30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 552 |
| 3 | 20240709 | 184000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 4 | 20240709 | 183900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 5 | 20240709 | 183800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 6 | 20240709 | 183700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 7 | 20240709 | 183600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 8 | 20240709 | 183500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 9 | 20240709 | 183400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 10 | 20240709 | 183300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 11 | 20240709 | 183200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 12 | 20240709 | 183100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 13 | 20240709 | 183000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 14 | 20240709 | 182900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 15 | 20240709 | 182800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 16 | 20240709 | 182700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 17 | 20240709 | 182600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 18 | 20240709 | 182500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 19 | 20240709 | 182400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 20 | 20240709 | 182300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 21 | 20240709 | 182200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 22 | 20240709 | 182100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 23 | 20240709 | 182000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 24 | 20240709 | 181900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 25 | 20240709 | 181800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 26 | 20240709 | 181700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 27 | 20240709 | 181600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 28 | 20240709 | 181500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 29 | 20240709 | 181400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 30 | 20240709 | 181300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 31 | 20240709 | 181200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 32 | 20240709 | 181100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 552 |
| 33 | 20240709 | 181000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 34 | 20240709 | 180900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 35 | 20240709 | 180800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 36 | 20240709 | 180700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 37 | 20240709 | 180600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 38 | 20240709 | 180500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 39 | 20240709 | 180400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 40 | 20240709 | 180300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 41 | 20240709 | 180200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 42 | 20240709 | 180100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 43 | 20240709 | 180000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 44 | 20240709 | 175900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 45 | 20240709 | 175800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 46 | 20240709 | 175700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 47 | 20240709 | 175600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 48 | 20240709 | 175500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 49 | 20240709 | 175400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 50 | 20240709 | 175300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 51 | 20240709 | 175200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 52 | 20240709 | 175100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 53 | 20240709 | 175000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 54 | 20240709 | 174900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 55 | 20240709 | 174800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 56 | 20240709 | 174700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 57 | 20240709 | 174600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 58 | 20240709 | 174500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 59 | 20240709 | 174400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 60 | 20240709 | 174300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 61 | 20240709 | 174200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 62 | 20240709 | 174100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 552 |
| 63 | 20240709 | 174000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 64 | 20240709 | 173900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 65 | 20240709 | 173800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 66 | 20240709 | 173700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 67 | 20240709 | 173600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 68 | 20240709 | 173500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 69 | 20240709 | 173400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 70 | 20240709 | 173300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 71 | 20240709 | 173200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 72 | 20240709 | 173100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 73 | 20240709 | 173000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 74 | 20240709 | 172900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 75 | 20240709 | 172800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 76 | 20240709 | 