30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 183300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 1857 |
| 3 | 20240711 | 183200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240711 | 183100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240711 | 183000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240711 | 182900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240711 | 182800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240711 | 182700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240711 | 182600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240711 | 182500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240711 | 182400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240711 | 182300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240711 | 182200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240711 | 182100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240711 | 182000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240711 | 181900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240711 | 181800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240711 | 181700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240711 | 181600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240711 | 181500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240711 | 181400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240711 | 181300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240711 | 181200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240711 | 181100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240711 | 181000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240711 | 180900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240711 | 180800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240711 | 180700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240711 | 180600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240711 | 180500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240711 | 180400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240711 | 180300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 1857 |
| 33 | 20240711 | 180200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240711 | 180100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240711 | 180000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240711 | 175900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240711 | 175800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240711 | 175700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240711 | 175600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240711 | 175500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240711 | 175400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240711 | 175300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240711 | 175200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240711 | 175100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240711 | 175000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240711 | 174900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240711 | 174800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240711 | 174700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240711 | 174600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240711 | 174500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240711 | 174400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240711 | 174300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240711 | 174200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240711 | 174100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240711 | 174000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240711 | 173900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240711 | 173800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240711 | 173700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240711 | 173600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240711 | 173500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240711 | 173400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240711 | 173300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 1857 |
| 63 | 20240711 | 173200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240711 | 173100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240711 | 173000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240711 | 172900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240711 | 172800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240711 | 172700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240711 | 172600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240711 | 172500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240711 | 172400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240711 | 172300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240711 | 172200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240711 | 172100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240711 | 172000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240711 | 171900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240711 | 171800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240711 | 171700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240711 | 171600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240711 | 