30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 183300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 6849 |
| 3 | 20240712 | 183200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20240712 | 183100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20240712 | 183000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20240712 | 182900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20240712 | 182800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20240712 | 182700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20240712 | 182600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20240712 | 182500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20240712 | 182400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20240712 | 182300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20240712 | 182200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20240712 | 182100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20240712 | 182000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20240712 | 181900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20240712 | 181800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20240712 | 181700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20240712 | 181600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20240712 | 181500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20240712 | 181400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20240712 | 181300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20240712 | 181200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20240712 | 181100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20240712 | 181000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20240712 | 180900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20240712 | 180800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20240712 | 180700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20240712 | 180600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20240712 | 180500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20240712 | 180400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20240712 | 180300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 6849 |
| 33 | 20240712 | 180200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20240712 | 180100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20240712 | 180000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20240712 | 175900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20240712 | 175800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20240712 | 175700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20240712 | 175600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20240712 | 175500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20240712 | 175400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20240712 | 175300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20240712 | 175200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20240712 | 175100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20240712 | 175000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20240712 | 174900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20240712 | 174800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20240712 | 174700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20240712 | 174600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20240712 | 174500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20240712 | 174400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20240712 | 174300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20240712 | 174200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20240712 | 174100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20240712 | 174000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20240712 | 173900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20240712 | 173800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20240712 | 173700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20240712 | 173600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20240712 | 173500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20240712 | 173400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20240712 | 173300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 6849 |