172700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 77 | 20240709 | 172600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 78 | 20240709 | 172500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 79 | 20240709 | 172400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 80 | 20240709 | 172300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 81 | 20240709 | 172200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 82 | 20240709 | 172100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 83 | 20240709 | 172000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 84 | 20240709 | 171900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 85 | 20240709 | 171800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 86 | 20240709 | 171700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 87 | 20240709 | 171600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 88 | 20240709 | 171500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 89 | 20240709 | 171400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 90 | 20240709 | 171300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 91 | 20240709 | 171200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 92 | 20240709 | 171100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 552 |
| 93 | 20240709 | 171000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 94 | 20240709 | 170900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 95 | 20240709 | 170800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 96 | 20240709 | 170700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 97 | 20240709 | 170600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 98 | 20240709 | 170500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 99 | 20240709 | 170400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 100 | 20240709 | 170300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 101 | 20240709 | 170200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 102 | 20240709 | 170100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 103 | 20240709 | 170000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 104 | 20240709 | 165900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 105 | 20240709 | 165800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 106 | 20240709 | 165700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 107 | 20240709 | 165600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 108 | 20240709 | 165500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 109 | 20240709 | 165400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 110 | 20240709 | 165300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 111 | 20240709 | 165200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 112 | 20240709 | 165100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 113 | 20240709 | 165000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 114 | 20240709 | 164900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 115 | 20240709 | 164800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 116 | 20240709 | 164700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 117 | 20240709 | 164600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 118 | 20240709 | 164500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 119 | 20240709 | 164400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 120 | 20240709 | 164300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 121 | 20240709 | 164200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 122 | 20240709 | 164100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 552 |
| 123 | 20240709 | 164000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 124 | 20240709 | 163900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 125 | 20240709 | 163800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 126 | 20240709 | 163700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 127 | 20240709 | 163600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 128 | 20240709 | 163500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 129 | 20240709 | 163400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 130 | 20240709 | 163300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 131 | 20240709 | 163200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 132 | 20240709 | 163100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 133 | 20240709 | 163000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 134 | 20240709 | 162900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 135 | 20240709 | 162800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 136 | 20240709 | 162700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 137 | 20240709 | 162600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 138 | 20240709 | 162500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 139 | 20240709 | 162400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 140 | 20240709 | 162300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 141 | 20240709 | 162200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 142 | 20240709 | 162100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 143 | 20240709 | 162000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 144 | 20240709 | 161900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 145 | 20240709 | 161800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 146 | 20240709 | 161700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 147 | 20240709 | 161600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 148 | 20240709 | 161500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 149 | 20240709 | 161400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 150 | 20240709 | 161300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 151 | 20240709 | 161200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 152 | 20240709 | 161100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 552 |