171500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240711 | 171400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240711 | 171300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240711 | 171200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240711 | 171100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240711 | 171000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240711 | 170900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240711 | 170800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240711 | 170700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240711 | 170600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240711 | 170500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240711 | 170400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240711 | 170300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 1857 |
| 93 | 20240711 | 170200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240711 | 170100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240711 | 170000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240711 | 165900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240711 | 165800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240711 | 165700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240711 | 165600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240711 | 165500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240711 | 165400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240711 | 165300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240711 | 165200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240711 | 165100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240711 | 165000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240711 | 164900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240711 | 164800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240711 | 164700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240711 | 164600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240711 | 164500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240711 | 164400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240711 | 164300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240711 | 164200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240711 | 164100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240711 | 164000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240711 | 163900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240711 | 163800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240711 | 163700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240711 | 163600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240711 | 163500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240711 | 163400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240711 | 163300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 1857 |
| 123 | 20240711 | 163200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240711 | 163100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240711 | 163000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240711 | 162900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240711 | 162800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240711 | 162700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240711 | 162600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240711 | 162500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240711 | 162400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240711 | 162300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240711 | 162200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240711 | 162100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240711 | 162000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240711 | 161900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240711 | 161800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240711 | 161700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240711 | 161600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240711 | 161500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240711 | 161400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240711 | 161300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240711 | 161200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240711 | 161100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240711 | 161000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240711 | 160900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240711 | 160800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240711 | 160700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240711 | 160600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240711 | 160500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240711 | 160400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240711 | 160300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 1857 |
