | 101600 | 2109525950 | 33950 | 33900 | 34050 | 33900 | 1042 |
| 501 | 20240715 | 101500 | 2074158650 | 33900 | 34000 | 34000 | 33900 | 1284 |
| 502 | 20240715 | 101400 | 2030538950 | 34000 | 33950 | 34000 | 33950 | 470 |
| 503 | 20240715 | 101300 | 2014581800 | 34050 | 33950 | 34050 | 33950 | 527 |
| 504 | 20240715 | 101200 | 1996689400 | 34000 | 33900 | 34000 | 33900 | 1110 |
| 505 | 20240715 | 101100 | 1958993400 | 33950 | 33950 | 34000 | 33900 | 434 |
| 506 | 20240715 | 101000 | 1944262950 | 33950 | 34000 | 34000 | 33900 | 1612 |
| 507 | 20240715 | 100900 | 1889543650 | 33950 | 34000 | 34000 | 33900 | 1293 |
| 508 | 20240715 | 100800 | 1845663150 | 33950 | 33950 | 34000 | 33950 | 1673 |
| 509 | 20240715 | 100700 | 1788860550 | 33950 | 33950 | 34000 | 33900 | 203 |
| 510 | 20240715 | 100600 | 1781974450 | 33900 | 33950 | 33950 | 33900 | 1065 |
| 511 | 20240715 | 100500 | 1745866900 | 33900 | 33900 | 33950 | 33900 | 384 |
| 512 | 20240715 | 100400 | 1732846000 | 33950 | 33900 | 33950 | 33900 | 1205 |
| 513 | 20240715 | 100300 | 1691995800 | 33900 | 33900 | 33950 | 33900 | 962 |
| 514 | 20240715 | 100200 | 1659368750 | 33900 | 33900 | 33950 | 33900 | 324 |
| 515 | 20240715 | 100100 | 1648379750 | 33900 | 34000 | 34000 | 33900 | 3644 |
| 516 | 20240715 | 100000 | 1524623850 | 34000 | 34000 | 34050 | 34000 | 426 |
| 517 | 20240715 | 095900 | 1510139700 | 34050 | 34050 | 34050 | 34000 | 981 |
| 518 | 20240715 | 095800 | 1476785400 | 34000 | 34000 | 34050 | 34000 | 410 |
| 519 | 20240715 | 095700 | 1462841400 | 34050 | 34050 | 34100 | 34050 | 1446 |
| 520 | 20240715 | 095600 | 1413600450 | 34050 | 34050 | 34100 | 34050 | 1093 |
| 521 | 20240715 | 095500 | 1376368500 | 34050 | 34100 | 34100 | 34050 | 371 |
| 522 | 20240715 | 095400 | 1363731400 | 34050 | 34050 | 34100 | 34050 | 778 |
| 523 | 20240715 | 095300 | 1337240000 | 34050 | 34050 | 34100 | 34050 | 213 |
| 524 | 20240715 | 095200 | 1329986500 | 34050 | 34050 | 34100 | 34050 | 888 |
| 525 | 20240715 | 095100 | 1299749900 | 34100 | 34100 | 34100 | 34050 | 977 |
| 526 | 20240715 | 095000 | 1266451550 | 34100 | 34100 | 34100 | 34100 | 225 |
| 527 | 20240715 | 094900 | 1258779050 | 34100 | 34100 | 34150 | 34100 | 880 |
| 528 | 20240715 | 094800 | 1228771000 | 34150 | 34100 | 34150 | 34100 | 499 |
| 529 | 20240715 | 094700 | 1211753300 | 34100 | 34150 | 34150 | 34100 | 888 |
| 530 | 20240715 | 094600 | 1181457500 | 34100 | 34150 | 34150 | 34100 | 160 |
| 531 | 20240715 | 094500 | 1175998400 | 34150 | 34100 | 34150 | 34100 | 551 |
| 532 | 20240715 | 094400 | 1157198350 | 34100 | 34150 | 34150 | 34100 | 483 |
| 533 | 20240715 | 094300 | 1140704150 | 34150 | 34150 | 34150 | 34100 | 1344 |
| 534 | 20240715 | 094200 | 1094854150 | 34150 | 34150 | 34200 | 34150 | 407 |
| 535 | 20240715 | 094100 | 1080954900 | 34150 | 34150 | 34200 | 34150 | 286 |
| 536 | 20240715 | 094000 | 1071187850 | 34200 | 34200 | 34200 | 34150 | 79 |
| 537 | 20240715 | 093900 | 1068489300 | 34200 | 34200 | 34200 | 34150 | 441 |