| 153 | 20240709 | 161000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 154 | 20240709 | 160900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 155 | 20240709 | 160800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 156 | 20240709 | 160700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 157 | 20240709 | 160600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 158 | 20240709 | 160500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 159 | 20240709 | 160400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 160 | 20240709 | 160300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 161 | 20240709 | 160200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 162 | 20240709 | 160100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 163 | 20240709 | 160000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 164 | 20240709 | 155900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 165 | 20240709 | 155800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 166 | 20240709 | 155700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 167 | 20240709 | 155600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 168 | 20240709 | 155500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 169 | 20240709 | 155400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 170 | 20240709 | 155300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 171 | 20240709 | 155200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 172 | 20240709 | 155100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 173 | 20240709 | 155000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 174 | 20240709 | 154900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 175 | 20240709 | 154800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 176 | 20240709 | 154700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 177 | 20240709 | 154600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 178 | 20240709 | 154500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 179 | 20240709 | 154400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 180 | 20240709 | 154300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 181 | 20240709 | 154200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 182 | 20240709 | 154100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 552 |
| 183 | 20240709 | 154000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 184 | 20240709 | 153900 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 185 | 20240709 | 153800 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 186 | 20240709 | 153700 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 187 | 20240709 | 153600 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 188 | 20240709 | 153500 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 189 | 20240709 | 153400 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 190 | 20240709 | 153300 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 191 | 20240709 | 153200 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 192 | 20240709 | 153100 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 0 |
| 193 | 20240709 | 153000 | 1783920100 | 20300 | 20300 | 20300 | 20300 | 552 |
| 194 | 20240709 | 152900 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 195 | 20240709 | 152800 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 196 | 20240709 | 152700 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 197 | 20240709 | 152600 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 198 | 20240709 | 152500 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 199 | 20240709 | 152400 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 200 | 20240709 | 152300 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 201 | 20240709 | 152200 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 202 | 20240709 | 152100 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 203 | 20240709 | 152000 | 1772714500 | 20300 | 20300 | 20300 | 20300 | 0 |
| 204 | 20240709 | 151900 | 1772714500 | 20300 | 20200 | 20300 | 20200 | 94 |
| 205 | 20240709 | 151800 | 1770812450 | 20200 | 20250 | 20250 | 20200 | 59 |
| 206 | 20240709 | 151700 | 1769620200 | 20200 | 20200 | 20250 | 20200 | 215 |
| 207 | 20240709 | 151600 | 1765277150 | 20250 | 20250 | 20250 | 20250 | 11 |
| 208 | 20240709 | 151500 | 1765054400 | 20250 | 20200 | 20250 | 20200 | 38 |
| 209 | 20240709 | 151400 | 1764286750 | 20250 | 20200 | 20250 | 20200 | 74 |
| 210 | 20240709 | 151300 | 1762788300 | 20200 | 20200 | 20200 | 20200 | 4 |
| 211 | 20240709 | 151200 | 1762707500 | 20200 | 20250 | 20250 | 20200 | 266 |
| 212 | 20240709 | 151100 | 1757330350 | 20300 | 20250 | 20300 | 20200 | 98 |
| 213 | 20240709 | 151000 | 1755342450 | 20150 | 20250 | 20300 | 20150 | 2252 |
| 214 | 20240709 | 150900 | 1709930900 | 20200 | 20300 | 20300 | 20200 | 16 |
| 215 | 20240709 | 150800 | 1709607500 | 20200 | 20200 | 20250 | 20200 | 1080 |
| 216 | 20240709 | 150700 | 1687787500 | 20200 | 20250 | 20250 | 20200 | 301 |
| 217 | 20240709 | 150600 | 1681692400 | 20250 | 20200 | 20250 | 20200 | 643 |
| 218 | 20240709 | 150500 | 1668701150 | 20250 | 20250 | 20250 | 20200 | 302 |
| 219 | 20240709 | 150400 | 1662597450 | 20250 | 20250 | 20300 | 20250 | 179 |
| 220 | 20240709 | 150300 | 1658972450 | 20250 | 20300 | 20300 | 20250 | 39 |
| 221 | 20240709 | 150200 | 1658181250 | 20300 | 20300 | 20300 | 20300 | 91 |
| 222 | 20240709 | 150100 | 1656333950 | 20200 | 20200 | 20300 | 20200 | 106 |