| 153 | 20240711 | 160200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240711 | 160100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240711 | 160000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240711 | 155900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240711 | 155800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240711 | 155700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240711 | 155600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240711 | 155500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240711 | 155400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240711 | 155300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240711 | 155200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240711 | 155100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240711 | 155000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240711 | 154900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240711 | 154800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240711 | 154700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240711 | 154600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240711 | 154500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240711 | 154400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240711 | 154300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240711 | 154200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240711 | 154100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240711 | 154000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240711 | 153900 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240711 | 153800 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240711 | 153700 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240711 | 153600 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240711 | 153500 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240711 | 153400 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240711 | 153300 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 1857 |
| 183 | 20240711 | 153200 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240711 | 153100 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240711 | 153000 | 5530356100 | 34000 | 34000 | 34000 | 34000 | 1857 |
| 186 | 20240711 | 152900 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20240711 | 152800 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20240711 | 152700 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20240711 | 152600 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20240711 | 152500 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20240711 | 152400 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20240711 | 152300 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20240711 | 152200 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20240711 | 152100 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20240711 | 152000 | 5467218100 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20240711 | 151900 | 5467218100 | 34100 | 34100 | 34200 | 33850 | 1594 |
| 197 | 20240711 | 151800 | 5413101250 | 34200 | 34100 | 34200 | 34100 | 29 |
| 198 | 20240711 | 151700 | 5412112250 | 34100 | 34100 | 34200 | 34100 | 263 |
| 199 | 20240711 | 151600 | 5403137150 | 34000 | 34100 | 34100 | 34000 | 1743 |
| 200 | 20240711 | 151500 | 5343770250 | 34100 | 34100 | 34200 | 34100 | 13 |
| 201 | 20240711 | 151400 | 5343325950 | 34200 | 34250 | 34250 | 34100 | 569 |
| 202 | 20240711 | 151300 | 5323912750 | 34250 | 34250 | 34250 | 34150 | 24 |
| 203 | 20240711 | 151200 | 5323090850 | 34150 | 34250 | 34250 | 34150 | 160 |
| 204 | 20240711 | 151100 | 5317610950 | 34250 | 34250 | 34250 | 34250 | 41 |
| 205 | 20240711 | 151000 | 5316206700 | 34100 | 34150 | 34200 | 34100 | 641 |
| 206 | 20240711 | 150900 | 5294309600 | 34250 | 34300 | 34300 | 34200 | 256 |
| 207 | 20240711 | 150800 | 5285546800 | 34300 | 34300 | 34300 | 34200 | 190 |
| 208 | 20240711 | 150700 | 5279029900 | 34250 | 34250 | 34250 | 34250 | 609 |
| 209 | 20240711 | 150600 | 5258171650 | 34200 | 34200 | 34200 | 34200 | 29 |
| 210 | 20240711 | 150500 | 5257179850 | 34200 | 34200 | 34200 | 34200 | 85 |
| 211 | 20240711 | 150400 | 5254272850 | 34200 | 34200 | 34200 | 34200 | 216 |
| 212 | 20240711 | 150300 | 5246885650 | 34200 | 34250 | 34250 | 34200 | 556 |
| 213 | 20240711 | 150200 | 5227870200 | 34200 | 34250 | 34250 | 34200 | 152 |
| 214 | 20240711 | 150100 | 5222664250 | 34250 | 34250 | 34250 | 34200 | 133 |
| 215 | 20240711 | 150000 | 5218110500 | 34250 | 34250 | 34250 | 34200 | 11 |
| 216 | 20240711 | 145900 | 5217733800 | 34250 | 34250 | 34250 | 34200 | 173 |
| 217 | 20240711 | 145800 | 5211809300 | 34250 | 34250 | 34250 | 34200 | 21 |
| 218 | 20240711 | 145700 | 5211090600 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20240711 | 145600 | 5211090600 | 34250 | 34300 | 34300 | 34250 | 167 |
| 220 | 20240711 | 145500 | 5205370650 | 34200 | 34200 | 34300 | 34200 | 145 |
| 221 | 20240711 | 145400 | 5200397450 | 34200 | 34200 | 34200 | 34150 | 1152 |
| 222 | 20240711 | 145300 | 5161039100 | 34200 | 34200 | 34200 | 34150 | 542 |
| 223 | 20240711 | 145200 | 5142508700 | 34200 | 34250 | 34250 | 34200 | 280 |
| 224 | 20240711 | 145100 | 5132923800 | 34350 | 34300 | 34350 | 34300 | 302 |
| 225 | 20240711 | 145000 | 5122564700 | 34250 | 34250 | 34250 | 34250 | 1 |
| 226 | 20240711 | 144900 | 5122530450 | 34250 | 34350 | 34350 | 34250 | 139 |
| 227 | 20240711 | 144800 | 5117767400 | 34300 | 34350 | 34350 | 34300 | 1102 |
| 228 | 20240711 | 144700 | 5079968150 | 34300 | 34350 | 34350 | 34300 | 828 |
| 229 | 20240711 | 144600 | 5051526400 | 34350 | 34300 | 34350 | 34300 | 19 |
| 230 | 20240711 | 144500 | 5050874200 | 34300 | 34350 | 34350 | 34300 | 253 |
| 231 | 20240711 | 144400 | 5042186250 | 34350 | 34250 | 34350 | 34250 | 2411 |