| 538 | 20240715 | 093800 | 1053415500 | 34200 | 34200 | 34250 | 34200 | 34 |
| 539 | 20240715 | 093700 | 1052252200 | 34200 | 34250 | 34250 | 34200 | 502 |
| 540 | 20240715 | 093600 | 1035083750 | 34200 | 34150 | 34200 | 34150 | 311 |
| 541 | 20240715 | 093500 | 1024457250 | 34200 | 34250 | 34300 | 34200 | 784 |
| 542 | 20240715 | 093400 | 997599400 | 34250 | 34250 | 34350 | 34250 | 589 |
| 543 | 20240715 | 093300 | 977422200 | 34250 | 34300 | 34350 | 34250 | 319 |
| 544 | 20240715 | 093200 | 966489850 | 34350 | 34300 | 34350 | 34250 | 261 |
| 545 | 20240715 | 093100 | 957547250 | 34250 | 34300 | 34300 | 34250 | 85 |
| 546 | 20240715 | 093000 | 954633000 | 34300 | 34250 | 34300 | 34200 | 848 |
| 547 | 20240715 | 092900 | 925598300 | 34300 | 34350 | 34350 | 34300 | 48 |
| 548 | 20240715 | 092800 | 923950000 | 34350 | 34300 | 34400 | 34300 | 221 |
| 549 | 20240715 | 092700 | 916361250 | 34250 | 34300 | 34300 | 34250 | 619 |
| 550 | 20240715 | 092600 | 895160300 | 34300 | 34300 | 34400 | 34300 | 215 |
| 551 | 20240715 | 092500 | 887785700 | 34300 | 34250 | 34300 | 34250 | 553 |
| 552 | 20240715 | 092400 | 868830100 | 34300 | 34250 | 34350 | 34250 | 1950 |
| 553 | 20240715 | 092300 | 801979550 | 34250 | 34250 | 34250 | 34250 | 3 |
| 554 | 20240715 | 092200 | 801876800 | 34250 | 34300 | 34300 | 34200 | 246 |
| 555 | 20240715 | 092100 | 793451500 | 34350 | 34400 | 34400 | 34350 | 926 |
| 556 | 20240715 | 092000 | 761643000 | 34400 | 34350 | 34450 | 34350 | 239 |
| 557 | 20240715 | 091900 | 753416550 | 34250 | 34300 | 34350 | 34250 | 1613 |
| 558 | 20240715 | 091800 | 698054500 | 34300 | 34300 | 34300 | 34250 | 528 |
| 559 | 20240715 | 091700 | 679969250 | 34300 | 34300 | 34300 | 34250 | 235 |
| 560 | 20240715 | 091600 | 671909950 | 34300 | 34200 | 34300 | 34200 | 145 |
| 561 | 20240715 | 091500 | 666943300 | 34250 | 34250 | 34250 | 34150 | 521 |
| 562 | 20240715 | 091400 | 649143250 | 34200 | 34250 | 34250 | 34200 | 29 |
| 563 | 20240715 | 091300 | 648151200 | 34250 | 34250 | 34250 | 34250 | 3 |
| 564 | 20240715 | 091200 | 648048450 | 34250 | 34150 | 34250 | 34150 | 1140 |
| 565 | 20240715 | 091100 | 609113950 | 34150 | 34150 | 34150 | 34100 | 218 |
| 566 | 20240715 | 091000 | 601669650 | 34150 | 34100 | 34250 | 34050 | 412 |
| 567 | 20240715 | 090900 | 587612350 | 34050 | 34250 | 34250 | 34050 | 2936 |
| 568 | 20240715 | 090800 | 487345550 | 34300 | 34250 | 34300 | 34250 | 37 |
| 569 | 20240715 | 090700 | 486078100 | 34250 | 34150 | 34250 | 34000 | 3902 |
| 570 | 20240715 | 090600 | 353057050 | 34150 | 34350 | 34350 | 34100 | 2596 |
| 571 | 20240715 | 090500 | 264302550 | 34300 | 34450 | 34450 | 34250 | 620 |
| 572 | 20240715 | 090400 | 243043300 | 34450 | 34300 | 34450 | 34300 | 103 |
| 573 | 20240715 | 090300 | 239495250 | 34300 | 34550 | 34550 | 34300 | 1521 |
| 574 | 20240715 | 090200 | 187272450 | 34650 | 34550 | 34650 | 34500 | 765 |
| 575 | 20240715 | 090100 | 160792150 | 34600 | 34350 | 34650 | 34300 | 1127 |
| 576 | 20240715 | 090000 | 121977250 | 34400 | 34350 | 34600 | 34350 | 3544 |