| 63 | 20240712 | 173200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20240712 | 173100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20240712 | 173000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20240712 | 172900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20240712 | 172800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20240712 | 172700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20240712 | 172600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20240712 | 172500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20240712 | 172400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20240712 | 172300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20240712 | 172200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20240712 | 172100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20240712 | 172000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20240712 | 171900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20240712 | 171800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20240712 | 171700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20240712 | 171600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20240712 | 171500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20240712 | 171400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20240712 | 171300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20240712 | 171200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20240712 | 171100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20240712 | 171000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20240712 | 170900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20240712 | 170800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20240712 | 170700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20240712 | 170600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20240712 | 170500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20240712 | 170400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20240712 | 170300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 6849 |
| 93 | 20240712 | 170200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20240712 | 170100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20240712 | 170000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20240712 | 165900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20240712 | 165800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20240712 | 165700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20240712 | 165600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20240712 | 165500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20240712 | 165400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20240712 | 165300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20240712 | 165200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20240712 | 165100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20240712 | 165000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20240712 | 164900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20240712 | 164800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20240712 | 164700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20240712 | 164600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20240712 | 164500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20240712 | 164400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20240712 | 164300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20240712 | 164200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20240712 | 164100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20240712 | 164000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20240712 | 163900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20240712 | 163800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20240712 | 163700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20240712 | 163600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20240712 | 163500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20240712 | 163400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20240712 | 163300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 6849 |