| 223 | 20240709 | 150000 | 1654192550 | 20200 | 20300 | 20300 | 20150 | 3553 |
| 224 | 20240709 | 145900 | 1582225450 | 20350 | 20400 | 20400 | 20350 | 1353 |
| 225 | 20240709 | 145800 | 1554684900 | 20400 | 20400 | 20400 | 20400 | 573 |
| 226 | 20240709 | 145700 | 1542995700 | 20400 | 20400 | 20400 | 20400 | 188 |
| 227 | 20240709 | 145600 | 1539160500 | 20400 | 20450 | 20450 | 20400 | 144 |
| 228 | 20240709 | 145500 | 1536216250 | 20450 | 20400 | 20450 | 20350 | 126 |
| 229 | 20240709 | 145400 | 1533650350 | 20350 | 20450 | 20450 | 20350 | 708 |
| 230 | 20240709 | 145300 | 1519200700 | 20450 | 20450 | 20450 | 20450 | 224 |
| 231 | 20240709 | 145200 | 1514619900 | 20450 | 20500 | 20500 | 20450 | 689 |
| 232 | 20240709 | 145100 | 1500515350 | 20450 | 20550 | 20550 | 20450 | 1046 |
| 233 | 20240709 | 145000 | 1479081450 | 20600 | 20700 | 20700 | 20500 | 1461 |
| 234 | 20240709 | 144900 | 1448949000 | 20750 | 20700 | 20800 | 20700 | 1077 |
| 235 | 20240709 | 144800 | 1426596250 | 20700 | 20700 | 20700 | 20700 | 518 |
| 236 | 20240709 | 144700 | 1415873650 | 20700 | 20750 | 20800 | 20700 | 874 |
| 237 | 20240709 | 144600 | 1397752500 | 20750 | 20800 | 20850 | 20650 | 1087 |
| 238 | 20240709 | 144500 | 1375219000 | 20850 | 20600 | 20950 | 20600 | 1928 |
| 239 | 20240709 | 144400 | 1335025500 | 20700 | 20700 | 20700 | 20700 | 297 |
| 240 | 20240709 | 144300 | 1328877600 | 20700 | 20600 | 20750 | 20600 | 493 |
| 241 | 20240709 | 144200 | 1318693050 | 20650 | 20600 | 20650 | 20600 | 517 |
| 242 | 20240709 | 144100 | 1308031150 | 20650 | 20750 | 20750 | 20650 | 1354 |
| 243 | 20240709 | 144000 | 1280036500 | 20750 | 20600 | 20900 | 20450 | 1761 |
| 244 | 20240709 | 143900 | 1243726400 | 20600 | 20600 | 20600 | 20600 | 331 |
| 245 | 20240709 | 143800 | 1236907800 | 20500 | 20700 | 20800 | 20450 | 2067 |
| 246 | 20240709 | 143700 | 1194288450 | 20750 | 20850 | 20900 | 20650 | 3158 |
| 247 | 20240709 | 143600 | 1128607300 | 20800 | 20550 | 20800 | 20550 | 4366 |
| 248 | 20240709 | 143500 | 1038038450 | 20500 | 20450 | 20600 | 20450 | 576 |
| 249 | 20240709 | 143400 | 1026243100 | 20400 | 20400 | 20400 | 20400 | 0 |
| 250 | 20240709 | 143300 | 1026243100 | 20400 | 20400 | 20400 | 20400 | 57 |
| 251 | 20240709 | 143200 | 1025080300 | 20400 | 20400 | 20400 | 20350 | 114 |
| 252 | 20240709 | 143100 | 1022755200 | 20350 | 20350 | 20350 | 20350 | 46 |
| 253 | 20240709 | 143000 | 1021819100 | 20350 | 20500 | 20500 | 20350 | 2923 |
| 254 | 20240709 | 142900 | 962093800 | 20500 | 20550 | 20550 | 20500 | 2168 |
| 255 | 20240709 | 142800 | 917602550 | 20550 | 20550 | 20550 | 20550 | 0 |
| 256 | 20240709 | 142700 | 917602550 | 20550 | 20650 | 20650 | 20550 | 26 |
| 257 | 20240709 | 142600 | 917066650 | 20650 | 20650 | 20650 | 20650 | 90 |
| 258 | 20240709 | 142500 | 915208150 | 20650 | 20600 | 20650 | 20600 | 2419 |
| 259 | 20240709 | 142400 | 865355800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 260 | 20240709 | 142300 | 865355800 | 20650 | 20700 | 20700 | 20600 | 390 |
| 261 | 20240709 | 142200 | 857302450 | 20700 | 20600 | 20700 | 20600 | 765 |
| 262 | 20240709 | 142100 | 841541150 | 20600 | 20600 | 20600 | 20600 | 27 |
| 263 | 20240709 | 142000 | 840984950 | 20600 | 20600 | 20600 | 20600 | 10 |
| 264 | 20240709 | 141900 | 840778950 | 20550 | 20550 | 20550 | 20550 | 5 |
| 265 | 20240709 | 141800 | 840676200 | 20550 | 20550 | 20550 | 20550 | 153 |
| 266 | 20240709 | 141700 | 837532050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 267 | 20240709 | 141600 | 837532050 | 20550 | 20550 | 20550 | 20550 | 0 |
| 268 | 20240709 | 141500 | 837532050 | 20550 | 20550 | 20550 | 20550 | 110 |
| 269 | 20240709 | 141400 | 835271550 | 20600 | 20600 | 20600 | 20600 | 0 |
| 270 | 20240709 | 141300 | 835271550 | 20600 | 20600 | 20600 | 20600 | 23 |
| 271 | 20240709 | 141200 | 834797750 | 20600 | 20600 | 20600 | 20600 | 189 |
| 272 | 20240709 | 141100 | 830904350 | 20600 | 20700 | 20700 | 20600 | 505 |
| 273 | 20240709 | 141000 | 820500850 | 20700 | 20700 | 20700 | 20650 | 139 |
| 274 | 20240709 | 140900 | 817624750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 275 | 20240709 | 140800 | 817624750 | 20650 | 20650 | 20650 | 20650 | 20 |
| 276 | 20240709 | 140700 | 817211750 | 20650 | 20650 | 20650 | 20650 | 0 |
| 277 | 20240709 | 140600 | 817211750 | 20650 | 20650 | 20650 | 20650 | 101 |
| 278 | 20240709 | 140500 | 815126100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 279 | 20240709 | 140400 | 815126100 | 20700 | 20700 | 20700 | 20700 | 28 |
| 280 | 20240709 | 140300 | 814546500 | 20550 | 20550 | 20550 | 20550 | 4497 |
| 281 | 20240709 | 140200 | 722133150 | 20550 | 20550 | 20550 | 20550 | 614 |
| 282 | 20240709 | 140100 | 709515450 | 20550 | 20550 | 20550 | 20550 | 27 |
| 283 | 20240709 | 140000 | 708960600 | 20550 | 20550 | 20700 | 20550 | 247 |
| 284 | 20240709 | 135900 | 703883250 | 20550 | 20550 | 20550 | 20550 | 1000 |
| 285 | 20240709 | 135800 | 683333250 | 20550 | 20550 | 20550 | 20550 | 50 |
| 286 | 20240709 | 135700 | 682305750 | 20550 | 20600 | 20600 | 20550 | 1006 |
| 287 | 20240709 | 135600 | 661584150 | 20600 | 20650 | 20650 | 20600 | 2000 |
| 288 | 20240709 | 135500 | 620348000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 289 | 20240709 | 135400 | 620348000 | 20650 | 20650 | 20650 | 20650 | 0 |
| 290 | 20240709 | 135300 | 620348000 | 20650 | 20700 | 20700 | 20650 | 753 |
| 291 | 20240709 | 135200 | 604761350 | 20750 | 20750 | 20750 | 20750 | 348 |
| 292 | 20240709 | 135100 | 597540350 | 20800 | 20800 | 20800 | 20800 | 32 |
| 293 | 20240709 | 135000 | 596874750 | 20800 | 20800 | 20800 | 20800 | 10 |
| 294 | 20240709 | 134900 | 596666750 | 20800 | 20850 | 20850 | 20800 | 2 |