| 232 | 20240711 | 144300 | 4959559400 | 34250 | 34200 | 34250 | 34200 | 211 |
| 233 | 20240711 | 144200 | 4952342900 | 34200 | 34200 | 34200 | 34200 | 436 |
| 234 | 20240711 | 144100 | 4937431700 | 34200 | 34200 | 34200 | 34150 | 35 |
| 235 | 20240711 | 144000 | 4936234750 | 34200 | 34250 | 34250 | 34150 | 806 |
| 236 | 20240711 | 143900 | 4908666750 | 34250 | 34200 | 34250 | 34200 | 1105 |
| 237 | 20240711 | 143800 | 4870825200 | 34150 | 34150 | 34150 | 34150 | 20 |
| 238 | 20240711 | 143700 | 4870142200 | 34200 | 34250 | 34250 | 34200 | 136 |
| 239 | 20240711 | 143600 | 4865490500 | 34200 | 34200 | 34200 | 34200 | 270 |
| 240 | 20240711 | 143500 | 4856256500 | 34150 | 34200 | 34250 | 34150 | 1181 |
| 241 | 20240711 | 143400 | 4815862850 | 34200 | 34200 | 34200 | 34150 | 593 |
| 242 | 20240711 | 143300 | 4795587250 | 34200 | 34100 | 34200 | 34100 | 166 |
| 243 | 20240711 | 143200 | 4789918400 | 34100 | 34100 | 34100 | 34100 | 54 |
| 244 | 20240711 | 143100 | 4788077000 | 34100 | 34150 | 34150 | 34100 | 1197 |
| 245 | 20240711 | 143000 | 4747247250 | 34150 | 34100 | 34150 | 34100 | 228 |
| 246 | 20240711 | 142900 | 4739462550 | 34100 | 34100 | 34100 | 34100 | 46 |
| 247 | 20240711 | 142800 | 4737893950 | 34150 | 34150 | 34150 | 34150 | 25 |
| 248 | 20240711 | 142700 | 4737040200 | 34150 | 34250 | 34250 | 34150 | 527 |
| 249 | 20240711 | 142600 | 4719042150 | 34200 | 34200 | 34200 | 34200 | 148 |
| 250 | 20240711 | 142500 | 4713980550 | 34200 | 34150 | 34200 | 34150 | 38 |
| 251 | 20240711 | 142400 | 4712682700 | 34200 | 34200 | 34200 | 34200 | 68 |
| 252 | 20240711 | 142300 | 4710357100 | 34200 | 34200 | 34200 | 34200 | 141 |
| 253 | 20240711 | 142200 | 4705534900 | 34200 | 34150 | 34200 | 34150 | 8 |
| 254 | 20240711 | 142100 | 4705261450 | 34200 | 34200 | 34200 | 34200 | 141 |
| 255 | 20240711 | 142000 | 4700439250 | 34200 | 34150 | 34200 | 34100 | 521 |
| 256 | 20240711 | 141900 | 4682651850 | 34200 | 34200 | 34200 | 34200 | 98 |
| 257 | 20240711 | 141800 | 4679300250 | 34200 | 34200 | 34200 | 34200 | 228 |
| 258 | 20240711 | 141700 | 4671502650 | 34200 | 34150 | 34250 | 34150 | 152 |
| 259 | 20240711 | 141600 | 4666297450 | 34150 | 34150 | 34150 | 34150 | 1 |
| 260 | 20240711 | 141500 | 4666263300 | 34150 | 34250 | 34250 | 34150 | 5 |
| 261 | 20240711 | 141400 | 4666092450 | 34150 | 34150 | 34150 | 34150 | 225 |
| 262 | 20240711 | 141300 | 4658408700 | 34200 | 34200 | 34200 | 34200 | 30 |
| 263 | 20240711 | 141200 | 4657382700 | 34200 | 34150 | 34200 | 34150 | 257 |
| 264 | 20240711 | 141100 | 4648596350 | 34200 | 34300 | 34300 | 34150 | 628 |
| 265 | 20240711 | 141000 | 4627126300 | 34350 | 34300 | 34350 | 34250 | 255 |
| 266 | 20240711 | 140900 | 4618378900 | 34300 | 34300 | 34300 | 34300 | 10 |
| 267 | 20240711 | 140800 | 4618035900 | 34250 | 34250 | 34250 | 34250 | 157 |
| 268 | 20240711 | 140700 | 4612658650 | 34200 | 34200 | 34200 | 34200 | 43 |
| 269 | 20240711 | 140600 | 4611188050 | 34250 | 34250 | 34250 | 34200 | 187 |
| 270 | 20240711 | 140500 | 4604791000 | 34250 | 34250 | 34250 | 34250 | 161 |
| 271 | 20240711 | 140400 | 4599276750 | 34250 | 34250 | 34250 | 34250 | 49 |
| 272 | 20240711 | 140300 | 4597598500 | 34250 | 34250 | 34250 | 34250 | 236 |
| 273 | 20240711 | 140200 | 4589515500 | 34250 | 34250 | 34250 | 34250 | 28 |
| 274 | 20240711 | 140100 | 4588556500 | 34250 | 34300 | 34300 | 34250 | 485 |
| 275 | 20240711 | 140000 | 4571935700 | 34300 | 34350 | 34350 | 34300 | 300 |
| 276 | 20240711 | 135900 | 4561645650 | 34300 | 34200 | 34300 | 34200 | 151 |
| 277 | 20240711 | 135800 | 4556466850 | 34300 | 34300 | 34300 | 34300 | 154 |
| 278 | 20240711 | 135700 | 4551184650 | 34200 | 34300 | 34300 | 34200 | 235 |
| 279 | 20240711 | 135600 | 4543140000 | 34400 | 34400 | 34400 | 34400 | 146 |
| 280 | 20240711 | 135500 | 4538117600 | 34400 | 34350 | 34400 | 34250 | 112 |
| 281 | 20240711 | 135400 | 4534268350 | 34300 | 34300 | 34350 | 34300 | 198 |
| 282 | 20240711 | 135300 | 4527476700 | 34300 | 34200 | 34300 | 34200 | 60 |
| 283 | 20240711 | 135200 | 4525423750 | 34250 | 34250 | 34250 | 34250 | 182 |
| 284 | 20240711 | 135100 | 4519190250 | 34200 | 34200 | 34200 | 34200 | 304 |
| 285 | 20240711 | 135000 | 4508793450 | 34200 | 34200 | 34200 | 34200 | 131 |
| 286 | 20240711 | 134900 | 4504313250 | 34200 | 34250 | 34250 | 34200 | 1006 |
| 287 | 20240711 | 134800 | 4469886850 | 34300 | 34300 | 34300 | 34250 | 378 |
| 288 | 20240711 | 134700 | 4456921700 | 34300 | 34250 | 34300 | 34250 | 196 |
| 289 | 20240711 | 134600 | 4450199650 | 34300 | 34300 | 34300 | 34300 | 142 |
| 290 | 20240711 | 134500 | 4445329050 | 34300 | 34250 | 34300 | 34250 | 339 |
| 291 | 20240711 | 134400 | 4433716400 | 34300 | 34400 | 34400 | 34300 | 173 |
| 292 | 20240711 | 134300 | 4427781400 | 34350 | 34400 | 34400 | 34350 | 268 |
| 293 | 20240711 | 134200 | 4418568000 | 34400 | 34350 | 34400 | 34350 | 32 |
| 294 | 20240711 | 134100 | 4417467300 | 34400 | 34400 | 34400 | 34400 | 58 |
| 295 | 20240711 | 134000 | 4415472100 | 34300 | 34250 | 34300 | 34250 | 250 |
| 296 | 20240711 | 133900 | 4406897200 | 34300 | 34300 | 34300 | 34300 | 71 |
| 297 | 20240711 | 133800 | 4404461900 | 34300 | 34300 | 34300 | 34300 | 362 |
| 298 | 20240711 | 133700 | 4392045300 | 34300 | 34300 | 34300 | 34300 | 20 |
| 299 | 20240711 | 133600 | 4391359300 | 34300 | 34300 | 34300 | 34300 | 1 |
| 300 | 20240711 | 133500 | 4391325000 | 34300 | 34300 | 34300 | 34300 | 44 |