| 123 | 20240712 | 163200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20240712 | 163100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20240712 | 163000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20240712 | 162900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20240712 | 162800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20240712 | 162700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20240712 | 162600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20240712 | 162500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20240712 | 162400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20240712 | 162300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20240712 | 162200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20240712 | 162100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20240712 | 162000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20240712 | 161900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20240712 | 161800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20240712 | 161700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20240712 | 161600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20240712 | 161500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20240712 | 161400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20240712 | 161300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20240712 | 161200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20240712 | 161100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20240712 | 161000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20240712 | 160900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20240712 | 160800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20240712 | 160700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20240712 | 160600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20240712 | 160500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20240712 | 160400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20240712 | 160300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 6849 |
| 153 | 20240712 | 160200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20240712 | 160100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20240712 | 160000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20240712 | 155900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20240712 | 155800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20240712 | 155700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20240712 | 155600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20240712 | 155500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20240712 | 155400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20240712 | 155300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20240712 | 155200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20240712 | 155100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20240712 | 155000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20240712 | 154900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20240712 | 154800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20240712 | 154700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20240712 | 154600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20240712 | 154500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20240712 | 154400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20240712 | 154300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20240712 | 154200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20240712 | 154100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20240712 | 154000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20240712 | 153900 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20240712 | 153800 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20240712 | 153700 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20240712 | 153600 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20240712 | 153500 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20240712 | 153400 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20240712 | 153300 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 6849 |