| 295 | 20240709 | 134800 | 596625100 | 20800 | 20800 | 20800 | 20800 | 87 |
| 296 | 20240709 | 134700 | 594815500 | 20800 | 20800 | 20800 | 20800 | 110 |
| 297 | 20240709 | 134600 | 592527500 | 20800 | 20800 | 20800 | 20800 | 202 |
| 298 | 20240709 | 134500 | 588325900 | 20900 | 20900 | 20900 | 20900 | 1 |
| 299 | 20240709 | 134400 | 588305000 | 20850 | 20850 | 20850 | 20850 | 0 |
| 300 | 20240709 | 134300 | 588305000 | 20850 | 20850 | 20900 | 20850 | 332 |
| 301 | 20240709 | 134200 | 581382350 | 20900 | 20900 | 20900 | 20900 | 1 |
| 302 | 20240709 | 134100 | 581361450 | 20800 | 20900 | 20900 | 20800 | 117 |
| 303 | 20240709 | 134000 | 578917850 | 20900 | 20900 | 20900 | 20900 | 71 |
| 304 | 20240709 | 133900 | 577433950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 305 | 20240709 | 133800 | 577433950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 306 | 20240709 | 133700 | 577433950 | 20900 | 20900 | 20900 | 20900 | 52 |
| 307 | 20240709 | 133600 | 576347150 | 20900 | 20900 | 20900 | 20900 | 161 |
| 308 | 20240709 | 133500 | 572982250 | 20900 | 20900 | 20900 | 20900 | 55 |
| 309 | 20240709 | 133400 | 571832750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 310 | 20240709 | 133300 | 571832750 | 20900 | 20900 | 20900 | 20900 | 112 |
| 311 | 20240709 | 133200 | 569491950 | 20900 | 20900 | 20900 | 20900 | 23 |
| 312 | 20240709 | 133100 | 569011250 | 20900 | 20900 | 20900 | 20900 | 0 |
| 313 | 20240709 | 133000 | 569011250 | 20900 | 20850 | 20900 | 20850 | 10 |
| 314 | 20240709 | 132900 | 568802500 | 20850 | 20850 | 20850 | 20850 | 2 |
| 315 | 20240709 | 132800 | 568760800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 316 | 20240709 | 132700 | 568760800 | 20850 | 20850 | 20850 | 20850 | 292 |
| 317 | 20240709 | 132600 | 562672600 | 20850 | 20850 | 20850 | 20850 | 1 |
| 318 | 20240709 | 132500 | 562651750 | 20800 | 20800 | 20800 | 20800 | 80 |
| 319 | 20240709 | 132400 | 560987750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 320 | 20240709 | 132300 | 560987750 | 20900 | 20900 | 20900 | 20900 | 1 |
| 321 | 20240709 | 132200 | 560966850 | 20850 | 20850 | 20850 | 20850 | 3 |
| 322 | 20240709 | 132100 | 560904300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 323 | 20240709 | 132000 | 560904300 | 20900 | 20850 | 20900 | 20850 | 10 |
| 324 | 20240709 | 131900 | 560695350 | 20850 | 20900 | 20900 | 20850 | 22 |
| 325 | 20240709 | 131800 | 560236550 | 20900 | 20850 | 20900 | 20850 | 480 |
| 326 | 20240709 | 131700 | 550215250 | 20850 | 20800 | 20850 | 20800 | 241 |
| 327 | 20240709 | 131600 | 545193850 | 20800 | 20800 | 20800 | 20800 | 71 |
| 328 | 20240709 | 131500 | 543717050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 329 | 20240709 | 131400 | 543717050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 330 | 20240709 | 131300 | 543717050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 331 | 20240709 | 131200 | 543717050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 332 | 20240709 | 131100 | 543717050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 333 | 20240709 | 131000 | 543717050 | 20800 | 20800 | 20800 | 20800 | 110 |
| 334 | 20240709 | 130900 | 541429050 | 20750 | 20800 | 20800 | 20750 | 22 |
| 335 | 20240709 | 130800 | 540971900 | 20800 | 20800 | 20800 | 20800 | 303 |
| 336 | 20240709 | 130700 | 534669500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 337 | 20240709 | 130600 | 534669500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 338 | 20240709 | 130500 | 534669500 | 20750 | 20750 | 20750 | 20750 | 179 |
| 339 | 20240709 | 130400 | 530955250 | 20750 | 20750 | 20750 | 20750 | 1 |
| 340 | 20240709 | 130300 | 530934500 | 20700 | 20750 | 20750 | 20700 | 6 |
| 341 | 20240709 | 130200 | 530810250 | 20750 | 20750 | 20750 | 20750 | 303 |
| 342 | 20240709 | 130100 | 524523000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 343 | 20240709 | 130000 | 524523000 | 20800 | 20800 | 20800 | 20800 | 70 |
| 344 | 20240709 | 125900 | 523067000 | 20800 | 20800 | 20800 | 20800 | 15 |
| 345 | 20240709 | 125800 | 522755000 | 20800 | 20800 | 20800 | 20800 | 10 |
| 346 | 20240709 | 125700 | 522547000 | 20800 | 20800 | 20800 | 20800 | 53 |
| 347 | 20240709 | 125600 | 521444600 | 20800 | 20800 | 20800 | 20800 | 112 |
| 348 | 20240709 | 125500 | 519115000 | 20800 | 20800 | 20800 | 20750 | 17 |
| 349 | 20240709 | 125400 | 518761450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 350 | 20240709 | 125300 | 518761450 | 20800 | 20800 | 20800 | 20800 | 15 |
| 351 | 20240709 | 125200 | 518449450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 352 | 20240709 | 125100 | 518449450 | 20750 | 20800 | 20800 | 20750 | 19 |
| 353 | 20240709 | 125000 | 518054350 | 20750 | 20800 | 20800 | 20750 | 18 |
| 354 | 20240709 | 124900 | 517680300 | 20800 | 20800 | 20800 | 20800 | 17 |
| 355 | 20240709 | 124800 | 517326700 | 20800 | 20800 | 20800 | 20800 | 0 |
| 356 | 20240709 | 124700 | 517326700 | 20800 | 20800 | 20800 | 20800 | 17 |
| 357 | 20240709 | 124600 | 516973100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 358 | 20240709 | 124500 | 516973100 | 20700 | 20750 | 20750 | 20700 | 23 |
| 359 | 20240709 | 124400 | 516496250 | 20750 | 20750 | 20750 | 20750 | 84 |
| 360 | 20240709 | 124300 | 514753250 | 20750 | 20800 | 20800 | 20750 | 33 |
| 361 | 20240709 | 124200 | 514067650 | 20750 | 20750 | 20750 | 20750 | 0 |
| 362 | 20240709 | 124100 | 514067650 | 20750 | 20750 | 20750 | 20750 | 518 |
| 363 | 20240709 | 124000 | 503319150 | 20750 | 20750 | 20750 | 20750 | 13 |
| 364 | 20240709 | 123900 | 503049400 | 20750 | 20750 | 20750 | 20750 | 2 |
| 365 | 20240709 | 123800 | 503007900 | 20750 | 20650 | 20750 | 20650 | 29 |