| 301 | 20240711 | 133400 | 4389815800 | 34350 | 34300 | 34350 | 34300 | 335 |
| 302 | 20240711 | 133300 | 4378318050 | 34300 | 34300 | 34300 | 34300 | 561 |
| 303 | 20240711 | 133200 | 4359075750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 304 | 20240711 | 133100 | 4359075750 | 34300 | 34300 | 34300 | 34300 | 53 |
| 305 | 20240711 | 133000 | 4357257850 | 34400 | 34400 | 34400 | 34400 | 53 |
| 306 | 20240711 | 132900 | 4355434650 | 34400 | 34300 | 34400 | 34250 | 242 |
| 307 | 20240711 | 132800 | 4347130750 | 34350 | 34250 | 34350 | 34250 | 16 |
| 308 | 20240711 | 132700 | 4346582250 | 34250 | 34300 | 34350 | 34250 | 371 |
| 309 | 20240711 | 132600 | 4333857100 | 34350 | 34350 | 34350 | 34350 | 12 |
| 310 | 20240711 | 132500 | 4333444900 | 34400 | 34400 | 34400 | 34400 | 1341 |
| 311 | 20240711 | 132400 | 4287314500 | 34400 | 34400 | 34400 | 34300 | 222 |
| 312 | 20240711 | 132300 | 4279699500 | 34450 | 34450 | 34450 | 34300 | 294 |
| 313 | 20240711 | 132200 | 4269584250 | 34450 | 34450 | 34450 | 34450 | 274 |
| 314 | 20240711 | 132100 | 4260144950 | 34350 | 34350 | 34400 | 34350 | 277 |
| 315 | 20240711 | 132000 | 4250625000 | 34300 | 34450 | 34450 | 34300 | 824 |
| 316 | 20240711 | 131900 | 4222262600 | 34450 | 34450 | 34500 | 34450 | 5829 |
| 317 | 20240711 | 131800 | 4021244500 | 34450 | 34400 | 34450 | 34350 | 1931 |
| 318 | 20240711 | 131700 | 3954729300 | 34450 | 34250 | 34450 | 34250 | 8496 |
| 319 | 20240711 | 131600 | 3662965950 | 34250 | 34200 | 34250 | 34200 | 13 |
| 320 | 20240711 | 131500 | 3662521100 | 34200 | 34200 | 34250 | 34200 | 695 |
| 321 | 20240711 | 131400 | 3638752050 | 34200 | 34200 | 34200 | 34200 | 577 |
| 322 | 20240711 | 131300 | 3619018650 | 34200 | 34200 | 34200 | 34200 | 153 |
| 323 | 20240711 | 131200 | 3613786050 | 34200 | 34100 | 34200 | 34100 | 655 |
| 324 | 20240711 | 131100 | 3591388050 | 34100 | 34100 | 34100 | 34100 | 7 |
| 325 | 20240711 | 131000 | 3591149350 | 34100 | 34100 | 34100 | 34100 | 1 |
| 326 | 20240711 | 130900 | 3591115250 | 34150 | 34150 | 34150 | 34150 | 141 |
| 327 | 20240711 | 130800 | 3586300100 | 34150 | 34200 | 34200 | 34150 | 921 |
| 328 | 20240711 | 130700 | 3554816800 | 34200 | 34200 | 34200 | 34200 | 57 |
| 329 | 20240711 | 130600 | 3552867400 | 34250 | 34250 | 34250 | 34250 | 34 |
| 330 | 20240711 | 130500 | 3551702900 | 34250 | 34250 | 34250 | 34200 | 182 |
| 331 | 20240711 | 130400 | 3545471150 | 34250 | 34250 | 34250 | 34250 | 15 |
| 332 | 20240711 | 130300 | 3544957400 | 34250 | 34250 | 34250 | 34200 | 694 |
| 333 | 20240711 | 130200 | 3521188300 | 34250 | 34200 | 34250 | 34200 | 56 |
| 334 | 20240711 | 130100 | 3519272800 | 34200 | 34250 | 34250 | 34200 | 50 |
| 335 | 20240711 | 130000 | 3517562300 | 34200 | 34200 | 34200 | 34200 | 214 |
| 336 | 20240711 | 125900 | 3510243500 | 34200 | 34200 | 34200 | 34200 | 171 |
| 337 | 20240711 | 125800 | 3504395300 | 34200 | 34200 | 34200 | 34200 | 221 |
| 338 | 20240711 | 125700 | 3496837100 | 34200 | 34150 | 34200 | 34150 | 70 |
| 339 | 20240711 | 125600 | 3494444400 | 34150 | 34150 | 34150 | 34150 | 1 |
| 340 | 20240711 | 125500 | 3494410250 | 34150 | 34150 | 34200 | 34150 | 29 |
| 341 | 20240711 | 125400 | 3493418900 | 34200 | 34200 | 34200 | 34150 | 149 |
| 342 | 20240711 | 125300 | 3488323450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 343 | 20240711 | 125200 | 3488323450 | 34200 | 34200 | 34200 | 34200 | 368 |
| 344 | 20240711 | 125100 | 3475737850 | 34150 | 34150 | 34150 | 34150 | 17 |
| 345 | 20240711 | 125000 | 3475157300 | 34150 | 34150 | 34150 | 34150 | 1 |
| 346 | 20240711 | 124900 | 3475123150 | 34150 | 34200 | 34200 | 34150 | 481 |
| 347 | 20240711 | 124800 | 3458674200 | 34200 | 34200 | 34200 | 34200 | 41 |
| 348 | 20240711 | 124700 | 3457272000 | 34200 | 34200 | 34200 | 34200 | 46 |
| 349 | 20240711 | 124600 | 3455698800 | 34200 | 34250 | 34250 | 34200 | 51 |
| 350 | 20240711 | 124500 | 3453954550 | 34250 | 34300 | 34300 | 34250 | 593 |
| 351 | 20240711 | 124400 | 3433635900 | 34300 | 34300 | 34300 | 34250 | 110 |
| 352 | 20240711 | 124300 | 3429865350 | 34250 | 34250 | 34300 | 34250 | 10 |
| 353 | 20240711 | 124200 | 3429522550 | 34250 | 34200 | 34250 | 34200 | 45 |
| 354 | 20240711 | 124100 | 3427981350 | 34300 | 34300 | 34300 | 34200 | 75 |
| 355 | 20240711 | 124000 | 3425410050 | 34300 | 34200 | 34300 | 34200 | 728 |
| 356 | 20240711 | 123900 | 3400472050 | 34200 | 34200 | 34200 | 34200 | 204 |
| 357 | 20240711 | 123800 | 3393495250 | 34250 | 34250 | 34250 | 34250 | 440 |
| 358 | 20240711 | 123700 | 3378425250 | 34300 | 34300 | 34300 | 34300 | 5 |
| 359 | 20240711 | 123600 | 3378253750 | 34300 | 34200 | 34300 | 34200 | 1852 |
| 360 | 20240711 | 123500 | 3314843600 | 34200 | 34250 | 34250 | 34200 | 456 |
| 361 | 20240711 | 123400 | 3299225800 | 34200 | 34200 | 34200 | 34200 | 3 |
| 362 | 20240711 | 123300 | 3299123200 | 34250 | 34200 | 34250 | 34200 | 57 |
| 363 | 20240711 | 123200 | 3297172350 | 34200 | 34200 | 34200 | 34200 | 11 |
| 364 | 20240711 | 123100 | 3296796150 | 34200 | 34150 | 34200 | 34150 | 223 |
| 365 | 20240711 | 123000 | 3289169800 | 34200 | 34150 | 34200 | 34150 | 131 |
| 366 | 20240711 | 122900 | 3284695600 | 34150 | 34150 | 34150 | 34150 | 138 |
| 367 | 20240711 | 122800 | 3279982900 | 34200 | 34150 | 34200 | 34150 | 221 |
| 368 | 20240711 | 122700 | 3272434000 | 34150 | 34150 | 34150 | 34150 | 25 |