| 183 | 20240712 | 153200 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20240712 | 153100 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20240712 | 153000 | 5944629100 | 34550 | 34550 | 34550 | 34550 | 6849 |
| 186 | 20240712 | 152900 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20240712 | 152800 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20240712 | 152700 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20240712 | 152600 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20240712 | 152500 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20240712 | 152400 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20240712 | 152300 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20240712 | 152200 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20240712 | 152100 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20240712 | 152000 | 5707996150 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20240712 | 151900 | 5707996150 | 34550 | 34550 | 34600 | 34500 | 205 |
| 197 | 20240712 | 151800 | 5700920550 | 34600 | 34600 | 34600 | 34500 | 209 |
| 198 | 20240712 | 151700 | 5693695850 | 34600 | 34600 | 34600 | 34550 | 503 |
| 199 | 20240712 | 151600 | 5676292100 | 34600 | 34650 | 34650 | 34550 | 316 |
| 200 | 20240712 | 151500 | 5665351900 | 34600 | 34600 | 34600 | 34550 | 457 |
| 201 | 20240712 | 151400 | 5649541850 | 34600 | 34650 | 34700 | 34550 | 177 |
| 202 | 20240712 | 151300 | 5643409200 | 34650 | 34650 | 34650 | 34500 | 241 |
| 203 | 20240712 | 151200 | 5635058850 | 34500 | 34500 | 34650 | 34500 | 169 |
| 204 | 20240712 | 151100 | 5629203300 | 34650 | 34600 | 34650 | 34450 | 479 |
| 205 | 20240712 | 151000 | 5612668400 | 34450 | 34600 | 34650 | 34450 | 569 |
| 206 | 20240712 | 150900 | 5593004550 | 34650 | 34550 | 34650 | 34550 | 212 |
| 207 | 20240712 | 150800 | 5585660450 | 34700 | 34550 | 34700 | 34550 | 172 |
| 208 | 20240712 | 150700 | 5579695200 | 34500 | 34500 | 34650 | 34500 | 999 |
| 209 | 20240712 | 150600 | 5545200750 | 34500 | 34600 | 34600 | 34500 | 545 |
| 210 | 20240712 | 150500 | 5526373850 | 34600 | 34650 | 34650 | 34600 | 344 |
| 211 | 20240712 | 150400 | 5514455900 | 34600 | 34550 | 34600 | 34500 | 157 |
| 212 | 20240712 | 150300 | 5509026800 | 34600 | 34600 | 34600 | 34500 | 1936 |
| 213 | 20240712 | 150200 | 5442180450 | 34600 | 34650 | 34650 | 34600 | 965 |
| 214 | 20240712 | 150100 | 5408783500 | 34600 | 34600 | 34650 | 34600 | 299 |
| 215 | 20240712 | 150000 | 5398423350 | 34650 | 34650 | 34650 | 34600 | 169 |
| 216 | 20240712 | 145900 | 5392567800 | 34600 | 34650 | 34700 | 34600 | 293 |
| 217 | 20240712 | 145800 | 5382408950 | 34700 | 34700 | 34700 | 34550 | 218 |
| 218 | 20240712 | 145700 | 5374854250 | 34650 | 34550 | 34700 | 34550 | 273 |
| 219 | 20240712 | 145600 | 5365393350 | 34550 | 34700 | 34700 | 34550 | 613 |
| 220 | 20240712 | 145500 | 5344167050 | 34700 | 34750 | 34750 | 34600 | 276 |
| 221 | 20240712 | 145400 | 5334598650 | 34750 | 34650 | 34750 | 34600 | 463 |
| 222 | 20240712 | 145300 | 5318545450 | 34650 | 34750 | 34750 | 34650 | 713 |
| 223 | 20240712 | 145200 | 5293838650 | 34750 | 34750 | 34750 | 34650 | 228 |
| 224 | 20240712 | 145100 | 5285926050 | 34750 | 34800 | 34800 | 34700 | 479 |
| 225 | 20240712 | 145000 | 5269290400 | 34800 | 34750 | 34800 | 34750 | 205 |
| 226 | 20240712 | 144900 | 5262159000 | 34800 | 34800 | 34800 | 34750 | 574 |
| 227 | 20240712 | 144800 | 5242190900 | 34800 | 34750 | 34800 | 34750 | 242 |
| 228 | 20240712 | 144700 | 5233775650 | 34700 | 34700 | 34750 | 34700 | 394 |
| 229 | 20240712 | 144600 | 5220097900 | 34750 | 34700 | 34750 | 34700 | 119 |
| 230 | 20240712 | 144500 | 5215967600 | 34700 | 34650 | 34700 | 34650 | 258 |
| 231 | 20240712 | 144400 | 5207019550 | 34650 | 34650 | 34650 | 34650 | 164 |