| 366 | 20240709 | 123700 | 502407450 | 20750 | 20750 | 20750 | 20750 | 31 |
| 367 | 20240709 | 123600 | 501764200 | 20750 | 20750 | 20750 | 20750 | 15 |
| 368 | 20240709 | 123500 | 501452950 | 20700 | 20700 | 20700 | 20700 | 1139 |
| 369 | 20240709 | 123400 | 477875650 | 20750 | 20750 | 20750 | 20750 | 17 |
| 370 | 20240709 | 123300 | 477522900 | 20750 | 20750 | 20750 | 20750 | 2 |
| 371 | 20240709 | 123200 | 477481400 | 20750 | 20750 | 20750 | 20750 | 35 |
| 372 | 20240709 | 123100 | 476755150 | 20750 | 20700 | 20750 | 20700 | 4 |
| 373 | 20240709 | 123000 | 476672300 | 20750 | 20750 | 20750 | 20700 | 44 |
| 374 | 20240709 | 122900 | 475759550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 375 | 20240709 | 122800 | 475759550 | 20750 | 20750 | 20750 | 20750 | 15 |
| 376 | 20240709 | 122700 | 475448300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 377 | 20240709 | 122600 | 475448300 | 20750 | 20750 | 20750 | 20750 | 18 |
| 378 | 20240709 | 122500 | 475074800 | 20750 | 20750 | 20750 | 20750 | 0 |
| 379 | 20240709 | 122400 | 475074800 | 20750 | 20750 | 20750 | 20750 | 18 |
| 380 | 20240709 | 122300 | 474701300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 381 | 20240709 | 122200 | 474701300 | 20750 | 20750 | 20750 | 20750 | 17 |
| 382 | 20240709 | 122100 | 474348550 | 20750 | 20750 | 20750 | 20700 | 822 |
| 383 | 20240709 | 122000 | 457301150 | 20750 | 20800 | 20800 | 20750 | 34 |
| 384 | 20240709 | 121900 | 456594000 | 20800 | 20800 | 20800 | 20800 | 1 |
| 385 | 20240709 | 121800 | 456573200 | 20800 | 20800 | 20800 | 20800 | 16 |
| 386 | 20240709 | 121700 | 456240400 | 20800 | 20750 | 20800 | 20750 | 7 |
| 387 | 20240709 | 121600 | 456095100 | 20800 | 20800 | 20800 | 20800 | 26 |
| 388 | 20240709 | 121500 | 455554300 | 20800 | 20800 | 20800 | 20800 | 1 |
| 389 | 20240709 | 121400 | 455533500 | 20800 | 20800 | 20800 | 20800 | 15 |
| 390 | 20240709 | 121300 | 455221500 | 20750 | 20750 | 20750 | 20750 | 6 |
| 391 | 20240709 | 121200 | 455097000 | 20800 | 20800 | 20800 | 20800 | 15 |
| 392 | 20240709 | 121100 | 454785000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 393 | 20240709 | 121000 | 454785000 | 20800 | 20800 | 20800 | 20800 | 25 |
| 394 | 20240709 | 120900 | 454265000 | 20800 | 20800 | 20800 | 20750 | 25 |
| 395 | 20240709 | 120800 | 453745450 | 20800 | 20800 | 20800 | 20800 | 18 |
| 396 | 20240709 | 120700 | 453371050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 397 | 20240709 | 120600 | 453371050 | 20800 | 20800 | 20850 | 20800 | 762 |
| 398 | 20240709 | 120500 | 437518450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 399 | 20240709 | 120400 | 437518450 | 20800 | 20800 | 20800 | 20800 | 15 |
| 400 | 20240709 | 120300 | 437206450 | 20750 | 20750 | 20750 | 20750 | 59 |
| 401 | 20240709 | 120200 | 435982200 | 20750 | 20750 | 20750 | 20750 | 1 |
| 402 | 20240709 | 120100 | 435961450 | 20750 | 20700 | 20750 | 20700 | 563 |
| 403 | 20240709 | 120000 | 424304200 | 20700 | 20750 | 20750 | 20700 | 18 |
| 404 | 20240709 | 115900 | 423930750 | 20750 | 20750 | 20750 | 20750 | 15 |
| 405 | 20240709 | 115800 | 423619500 | 20700 | 20700 | 20700 | 20700 | 5 |
| 406 | 20240709 | 115700 | 423516000 | 20750 | 20750 | 20750 | 20750 | 21 |
| 407 | 20240709 | 115600 | 423080250 | 20750 | 20700 | 20750 | 20700 | 11 |
| 408 | 20240709 | 115500 | 422852500 | 20750 | 20750 | 20750 | 20750 | 16 |
| 409 | 20240709 | 115400 | 422520500 | 20750 | 20750 | 20750 | 20750 | 0 |
| 410 | 20240709 | 115300 | 422520500 | 20750 | 20700 | 20750 | 20700 | 36 |
| 411 | 20240709 | 115200 | 421774250 | 20750 | 20750 | 20750 | 20750 | 7 |
| 412 | 20240709 | 115100 | 421629000 | 20750 | 20750 | 20750 | 20750 | 23 |
| 413 | 20240709 | 115000 | 421151750 | 20750 | 20750 | 20750 | 20750 | 11 |
| 414 | 20240709 | 114900 | 420923500 | 20750 | 20750 | 20750 | 20750 | 21 |
| 415 | 20240709 | 114800 | 420487750 | 20750 | 20750 | 20750 | 20750 | 0 |
| 416 | 20240709 | 114700 | 420487750 | 20750 | 20750 | 20750 | 20750 | 21 |
| 417 | 20240709 | 114600 | 420052000 | 20750 | 20750 | 20750 | 20750 | 21 |
| 418 | 20240709 | 114500 | 419616250 | 20750 | 20750 | 20750 | 20750 | 15 |
| 419 | 20240709 | 114400 | 419305000 | 20750 | 20750 | 20750 | 20750 | 2 |
| 420 | 20240709 | 114300 | 419263500 | 20750 | 20800 | 20800 | 20750 | 104 |
| 421 | 20240709 | 114200 | 417105350 | 20800 | 20800 | 20800 | 20800 | 2 |
| 422 | 20240709 | 114100 | 417063750 | 20800 | 20800 | 20800 | 20800 | 26 |
| 423 | 20240709 | 114000 | 416522950 | 20750 | 20750 | 20750 | 20750 | 18 |
| 424 | 20240709 | 113900 | 416149450 | 20750 | 20750 | 20750 | 20750 | 16 |
| 425 | 20240709 | 113800 | 415817450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 426 | 20240709 | 113700 | 415817450 | 20750 | 20750 | 20750 | 20750 | 26 |
| 427 | 20240709 | 113600 | 415277950 | 20750 | 20750 | 20750 | 20750 | 0 |
| 428 | 20240709 | 113500 | 415277950 | 20750 | 20800 | 20800 | 20750 | 23 |
| 429 | 20240709 | 113400 | 414799950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 430 | 20240709 | 113300 | 414799950 | 20800 | 20800 | 20800 | 20800 | 34 |
| 431 | 20240709 | 113200 | 414092750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 432 | 20240709 | 113100 | 414092750 | 20800 | 20800 | 20800 | 20800 | 15 |
| 433 | 20240709 | 113000 | 413780750 | 20800 | 20750 | 20800 | 20750 | 10 |
| 434 | 20240709 | 112900 | 413573000 | 20750 | 20750 | 20750 | 20750 | 15 |
| 435 | 20240709 | 112800 | 413261750 | 20750 | 20750 | 20750 | 20750 | 175 |
| 436 | 20240709 | 112700 | 409630500 | 20800 | 20800 | 20800 | 20800 | 16 |
| 437 | 20240709 | 112600 | 409297700 | 20800 | 20800 | 20800 | 20800 | 1 |