| 369 | 20240711 | 122600 | 3271580250 | 34150 | 34150 | 34150 | 34150 | 0 |
| 370 | 20240711 | 122500 | 3271580250 | 34150 | 34200 | 34200 | 34150 | 147 |
| 371 | 20240711 | 122400 | 3266553150 | 34200 | 34200 | 34200 | 34200 | 2 |
| 372 | 20240711 | 122300 | 3266484750 | 34150 | 34150 | 34150 | 34150 | 250 |
| 373 | 20240711 | 122200 | 3257947250 | 34150 | 34100 | 34150 | 34100 | 56 |
| 374 | 20240711 | 122100 | 3256036850 | 34100 | 34100 | 34100 | 34100 | 8 |
| 375 | 20240711 | 122000 | 3255764050 | 34100 | 34200 | 34200 | 34100 | 410 |
| 376 | 20240711 | 121900 | 3241744050 | 34200 | 34200 | 34200 | 34200 | 4 |
| 377 | 20240711 | 121800 | 3241607250 | 34100 | 34100 | 34100 | 34100 | 50 |
| 378 | 20240711 | 121700 | 3239902250 | 34100 | 34100 | 34100 | 34100 | 50 |
| 379 | 20240711 | 121600 | 3238197250 | 34100 | 34100 | 34100 | 34100 | 10 |
| 380 | 20240711 | 121500 | 3237856250 | 34100 | 34200 | 34200 | 34100 | 360 |
| 381 | 20240711 | 121400 | 3225559350 | 34200 | 34150 | 34200 | 34150 | 7 |
| 382 | 20240711 | 121300 | 3225320050 | 34200 | 34200 | 34200 | 34200 | 15 |
| 383 | 20240711 | 121200 | 3224807050 | 34200 | 34200 | 34200 | 34150 | 16 |
| 384 | 20240711 | 121100 | 3224260100 | 34200 | 34200 | 34200 | 34200 | 269 |
| 385 | 20240711 | 121000 | 3215060300 | 34200 | 34200 | 34200 | 34200 | 176 |
| 386 | 20240711 | 120900 | 3209041100 | 34200 | 34200 | 34200 | 34200 | 6 |
| 387 | 20240711 | 120800 | 3208835900 | 34250 | 34250 | 34250 | 34250 | 0 |
| 388 | 20240711 | 120700 | 3208835900 | 34250 | 34100 | 34250 | 34100 | 268 |
| 389 | 20240711 | 120600 | 3199675500 | 34100 | 34200 | 34250 | 34100 | 6 |
| 390 | 20240711 | 120500 | 3199470500 | 34200 | 34200 | 34200 | 34200 | 1126 |
| 391 | 20240711 | 120400 | 3160961300 | 34100 | 34200 | 34200 | 34100 | 441 |
| 392 | 20240711 | 120300 | 3145904950 | 34200 | 34150 | 34200 | 34150 | 743 |
| 393 | 20240711 | 120200 | 3120504800 | 34100 | 34150 | 34150 | 34100 | 7 |
| 394 | 20240711 | 120100 | 3120266050 | 34150 | 34150 | 34150 | 34150 | 113 |
| 395 | 20240711 | 120000 | 3116407100 | 34150 | 34150 | 34150 | 34100 | 44 |
| 396 | 20240711 | 115900 | 3114906600 | 34100 | 34150 | 34150 | 34100 | 76 |
| 397 | 20240711 | 115800 | 3112314750 | 34150 | 34150 | 34150 | 34150 | 146 |
| 398 | 20240711 | 115700 | 3107328850 | 34150 | 34150 | 34150 | 34150 | 17 |
| 399 | 20240711 | 115600 | 3106748300 | 34150 | 34100 | 34150 | 34100 | 153 |
| 400 | 20240711 | 115500 | 3101530750 | 34100 | 34100 | 34100 | 34100 | 25 |
| 401 | 20240711 | 115400 | 3100678250 | 34100 | 34100 | 34100 | 34100 | 143 |
| 402 | 20240711 | 115300 | 3095801950 | 34100 | 34100 | 34100 | 34100 | 46 |
| 403 | 20240711 | 115200 | 3094233350 | 34100 | 34150 | 34200 | 34100 | 142 |
| 404 | 20240711 | 115100 | 3089382600 | 34150 | 34200 | 34200 | 34150 | 347 |
| 405 | 20240711 | 115000 | 3077531550 | 34200 | 34200 | 34200 | 34200 | 59 |
| 406 | 20240711 | 114900 | 3075513750 | 34150 | 34150 | 34150 | 34150 | 172 |
| 407 | 20240711 | 114800 | 3069639950 | 34150 | 34150 | 34150 | 34150 | 74 |
| 408 | 20240711 | 114700 | 3067112850 | 34150 | 34150 | 34150 | 34150 | 241 |
| 409 | 20240711 | 114600 | 3058882700 | 34150 | 34050 | 34150 | 34050 | 1827 |
| 410 | 20240711 | 114500 | 2996590150 | 34100 | 34050 | 34100 | 34050 | 157 |
| 411 | 20240711 | 114400 | 2991244250 | 34050 | 34050 | 34050 | 34050 | 10 |
| 412 | 20240711 | 114300 | 2990903750 | 34050 | 34050 | 34050 | 34050 | 175 |
| 413 | 20240711 | 114200 | 2984945000 | 34050 | 34050 | 34050 | 34050 | 24 |
| 414 | 20240711 | 114100 | 2984127800 | 34050 | 34050 | 34050 | 34050 | 352 |
| 415 | 20240711 | 114000 | 2972142200 | 34050 | 34050 | 34050 | 34050 | 1609 |
| 416 | 20240711 | 113900 | 2917355750 | 34050 | 34050 | 34050 | 34050 | 1 |
| 417 | 20240711 | 113800 | 2917321700 | 34100 | 34050 | 34100 | 34050 | 190 |
| 418 | 20240711 | 113700 | 2910844700 | 34100 | 34000 | 34100 | 34000 | 172 |
| 419 | 20240711 | 113600 | 2904989800 | 33850 | 33850 | 33850 | 33850 | 101 |
| 420 | 20240711 | 113500 | 2901570950 | 33850 | 33800 | 33850 | 33800 | 23 |
| 421 | 20240711 | 113400 | 2900792550 | 33800 | 33850 | 33850 | 33800 | 1007 |
| 422 | 20240711 | 113300 | 2866743900 | 33850 | 33900 | 33900 | 33850 | 395 |
| 423 | 20240711 | 113200 | 2853354000 | 33900 | 33900 | 33900 | 33900 | 0 |
| 424 | 20240711 | 113100 | 2853354000 | 33900 | 34100 | 34100 | 33900 | 181 |
| 425 | 20240711 | 113000 | 2847199600 | 34100 | 34000 | 34100 | 34000 | 15 |
| 426 | 20240711 | 112900 | 2846688800 | 34100 | 34050 | 34100 | 34050 | 247 |
| 427 | 20240711 | 112800 | 2838268650 | 34050 | 33950 | 34050 | 33950 | 8 |
| 428 | 20240711 | 112700 | 2837996650 | 34000 | 33900 | 34000 | 33900 | 326 |
| 429 | 20240711 | 112600 | 2826921250 | 33850 | 33900 | 33900 | 33850 | 210 |
| 430 | 20240711 | 112500 | 2819802300 | 33900 | 33900 | 33900 | 33900 | 110 |
| 431 | 20240711 | 112400 | 2816073300 | 33900 | 33900 | 33900 | 33900 | 40 |
| 432 | 20240711 | 112300 | 2814717300 | 33850 | 33900 | 33900 | 33850 | 48 |
| 433 | 20240711 | 112200 | 2813091250 | 33800 | 33950 | 33950 | 33800 | 17 |
| 434 | 20240711 | 112100 | 2812515600 | 34000 | 34050 | 34050 | 34000 | 202 |
| 435 | 20240711 | 112000 | 2805647550 | 34050 | 34150 | 34150 | 34050 | 548 |
| 436 | 20240711 | 111900 | 2786969850 | 34150 | 34100 | 34150 | 34100 | 261 |
| 437 | 20240711 | 111800 | 2778066850 | 34100 | 34100 | 34100 | 34050 | 97 |