| 232 | 20240712 | 144300 | 5201336950 | 34650 | 34650 | 34650 | 34600 | 686 |
| 233 | 20240712 | 144200 | 5177568550 | 34650 | 34700 | 34750 | 34650 | 272 |
| 234 | 20240712 | 144100 | 5168122700 | 34750 | 34650 | 34750 | 34650 | 151 |
| 235 | 20240712 | 144000 | 5162877050 | 34750 | 34750 | 34750 | 34650 | 207 |
| 236 | 20240712 | 143900 | 5155689450 | 34750 | 34750 | 34800 | 34600 | 578 |
| 237 | 20240712 | 143800 | 5135638300 | 34750 | 34800 | 34800 | 34750 | 175 |
| 238 | 20240712 | 143700 | 5129556550 | 34800 | 34800 | 34800 | 34750 | 258 |
| 239 | 20240712 | 143600 | 5120583200 | 34800 | 34750 | 34800 | 34750 | 307 |
| 240 | 20240712 | 143500 | 5109899900 | 34800 | 34700 | 34800 | 34700 | 495 |
| 241 | 20240712 | 143400 | 5092714750 | 34700 | 34700 | 34700 | 34700 | 141 |
| 242 | 20240712 | 143300 | 5087822050 | 34700 | 34750 | 34800 | 34650 | 754 |
| 243 | 20240712 | 143200 | 5061656400 | 34750 | 34800 | 34800 | 34750 | 433 |
| 244 | 20240712 | 143100 | 5046602000 | 34800 | 34850 | 34850 | 34750 | 696 |
| 245 | 20240712 | 143000 | 5022382100 | 34850 | 34850 | 34850 | 34800 | 231 |
| 246 | 20240712 | 142900 | 5014331900 | 34850 | 34850 | 34850 | 34800 | 659 |
| 247 | 20240712 | 142800 | 4991382300 | 34850 | 34850 | 34850 | 34800 | 168 |
| 248 | 20240712 | 142700 | 4985527850 | 34850 | 34850 | 34850 | 34800 | 734 |
| 249 | 20240712 | 142600 | 4959968950 | 34850 | 34850 | 34850 | 34850 | 1573 |
| 250 | 20240712 | 142500 | 4905149900 | 34850 | 34850 | 34850 | 34800 | 1513 |
| 251 | 20240712 | 142400 | 4852422250 | 34850 | 34800 | 34850 | 34800 | 810 |
| 252 | 20240712 | 142300 | 4824213950 | 34800 | 34800 | 34800 | 34750 | 996 |
| 253 | 20240712 | 142200 | 4789553200 | 34800 | 34800 | 34800 | 34800 | 712 |
| 254 | 20240712 | 142100 | 4764775600 | 34800 | 34800 | 34800 | 34800 | 282 |
| 255 | 20240712 | 142000 | 4754962000 | 34800 | 34800 | 34800 | 34750 | 397 |
| 256 | 20240712 | 141900 | 4741157500 | 34750 | 34800 | 34800 | 34750 | 410 |
| 257 | 20240712 | 141800 | 4726894350 | 34800 | 34800 | 34800 | 34750 | 362 |
| 258 | 20240712 | 141700 | 4714296800 | 34800 | 34800 | 34800 | 34750 | 1237 |
| 259 | 20240712 | 141600 | 4671249950 | 34800 | 34800 | 34800 | 34800 | 361 |
| 260 | 20240712 | 141500 | 4658687150 | 34750 | 34750 | 34800 | 34750 | 742 |
| 261 | 20240712 | 141400 | 4632887000 | 34750 | 34750 | 34750 | 34750 | 299 |
| 262 | 20240712 | 141300 | 4622496750 | 34750 | 34750 | 34750 | 34700 | 462 |
| 263 | 20240712 | 141200 | 4606447250 | 34750 | 34750 | 34750 | 34700 | 608 |
| 264 | 20240712 | 141100 | 4585319300 | 34750 | 34700 | 34750 | 34700 | 430 |
| 265 | 20240712 | 141000 | 4570376850 | 34700 | 34750 | 34750 | 34700 | 319 |
| 266 | 20240712 | 140900 | 4559292300 | 34750 | 34650 | 34750 | 34650 | 1785 |
| 267 | 20240712 | 140800 | 4497347300 | 34700 | 34650 | 34700 | 34650 | 324 |
| 268 | 20240712 | 140700 | 4486109800 | 34650 | 34700 | 34700 | 34650 | 477 |
| 269 | 20240712 | 140600 | 4469573150 | 34700 | 34700 | 34700 | 34700 | 155 |
| 270 | 20240712 | 140500 | 4464194650 | 34700 | 34650 | 34700 | 34650 | 709 |
| 271 | 20240712 | 140400 | 4439614450 | 34650 | 34650 | 34650 | 34600 | 344 |
| 272 | 20240712 | 140300 | 4427695300 | 34650 | 34650 | 34650 | 34650 | 307 |
| 273 | 20240712 | 140200 | 4417057750 | 34650 | 34650 | 34650 | 34650 | 145 |
| 274 | 20240712 | 140100 | 4412033500 | 34600 | 34650 | 34650 | 34600 | 424 |
| 275 | 20240712 | 140000 | 4397359150 | 34650 | 34650 | 34650 | 34600 | 324 |
| 276 | 20240712 | 135900 | 4386135700 | 34650 | 34650 | 34650 | 34600 | 459 |
| 277 | 20240712 | 135800 | 4370237100 | 34650 | 34650 | 34650 | 34600 | 199 |
| 278 | 20240712 | 135700 | 4363342750 | 34650 | 34700 | 34700 | 34600 | 836 |
| 279 | 20240712 | 135600 | 4334364400 | 34700 | 34650 | 34700 | 34650 | 406 |
| 280 | 20240712 | 135500 | 4320281300 | 34700 | 34700 | 34700 | 34700 | 575 |
| 281 | 20240712 | 135400 | 4300328800 | 34700 | 34700 | 34700 | 34700 | 357 |
| 282 | 20240712 | 135300 | 4287940900 | 34700 | 34700 | 34700 | 34650 | 302 |
| 283 | 20240712 | 135200 | 4277461950 | 34650 | 34700 | 34700 | 34650 | 253 |