| 438 | 20240709 | 112500 | 409276900 | 20800 | 20800 | 20800 | 20800 | 12 |
| 439 | 20240709 | 112400 | 409027300 | 20800 | 20800 | 20800 | 20800 | 17 |
| 440 | 20240709 | 112300 | 408673700 | 20800 | 20800 | 20800 | 20800 | 3 |
| 441 | 20240709 | 112200 | 408611300 | 20800 | 20800 | 20800 | 20800 | 23 |
| 442 | 20240709 | 112100 | 408132900 | 20800 | 20800 | 20800 | 20800 | 16 |
| 443 | 20240709 | 112000 | 407800100 | 20800 | 20800 | 20800 | 20750 | 243 |
| 444 | 20240709 | 111900 | 402755950 | 20800 | 20800 | 20800 | 20800 | 1 |
| 445 | 20240709 | 111800 | 402735150 | 20800 | 20800 | 20800 | 20800 | 19 |
| 446 | 20240709 | 111700 | 402339950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 447 | 20240709 | 111600 | 402339950 | 20800 | 20750 | 20800 | 20750 | 17 |
| 448 | 20240709 | 111500 | 401986450 | 20750 | 20750 | 20750 | 20750 | 3 |
| 449 | 20240709 | 111400 | 401924200 | 20800 | 20800 | 20800 | 20800 | 28 |
| 450 | 20240709 | 111300 | 401341800 | 20750 | 20750 | 20750 | 20750 | 3 |
| 451 | 20240709 | 111200 | 401279550 | 20800 | 20750 | 20800 | 20750 | 16 |
| 452 | 20240709 | 111100 | 400946800 | 20750 | 20750 | 20750 | 20750 | 2 |
| 453 | 20240709 | 111000 | 400905300 | 20800 | 20750 | 20800 | 20750 | 24 |
| 454 | 20240709 | 110900 | 400406500 | 20750 | 20750 | 20750 | 20750 | 56 |
| 455 | 20240709 | 110800 | 399244500 | 20800 | 20750 | 20800 | 20750 | 161 |
| 456 | 20240709 | 110700 | 395903000 | 20800 | 20800 | 20800 | 20800 | 2 |
| 457 | 20240709 | 110600 | 395861400 | 20800 | 20800 | 20800 | 20800 | 17 |
| 458 | 20240709 | 110500 | 395507800 | 20800 | 20800 | 20800 | 20800 | 123 |
| 459 | 20240709 | 110400 | 392949400 | 20800 | 20800 | 20800 | 20800 | 17 |
| 460 | 20240709 | 110300 | 392595800 | 20800 | 20800 | 20800 | 20800 | 1 |
| 461 | 20240709 | 110200 | 392575000 | 20800 | 20800 | 20800 | 20800 | 55 |
| 462 | 20240709 | 110100 | 391431000 | 20800 | 20800 | 20800 | 20800 | 0 |
| 463 | 20240709 | 110000 | 391431000 | 20800 | 20750 | 20800 | 20750 | 28 |
| 464 | 20240709 | 105900 | 390848750 | 20800 | 20800 | 20800 | 20800 | 1 |
| 465 | 20240709 | 105800 | 390827950 | 20700 | 20800 | 20800 | 20700 | 55 |
| 466 | 20240709 | 105700 | 389687950 | 20800 | 20800 | 20800 | 20800 | 0 |
| 467 | 20240709 | 105600 | 389687950 | 20800 | 20800 | 20800 | 20800 | 15 |
| 468 | 20240709 | 105500 | 389375950 | 20800 | 20800 | 20800 | 20800 | 70 |
| 469 | 20240709 | 105400 | 387919950 | 20800 | 20800 | 20800 | 20800 | 14 |
| 470 | 20240709 | 105300 | 387628750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 471 | 20240709 | 105200 | 387628750 | 20800 | 20800 | 20800 | 20800 | 17 |
| 472 | 20240709 | 105100 | 387275150 | 20800 | 20800 | 20800 | 20800 | 24 |
| 473 | 20240709 | 105000 | 386775950 | 20800 | 20800 | 20800 | 20800 | 33 |
| 474 | 20240709 | 104900 | 386089550 | 20750 | 20750 | 20750 | 20750 | 3 |
| 475 | 20240709 | 104800 | 386027300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 476 | 20240709 | 104700 | 386027300 | 20750 | 20800 | 20800 | 20700 | 1007 |
| 477 | 20240709 | 104600 | 365138850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 478 | 20240709 | 104500 | 365138850 | 20850 | 20850 | 20850 | 20850 | 15 |
| 479 | 20240709 | 104400 | 364826100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 480 | 20240709 | 104300 | 364826100 | 20850 | 20850 | 20850 | 20850 | 15 |
| 481 | 20240709 | 104200 | 364513350 | 20800 | 20800 | 20800 | 20800 | 58 |
| 482 | 20240709 | 104100 | 363306950 | 20850 | 20850 | 20850 | 20850 | 65 |
| 483 | 20240709 | 104000 | 361951700 | 20850 | 20850 | 20850 | 20850 | 10 |
| 484 | 20240709 | 103900 | 361743200 | 20850 | 20850 | 20850 | 20850 | 15 |
| 485 | 20240709 | 103800 | 361430450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 486 | 20240709 | 103700 | 361430450 | 20800 | 20800 | 20800 | 20800 | 14 |
| 487 | 20240709 | 103600 | 361139250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 488 | 20240709 | 103500 | 361139250 | 20800 | 20800 | 20800 | 20800 | 15 |
| 489 | 20240709 | 103400 | 360827250 | 20800 | 20800 | 20800 | 20800 | 12 |
| 490 | 20240709 | 103300 | 360577650 | 20850 | 20850 | 20850 | 20850 | 15 |
| 491 | 20240709 | 103200 | 360264900 | 20850 | 20750 | 20850 | 20750 | 6 |
| 492 | 20240709 | 103100 | 360140300 | 20850 | 20850 | 20850 | 20850 | 15 |
| 493 | 20240709 | 103000 | 359827550 | 20850 | 20850 | 20850 | 20850 | 34 |
| 494 | 20240709 | 102900 | 359118650 | 20850 | 20850 | 20850 | 20850 | 15 |
| 495 | 20240709 | 102800 | 358805900 | 20850 | 20850 | 20850 | 20850 | 60 |
| 496 | 20240709 | 102700 | 357554900 | 20850 | 20850 | 20850 | 20850 | 15 |
| 497 | 20240709 | 102600 | 357242150 | 20850 | 20850 | 20850 | 20850 | 1 |
| 498 | 20240709 | 102500 | 357221300 | 20800 | 20850 | 20850 | 20800 | 199 |
| 499 | 20240709 | 102400 | 353080700 | 20850 | 20850 | 20850 | 20850 | 0 |
| 500 | 20240709 | 102300 | 353080700 | 20850 | 20850 | 20850 | 20850 | 120 |
| 501 | 20240709 | 102200 | 350578700 | 20800 | 20800 | 20800 | 20800 | 2 |
| 502 | 20240709 | 102100 | 350537100 | 20850 | 20850 | 20850 | 20850 | 15 |
| 503 | 20240709 | 102000 | 350224350 | 20850 | 20850 | 20850 | 20850 | 36 |
| 504 | 20240709 | 101900 | 349473750 | 20850 | 20850 | 20850 | 20800 | 202 |
| 505 | 20240709 | 101800 | 345271100 | 20800 | 20800 | 20800 | 20800 | 10 |
| 506 | 20240709 | 101700 | 345063100 | 20800 | 20800 | 20800 | 20800 | 500 |
| 507 | 20240709 | 101600 | 334663100 | 20750 | 20800 | 20800 | 20750 | 394 |
| 508 | 20240709 | 101500 | 326470850 | 20800 | 20900 | 20900 | 20800 | 36 |
| 509 | 20240709 | 101400 | 325720450 | 20900 | 20850 | 20900 | 20850 | 137 |