| 438 | 20240711 | 111700 | 2774762650 | 34100 | 34100 | 34100 | 34000 | 190 |
| 439 | 20240711 | 111600 | 2768283850 | 34100 | 34000 | 34100 | 34000 | 178 |
| 440 | 20240711 | 111500 | 2762214950 | 34000 | 34050 | 34100 | 34000 | 221 |
| 441 | 20240711 | 111400 | 2754688500 | 33950 | 33950 | 34050 | 33950 | 660 |
| 442 | 20240711 | 111300 | 2732268300 | 33950 | 33950 | 33950 | 33900 | 76 |
| 443 | 20240711 | 111200 | 2729688600 | 33950 | 33800 | 33950 | 33800 | 195 |
| 444 | 20240711 | 111100 | 2723086800 | 33800 | 33800 | 33800 | 33800 | 272 |
| 445 | 20240711 | 111000 | 2713893200 | 33800 | 33800 | 33800 | 33800 | 4 |
| 446 | 20240711 | 110900 | 2713758000 | 33850 | 33850 | 33850 | 33850 | 141 |
| 447 | 20240711 | 110800 | 2708985150 | 33850 | 33700 | 33850 | 33700 | 10 |
| 448 | 20240711 | 110700 | 2708646850 | 33900 | 33800 | 33900 | 33750 | 989 |
| 449 | 20240711 | 110600 | 2675213550 | 33800 | 33700 | 33800 | 33700 | 1229 |
| 450 | 20240711 | 110500 | 2633764350 | 33750 | 33700 | 33750 | 33700 | 249 |
| 451 | 20240711 | 110400 | 2625368100 | 33750 | 33700 | 33750 | 33700 | 118 |
| 452 | 20240711 | 110300 | 2621391450 | 33700 | 33700 | 33700 | 33700 | 161 |
| 453 | 20240711 | 110200 | 2615965750 | 33700 | 33700 | 33700 | 33700 | 88 |
| 454 | 20240711 | 110100 | 2613000150 | 33600 | 33550 | 33700 | 33500 | 1547 |
| 455 | 20240711 | 110000 | 2560998800 | 33550 | 33450 | 33550 | 33450 | 360 |
| 456 | 20240711 | 105900 | 2548953500 | 33500 | 33500 | 33500 | 33450 | 294 |
| 457 | 20240711 | 105800 | 2539115450 | 33500 | 33500 | 33550 | 33500 | 154 |
| 458 | 20240711 | 105700 | 2533949350 | 33550 | 33500 | 33600 | 33350 | 3300 |
| 459 | 20240711 | 105600 | 2423660400 | 33550 | 33600 | 33600 | 33550 | 2012 |
| 460 | 20240711 | 105500 | 2356111100 | 33600 | 33600 | 33600 | 33600 | 340 |
| 461 | 20240711 | 105400 | 2344687100 | 33650 | 33550 | 33650 | 33550 | 194 |
| 462 | 20240711 | 105300 | 2338163400 | 33600 | 33650 | 33650 | 33350 | 7903 |
| 463 | 20240711 | 105200 | 2073688950 | 33700 | 33800 | 33800 | 33700 | 250 |
| 464 | 20240711 | 105100 | 2065246200 | 33800 | 33800 | 33800 | 33750 | 511 |
| 465 | 20240711 | 105000 | 2047974600 | 33750 | 33800 | 33800 | 33750 | 19 |
| 466 | 20240711 | 104900 | 2047333200 | 33750 | 33750 | 33800 | 33750 | 72 |
| 467 | 20240711 | 104800 | 2044902950 | 33750 | 33750 | 33800 | 33700 | 82 |
| 468 | 20240711 | 104700 | 2042135450 | 33750 | 33700 | 33750 | 33650 | 449 |
| 469 | 20240711 | 104600 | 2027004450 | 33700 | 33700 | 33700 | 33700 | 6 |
| 470 | 20240711 | 104500 | 2026802250 | 33750 | 33800 | 33800 | 33700 | 401 |
| 471 | 20240711 | 104400 | 2013266100 | 33800 | 33750 | 33800 | 33750 | 160 |
| 472 | 20240711 | 104300 | 2007865100 | 33750 | 33800 | 33800 | 33750 | 31 |
| 473 | 20240711 | 104200 | 2006817600 | 33750 | 33850 | 33900 | 33750 | 934 |
| 474 | 20240711 | 104100 | 1975232150 | 33850 | 33850 | 33850 | 33850 | 24 |
| 475 | 20240711 | 104000 | 1974419750 | 33850 | 33900 | 33900 | 33850 | 8 |
| 476 | 20240711 | 103900 | 1974148800 | 33950 | 33850 | 33950 | 33850 | 143 |
| 477 | 20240711 | 103800 | 1969294350 | 33850 | 34000 | 34000 | 33850 | 1175 |
| 478 | 20240711 | 103700 | 1929468450 | 33950 | 33950 | 33950 | 33950 | 40 |
| 479 | 20240711 | 103600 | 1928110450 | 33950 | 33950 | 34000 | 33950 | 291 |
| 480 | 20240711 | 103500 | 1918217050 | 33950 | 33900 | 34000 | 33900 | 581 |
| 481 | 20240711 | 103400 | 1898482650 | 34000 | 33850 | 34000 | 33850 | 751 |
| 482 | 20240711 | 103300 | 1873008800 | 33800 | 33800 | 33800 | 33800 | 27 |
| 483 | 20240711 | 103200 | 1872096200 | 33850 | 33850 | 33850 | 33850 | 71 |
| 484 | 20240711 | 103100 | 1869692850 | 33800 | 33800 | 33800 | 33800 | 7 |
| 485 | 20240711 | 103000 | 1869456250 | 33900 | 33900 | 33900 | 33800 | 303 |
| 486 | 20240711 | 102900 | 1859197100 | 33850 | 33800 | 33850 | 33800 | 395 |
| 487 | 20240711 | 102800 | 1845838150 | 33800 | 33800 | 33800 | 33750 | 129 |
| 488 | 20240711 | 102700 | 1841479200 | 33750 | 33800 | 33800 | 33750 | 237 |
| 489 | 20240711 | 102600 | 1833471000 | 33700 | 33800 | 33800 | 33700 | 157 |
| 490 | 20240711 | 102500 | 1828164900 | 33800 | 33650 | 33800 | 33650 | 604 |
| 491 | 20240711 | 102400 | 1807823200 | 33650 | 33600 | 33700 | 33600 | 859 |
| 492 | 20240711 | 102300 | 1778957700 | 33600 | 33700 | 33700 | 33600 | 738 |
| 493 | 20240711 | 102200 | 1754145200 | 33700 | 33800 | 33800 | 33550 | 441 |
| 494 | 20240711 | 102100 | 1739336500 | 33550 | 33700 | 33800 | 33550 | 5576 |
| 495 | 20240711 | 102000 | 1551790850 | 33700 | 33750 | 33750 | 33700 | 281 |
| 496 | 20240711 | 101900 | 1542318650 | 33750 | 33750 | 33750 | 33700 | 537 |
| 497 | 20240711 | 101800 | 1524209200 | 33750 | 33800 | 33800 | 33750 | 138 |
| 498 | 20240711 | 101700 | 1519546700 | 33800 | 33800 | 33800 | 33800 | 310 |
| 499 | 20240711 | 101600 | 1509068700 | 33800 | 33800 | 33800 | 33800 | 400 |
| 500 | 20240711 | 101500 | 1495548700 | 33800 | 33800 | 33800 | 33800 | 1 |
| 501 | 20240711 | 101400 | 1495514900 | 33900 | 33900 | 33950 | 33900 | 208 |
| 502 | 20240711 | 101300 | 1488456450 | 33950 | 33900 | 33950 | 33800 | 1350 |
| 503 | 20240711 | 101200 | 1442749200 | 33850 | 33900 | 33900 | 33850 | 4 |
| 504 | 20240711 | 101100 | 1442613650 | 33850 | 33850 | 33850 | 33850 | 32 |
| 505 | 20240711 | 101000 | 1441530450 | 33850 | 33900 | 33950 | 33850 | 193 |
| 506 | 20240711 | 100900 | 1434988450 | 33900 | 33950 | 33950 | 33900 | 53 |