| 284 | 20240712 | 135100 | 4268683250 | 34700 | 34700 | 34700 | 34650 | 407 |
| 285 | 20240712 | 135000 | 4254564450 | 34700 | 34700 | 34750 | 34700 | 2659 |
| 286 | 20240712 | 134900 | 4162289800 | 34700 | 34650 | 34700 | 34650 | 915 |
| 287 | 20240712 | 134800 | 4130547550 | 34700 | 34700 | 34700 | 34650 | 409 |
| 288 | 20240712 | 134700 | 4116355750 | 34700 | 34750 | 34750 | 34600 | 6890 |
| 289 | 20240712 | 134600 | 3877569100 | 34750 | 34550 | 34750 | 34550 | 6423 |
| 290 | 20240712 | 134500 | 3655274850 | 34500 | 34450 | 34500 | 34400 | 3650 |
| 291 | 20240712 | 134400 | 3529418500 | 34450 | 34450 | 34450 | 34350 | 277 |
| 292 | 20240712 | 134300 | 3519876050 | 34450 | 34450 | 34450 | 34350 | 162 |
| 293 | 20240712 | 134200 | 3514295950 | 34450 | 34450 | 34450 | 34450 | 1 |
| 294 | 20240712 | 134100 | 3514261500 | 34450 | 34400 | 34450 | 34400 | 236 |
| 295 | 20240712 | 134000 | 3506137200 | 34400 | 34450 | 34450 | 34400 | 4 |
| 296 | 20240712 | 133900 | 3505999550 | 34450 | 34400 | 34450 | 34400 | 154 |
| 297 | 20240712 | 133800 | 3500696250 | 34400 | 34400 | 34400 | 34400 | 3 |
| 298 | 20240712 | 133700 | 3500593050 | 34400 | 34450 | 34450 | 34400 | 34 |
| 299 | 20240712 | 133600 | 3499422900 | 34450 | 34400 | 34450 | 34400 | 265 |
| 300 | 20240712 | 133500 | 3490306850 | 34400 | 34400 | 34400 | 34400 | 120 |
| 301 | 20240712 | 133400 | 3486178850 | 34400 | 34400 | 34400 | 34400 | 10 |
| 302 | 20240712 | 133300 | 3485834850 | 34450 | 34450 | 34450 | 34450 | 159 |
| 303 | 20240712 | 133200 | 3480357300 | 34450 | 34450 | 34450 | 34450 | 8 |
| 304 | 20240712 | 133100 | 3480081700 | 34450 | 34400 | 34450 | 34400 | 299 |
| 305 | 20240712 | 133000 | 3469784850 | 34400 | 34450 | 34450 | 34400 | 146 |
| 306 | 20240712 | 132900 | 3464755250 | 34350 | 34400 | 34400 | 34350 | 22 |
| 307 | 20240712 | 132800 | 3463999400 | 34450 | 34400 | 34450 | 34400 | 1819 |
| 308 | 20240712 | 132700 | 3401335200 | 34300 | 34350 | 34400 | 34300 | 551 |
| 309 | 20240712 | 132600 | 3382389800 | 34350 | 34350 | 34350 | 34350 | 0 |
| 310 | 20240712 | 132500 | 3382389800 | 34350 | 34300 | 34350 | 34300 | 151 |
| 311 | 20240712 | 132400 | 3377204950 | 34300 | 34300 | 34300 | 34300 | 8 |
| 312 | 20240712 | 132300 | 3376930550 | 34300 | 34350 | 34350 | 34300 | 129 |
| 313 | 20240712 | 132200 | 3372499600 | 34350 | 34350 | 34350 | 34350 | 0 |
| 314 | 20240712 | 132100 | 3372499600 | 34350 | 34350 | 34350 | 34350 | 163 |
| 315 | 20240712 | 132000 | 3366900550 | 34350 | 34350 | 34350 | 34350 | 3 |
| 316 | 20240712 | 131900 | 3366797500 | 34400 | 34350 | 34400 | 34350 | 127 |
| 317 | 20240712 | 131800 | 3362429500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 318 | 20240712 | 131700 | 3362429500 | 34350 | 34400 | 34400 | 34350 | 222 |
| 319 | 20240712 | 131600 | 3354797350 | 34350 | 34400 | 34400 | 34350 | 98 |
| 320 | 20240712 | 131500 | 3351430500 | 34400 | 34400 | 34450 | 34400 | 135 |
| 321 | 20240712 | 131400 | 3346786450 | 34400 | 34400 | 34400 | 34400 | 6 |
| 322 | 20240712 | 131300 | 3346580050 | 34400 | 34400 | 34400 | 34400 | 120 |
| 323 | 20240712 | 131200 | 3342452050 | 34400 | 34350 | 34400 | 34350 | 255 |
| 324 | 20240712 | 131100 | 3333681700 | 34350 | 34350 | 34350 | 34350 | 81 |
| 325 | 20240712 | 131000 | 3330899350 | 34300 | 34350 | 34350 | 34300 | 4 |
| 326 | 20240712 | 130900 | 3330762100 | 34350 | 34300 | 34350 | 34300 | 130 |
| 327 | 20240712 | 130800 | 3326296900 | 34300 | 34300 | 34300 | 34300 | 7 |
| 328 | 20240712 | 130700 | 3326056800 | 34350 | 34350 | 34350 | 34350 | 127 |
| 329 | 20240712 | 130600 | 3321694350 | 34300 | 34300 | 34300 | 34300 | 127 |
| 330 | 20240712 | 130500 | 3317338250 | 34300 | 34300 | 34300 | 34300 | 134 |
| 331 | 20240712 | 130400 | 3312742050 | 34250 | 34250 | 34250 | 34250 | 2 |
| 332 | 20240712 | 130300 | 3312673550 | 34300 | 34300 | 34300 | 34250 | 132 |
| 333 | 20240712 | 130200 | 3308146250 | 34300 | 34400 | 34400 | 34300 | 174 |
| 334 | 20240712 | 130100 | 3302171350 | 34450 | 34450 | 34450 | 34450 | 106 |
| 335 | 20240712 | 130000 | 3298519650 | 34350 | 34350 | 34350 | 34350 | 3 |
| 336 | 20240712 | 125900 | 3298416600 | 34400 | 34400 | 34400 | 34400 | 128 |