| 510 | 20240709 | 101300 | 322863950 | 20850 | 20900 | 20950 | 20850 | 72 |
| 511 | 20240709 | 101200 | 321359000 | 20900 | 20800 | 20950 | 20800 | 2881 |
| 512 | 20240709 | 101100 | 261316750 | 20800 | 20800 | 20800 | 20700 | 29 |
| 513 | 20240709 | 101000 | 260714950 | 20800 | 20750 | 20800 | 20700 | 182 |
| 514 | 20240709 | 100900 | 256935800 | 20800 | 20750 | 20800 | 20750 | 1212 |
| 515 | 20240709 | 100800 | 231776800 | 20750 | 20750 | 20750 | 20750 | 26 |
| 516 | 20240709 | 100700 | 231237300 | 20750 | 20750 | 20750 | 20750 | 3 |
| 517 | 20240709 | 100600 | 231175050 | 20750 | 20700 | 20750 | 20700 | 115 |
| 518 | 20240709 | 100500 | 228793800 | 20750 | 20750 | 20750 | 20750 | 290 |
| 519 | 20240709 | 100400 | 222776300 | 20750 | 20700 | 20750 | 20700 | 30 |
| 520 | 20240709 | 100300 | 222154300 | 20700 | 20700 | 20700 | 20700 | 4 |
| 521 | 20240709 | 100200 | 222071500 | 20700 | 20700 | 20700 | 20700 | 14 |
| 522 | 20240709 | 100100 | 221781700 | 20650 | 20700 | 20700 | 20650 | 13 |
| 523 | 20240709 | 100000 | 221512650 | 20750 | 20750 | 20750 | 20750 | 25 |
| 524 | 20240709 | 095900 | 220993900 | 20700 | 20750 | 20750 | 20700 | 130 |
| 525 | 20240709 | 095800 | 218302750 | 20750 | 20750 | 20750 | 20750 | 17 |
| 526 | 20240709 | 095700 | 217950000 | 20750 | 20750 | 20750 | 20750 | 182 |
| 527 | 20240709 | 095600 | 214173500 | 20750 | 20700 | 20750 | 20700 | 126 |
| 528 | 20240709 | 095500 | 211564000 | 20750 | 20750 | 20750 | 20700 | 14 |
| 529 | 20240709 | 095400 | 211274000 | 20800 | 20800 | 20800 | 20800 | 20 |
| 530 | 20240709 | 095300 | 210858000 | 20800 | 20800 | 20800 | 20750 | 5 |
| 531 | 20240709 | 095200 | 210754150 | 20750 | 20750 | 20750 | 20750 | 291 |
| 532 | 20240709 | 095100 | 204715900 | 20750 | 20750 | 20750 | 20750 | 40 |
| 533 | 20240709 | 095000 | 203885900 | 20750 | 20750 | 20750 | 20750 | 28 |
| 534 | 20240709 | 094900 | 203304900 | 20750 | 20750 | 20750 | 20750 | 1 |
| 535 | 20240709 | 094800 | 203284150 | 20700 | 20700 | 20700 | 20650 | 406 |
| 536 | 20240709 | 094700 | 194880300 | 20700 | 20700 | 20700 | 20650 | 10 |
| 537 | 20240709 | 094600 | 194673650 | 20650 | 20700 | 20700 | 20650 | 22 |
| 538 | 20240709 | 094500 | 194218600 | 20650 | 20650 | 20650 | 20650 | 7 |
| 539 | 20240709 | 094400 | 194074050 | 20650 | 20750 | 20750 | 20650 | 397 |
| 540 | 20240709 | 094300 | 185874300 | 20700 | 20750 | 20800 | 20700 | 238 |
| 541 | 20240709 | 094200 | 180945900 | 20800 | 20800 | 20800 | 20800 | 20 |
| 542 | 20240709 | 094100 | 180529900 | 20700 | 20750 | 20800 | 20700 | 189 |
| 543 | 20240709 | 094000 | 176615500 | 20750 | 20750 | 20800 | 20750 | 88 |
| 544 | 20240709 | 093900 | 174788950 | 20750 | 20750 | 20750 | 20750 | 17 |
| 545 | 20240709 | 093800 | 174436200 | 20750 | 20750 | 20750 | 20750 | 15 |
| 546 | 20240709 | 093700 | 174124950 | 20750 | 20700 | 20750 | 20700 | 1201 |
| 547 | 20240709 | 093600 | 149209000 | 20700 | 20700 | 20700 | 20700 | 619 |
| 548 | 20240709 | 093500 | 136395700 | 20700 | 20750 | 20750 | 20700 | 133 |
| 549 | 20240709 | 093400 | 133642500 | 20750 | 20750 | 20750 | 20750 | 7 |
| 550 | 20240709 | 093300 | 133497250 | 20750 | 20750 | 20750 | 20750 | 5 |
| 551 | 20240709 | 093200 | 133393500 | 20700 | 20700 | 20700 | 20700 | 108 |
| 552 | 20240709 | 093100 | 131157900 | 20750 | 20800 | 20800 | 20750 | 129 |
| 553 | 20240709 | 093000 | 128476100 | 20800 | 20800 | 20800 | 20800 | 18 |
| 554 | 20240709 | 092900 | 128101700 | 20800 | 20700 | 20800 | 20650 | 792 |
| 555 | 20240709 | 092800 | 111682200 | 20700 | 20650 | 20700 | 20650 | 87 |
| 556 | 20240709 | 092700 | 109885500 | 20700 | 20600 | 20700 | 20600 | 108 |
| 557 | 20240709 | 092600 | 107659850 | 20600 | 20600 | 20600 | 20600 | 70 |
| 558 | 20240709 | 092500 | 106217850 | 20600 | 20500 | 20600 | 20500 | 266 |
| 559 | 20240709 | 092400 | 100763550 | 20500 | 20500 | 20500 | 20500 | 281 |
| 560 | 20240709 | 092300 | 95003050 | 20500 | 20550 | 20550 | 20500 | 442 |
| 561 | 20240709 | 092200 | 85934600 | 20550 | 20550 | 20550 | 20550 | 12 |
| 562 | 20240709 | 092100 | 85688000 | 20500 | 20500 | 20500 | 20500 | 0 |
| 563 | 20240709 | 092000 | 85688000 | 20500 | 20550 | 20550 | 20500 | 12 |
| 564 | 20240709 | 091900 | 85441450 | 20550 | 20500 | 20550 | 20500 | 150 |
| 565 | 20240709 | 091800 | 82364000 | 20500 | 20500 | 20500 | 20500 | 230 |
| 566 | 20240709 | 091700 | 77649000 | 20500 | 20550 | 20550 | 20500 | 105 |
| 567 | 20240709 | 091600 | 75492150 | 20550 | 20550 | 20550 | 20550 | 0 |
| 568 | 20240709 | 091500 | 75492150 | 20550 | 20550 | 20550 | 20550 | 23 |
| 569 | 20240709 | 091400 | 75019500 | 20500 | 20500 | 20550 | 20500 | 142 |
| 570 | 20240709 | 091300 | 72107000 | 20500 | 20500 | 20500 | 20500 | 20 |
| 571 | 20240709 | 091200 | 71697000 | 20500 | 20550 | 20550 | 20500 | 290 |
| 572 | 20240709 | 091100 | 65749850 | 20500 | 20500 | 20500 | 20500 | 1 |
| 573 | 20240709 | 091000 | 65729350 | 20550 | 20550 | 20550 | 20500 | 324 |
| 574 | 20240709 | 090900 | 59071550 | 20550 | 20600 | 20600 | 20550 | 86 |
| 575 | 20240709 | 090800 | 57303950 | 20600 | 20650 | 20650 | 20600 | 364 |
| 576 | 20240709 | 090700 | 49793050 | 20700 | 20700 | 20700 | 20700 | 12 |
| 577 | 20240709 | 090600 | 49544650 | 20650 | 20700 | 20700 | 20650 | 133 |
| 578 | 20240709 | 090500 | 46798050 | 20700 | 20700 | 20700 | 20700 | 53 |
| 579 | 20240709 | 090400 | 45700950 | 20750 | 20700 | 20750 | 20700 | 347 |
| 580 | 20240709 | 090300 | 38515550 | 20700 | 20750 | 20750 | 20700 | 125 |
| 581 | 20240709 | 090200 | 35923300 | 20750 | 20750 | 20750 | 20750 | 409 |
| 582 | 20240709 | 090100 | 27436550 | 20750 | 20800 | 20800 | 20750 | 264 |
| 583 | 20240709 | 090000 | 21953650 | 20750 | 20800 | 20850 | 20750 | 1056 |