| 507 | 20240711 | 100800 | 1433189150 | 34000 | 33950 | 34000 | 33950 | 39 |
| 508 | 20240711 | 100700 | 1431864850 | 33950 | 33950 | 33950 | 33950 | 351 |
| 509 | 20240711 | 100600 | 1419948400 | 33950 | 33850 | 33950 | 33800 | 651 |
| 510 | 20240711 | 100500 | 1397884400 | 33850 | 33800 | 33850 | 33800 | 121 |
| 511 | 20240711 | 100400 | 1393794350 | 33800 | 33700 | 33850 | 33700 | 448 |
| 512 | 20240711 | 100300 | 1378640600 | 33800 | 33650 | 33800 | 33650 | 170 |
| 513 | 20240711 | 100200 | 1372894750 | 33650 | 33700 | 33900 | 33650 | 1421 |
| 514 | 20240711 | 100100 | 1325012000 | 33850 | 33750 | 33850 | 33700 | 569 |
| 515 | 20240711 | 100000 | 1305808100 | 33750 | 33750 | 33800 | 33700 | 309 |
| 516 | 20240711 | 095900 | 1295374850 | 33750 | 33750 | 33800 | 33700 | 510 |
| 517 | 20240711 | 095800 | 1278164250 | 33700 | 33800 | 33800 | 33700 | 1413 |
| 518 | 20240711 | 095700 | 1230496650 | 33800 | 34000 | 34000 | 33800 | 376 |
| 519 | 20240711 | 095600 | 1217754250 | 33800 | 34050 | 34050 | 33700 | 4302 |
| 520 | 20240711 | 095500 | 1072417300 | 34000 | 34000 | 34000 | 34000 | 163 |
| 521 | 20240711 | 095400 | 1066875300 | 34100 | 34000 | 34100 | 34000 | 542 |
| 522 | 20240711 | 095300 | 1048431650 | 34050 | 34100 | 34100 | 34050 | 171 |
| 523 | 20240711 | 095200 | 1042609050 | 34100 | 34150 | 34200 | 34100 | 1569 |
| 524 | 20240711 | 095100 | 989016600 | 34150 | 34050 | 34150 | 34050 | 337 |
| 525 | 20240711 | 095000 | 977516650 | 34050 | 34000 | 34050 | 34000 | 178 |
| 526 | 20240711 | 094900 | 971463350 | 34000 | 34000 | 34050 | 34000 | 466 |
| 527 | 20240711 | 094800 | 955609350 | 33900 | 34000 | 34000 | 33900 | 285 |
| 528 | 20240711 | 094700 | 945936700 | 34000 | 33900 | 34000 | 33900 | 214 |
| 529 | 20240711 | 094600 | 938680850 | 33900 | 33900 | 33900 | 33900 | 220 |
| 530 | 20240711 | 094500 | 931222850 | 33900 | 33900 | 33900 | 33850 | 555 |
| 531 | 20240711 | 094400 | 912409050 | 33850 | 33850 | 33900 | 33850 | 47 |
| 532 | 20240711 | 094300 | 910817950 | 33850 | 33900 | 33900 | 33850 | 152 |
| 533 | 20240711 | 094200 | 905672250 | 33900 | 33950 | 33950 | 33900 | 566 |
| 534 | 20240711 | 094100 | 886484200 | 33950 | 33950 | 33950 | 33950 | 72 |
| 535 | 20240711 | 094000 | 884039800 | 33950 | 33950 | 33950 | 33900 | 256 |
| 536 | 20240711 | 093900 | 875348700 | 33950 | 34000 | 34000 | 33950 | 116 |
| 537 | 20240711 | 093800 | 871410250 | 34000 | 33950 | 34000 | 33950 | 302 |
| 538 | 20240711 | 093700 | 861143800 | 33900 | 33900 | 34000 | 33900 | 103 |
| 539 | 20240711 | 093600 | 857651900 | 33900 | 33850 | 33950 | 33850 | 151 |
| 540 | 20240711 | 093500 | 852529350 | 33850 | 33850 | 33900 | 33800 | 246 |
| 541 | 20240711 | 093400 | 844201700 | 33850 | 33800 | 33850 | 33800 | 723 |
| 542 | 20240711 | 093300 | 819749300 | 33900 | 33850 | 33900 | 33800 | 243 |
| 543 | 20240711 | 093200 | 811528000 | 33850 | 33950 | 33950 | 33800 | 985 |
| 544 | 20240711 | 093100 | 778214100 | 33900 | 33800 | 33900 | 33750 | 1352 |
| 545 | 20240711 | 093000 | 732475200 | 33800 | 33800 | 33950 | 33700 | 722 |
| 546 | 20240711 | 092900 | 708093200 | 33800 | 33900 | 33900 | 33800 | 1712 |
| 547 | 20240711 | 092800 | 650167300 | 33850 | 33950 | 33950 | 33850 | 1137 |
| 548 | 20240711 | 092700 | 611625850 | 33950 | 34000 | 34000 | 33950 | 1502 |
| 549 | 20240711 | 092600 | 560593100 | 34000 | 34050 | 34050 | 34000 | 644 |
| 550 | 20240711 | 092500 | 538673250 | 34050 | 34050 | 34150 | 34050 | 88 |
| 551 | 20240711 | 092400 | 535672650 | 34100 | 34150 | 34150 | 34100 | 60 |
| 552 | 20240711 | 092300 | 533625750 | 34150 | 34100 | 34150 | 34100 | 35 |
| 553 | 20240711 | 092200 | 532431950 | 34050 | 34150 | 34150 | 34050 | 540 |
| 554 | 20240711 | 092100 | 514025600 | 34100 | 34150 | 34150 | 34100 | 31 |
| 555 | 20240711 | 092000 | 512967000 | 34150 | 34150 | 34200 | 34150 | 205 |
| 556 | 20240711 | 091900 | 505966150 | 34150 | 34300 | 34350 | 34150 | 566 |
| 557 | 20240711 | 091800 | 486592300 | 34300 | 34400 | 34400 | 34300 | 140 |
| 558 | 20240711 | 091700 | 481784800 | 34400 | 34350 | 34400 | 34350 | 204 |
| 559 | 20240711 | 091600 | 474769550 | 34350 | 34350 | 34350 | 34350 | 112 |
| 560 | 20240711 | 091500 | 470922350 | 34400 | 34150 | 34400 | 34100 | 689 |
| 561 | 20240711 | 091400 | 447341250 | 34150 | 34150 | 34150 | 34150 | 212 |
| 562 | 20240711 | 091300 | 440101450 | 34150 | 34100 | 34150 | 34100 | 853 |
| 563 | 20240711 | 091200 | 410990700 | 34150 | 34100 | 34150 | 34100 | 39 |
| 564 | 20240711 | 091100 | 409659450 | 34100 | 34250 | 34250 | 34100 | 1370 |
| 565 | 20240711 | 091000 | 362919250 | 34250 | 34300 | 34300 | 34150 | 44 |
| 566 | 20240711 | 090900 | 361411400 | 34300 | 34150 | 34300 | 34100 | 622 |
| 567 | 20240711 | 090800 | 340136850 | 34250 | 34200 | 34250 | 34200 | 74 |
| 568 | 20240711 | 090700 | 337604300 | 34250 | 34250 | 34250 | 34100 | 463 |
| 569 | 20240711 | 090600 | 321782150 | 34250 | 34100 | 34300 | 34100 | 783 |
| 570 | 20240711 | 090500 | 294997050 | 34100 | 33850 | 34100 | 33850 | 657 |
| 571 | 20240711 | 090400 | 272662200 | 33850 | 34050 | 34100 | 33850 | 987 |
| 572 | 20240711 | 090300 | 239132550 | 34050 | 34050 | 34200 | 34000 | 1613 |
| 573 | 20240711 | 090200 | 184263250 | 34050 | 34250 | 34500 | 34050 | 1799 |
| 574 | 20240711 | 090100 | 122637100 | 34250 | 34450 | 34500 | 34250 | 1768 |
| 575 | 20240711 | 090000 | 61929250 | 34500 | 34500 | 34500 | 34350 | 1796 |