| 337 | 20240712 | 125800 | 3294013400 | 34400 | 34400 | 34400 | 34400 | 5 |
| 338 | 20240712 | 125700 | 3293841400 | 34400 | 34450 | 34450 | 34400 | 276 |
| 339 | 20240712 | 125600 | 3284339550 | 34450 | 34450 | 34450 | 34450 | 5 |
| 340 | 20240712 | 125500 | 3284167300 | 34450 | 34450 | 34450 | 34300 | 480 |
| 341 | 20240712 | 125400 | 3267639150 | 34350 | 34400 | 34400 | 34350 | 4 |
| 342 | 20240712 | 125300 | 3267501600 | 34400 | 34400 | 34400 | 34400 | 189 |
| 343 | 20240712 | 125200 | 3261000000 | 34350 | 34400 | 34400 | 34350 | 68 |
| 344 | 20240712 | 125100 | 3258661800 | 34400 | 34350 | 34400 | 34350 | 134 |
| 345 | 20240712 | 125000 | 3254053300 | 34350 | 34400 | 34400 | 34350 | 249 |
| 346 | 20240712 | 124900 | 3245487850 | 34400 | 34300 | 34400 | 34300 | 324 |
| 347 | 20240712 | 124800 | 3234342650 | 34400 | 34400 | 34400 | 34400 | 130 |
| 348 | 20240712 | 124700 | 3229870650 | 34300 | 34300 | 34400 | 34300 | 366 |
| 349 | 20240712 | 124600 | 3217291900 | 34300 | 34300 | 34300 | 34300 | 165 |
| 350 | 20240712 | 124500 | 3211632400 | 34350 | 34350 | 34350 | 34350 | 120 |
| 351 | 20240712 | 124400 | 3207510400 | 34300 | 34300 | 34300 | 34300 | 5 |
| 352 | 20240712 | 124300 | 3207338900 | 34300 | 34300 | 34300 | 34300 | 117 |
| 353 | 20240712 | 124200 | 3203325800 | 34250 | 34250 | 34250 | 34250 | 12 |
| 354 | 20240712 | 124100 | 3202914800 | 34250 | 34250 | 34250 | 34250 | 19 |
| 355 | 20240712 | 124000 | 3202264050 | 34300 | 34300 | 34300 | 34300 | 31 |
| 356 | 20240712 | 123900 | 3201200750 | 34300 | 34250 | 34300 | 34250 | 110 |
| 357 | 20240712 | 123800 | 3197427800 | 34300 | 34300 | 34300 | 34300 | 4 |
| 358 | 20240712 | 123700 | 3197290600 | 34350 | 34350 | 34350 | 34300 | 142 |
| 359 | 20240712 | 123600 | 3192418350 | 34350 | 34350 | 34350 | 34350 | 0 |
| 360 | 20240712 | 123500 | 3192418350 | 34350 | 34300 | 34350 | 34300 | 132 |
| 361 | 20240712 | 123400 | 3187890600 | 34300 | 34300 | 34300 | 34300 | 50 |
| 362 | 20240712 | 123300 | 3186175600 | 34300 | 34250 | 34300 | 34250 | 138 |
| 363 | 20240712 | 123200 | 3181442250 | 34250 | 34300 | 34300 | 34250 | 22 |
| 364 | 20240712 | 123100 | 3180687700 | 34300 | 34250 | 34300 | 34250 | 333 |
| 365 | 20240712 | 123000 | 3169271100 | 34250 | 34250 | 34250 | 34250 | 2 |
| 366 | 20240712 | 122900 | 3169202600 | 34250 | 34300 | 34300 | 34250 | 3 |
| 367 | 20240712 | 122800 | 3169099800 | 34200 | 34200 | 34200 | 34200 | 10 |
| 368 | 20240712 | 122700 | 3168757800 | 34200 | 34250 | 34250 | 34200 | 300 |
| 369 | 20240712 | 122600 | 3158495900 | 34250 | 34250 | 34250 | 34250 | 102 |
| 370 | 20240712 | 122500 | 3155002400 | 34300 | 34300 | 34300 | 34250 | 146 |
| 371 | 20240712 | 122400 | 3149994750 | 34300 | 34300 | 34300 | 34300 | 2 |
| 372 | 20240712 | 122300 | 3149926150 | 34300 | 34250 | 34300 | 34250 | 178 |
| 373 | 20240712 | 122200 | 3143823800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 374 | 20240712 | 122100 | 3143823800 | 34300 | 34250 | 34300 | 34250 | 184 |
| 375 | 20240712 | 122000 | 3137512750 | 34250 | 34300 | 34300 | 34250 | 174 |
| 376 | 20240712 | 121900 | 3131548250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 377 | 20240712 | 121800 | 3131548250 | 34200 | 34200 | 34200 | 34200 | 7 |
| 378 | 20240712 | 121700 | 3131308850 | 34200 | 34150 | 34250 | 34150 | 336 |
| 379 | 20240712 | 121600 | 3119822050 | 34150 | 34100 | 34150 | 34100 | 15 |
| 380 | 20240712 | 121500 | 3119310050 | 34150 | 34100 | 34150 | 34100 | 254 |
| 381 | 20240712 | 121400 | 3110640100 | 34150 | 34150 | 34150 | 34150 | 2 |
| 382 | 20240712 | 121300 | 3110571800 | 34050 | 34050 | 34050 | 34050 | 78 |
| 383 | 20240712 | 121200 | 3107915900 | 34100 | 34000 | 34100 | 34000 | 436 |
| 384 | 20240712 | 121100 | 3093051800 | 34000 | 33950 | 34000 | 33950 | 190 |
| 385 | 20240712 | 121000 | 3086597100 | 33950 | 34100 | 34150 | 33900 | 1872 |
| 386 | 20240712 | 120900 | 3022963750 | 34100 | 34100 | 34100 | 34100 | 219 |
| 387 | 20240712 | 120800 | 3015495850 | 34150 | 34200 | 34200 | 34150 | 144 |
| 388 | 20240712 | 120700 | 3010577050 | 34200 | 34300 | 34300 | 34200 | 520 |
| 389 | 20240712 | 120600 | 2992787050 | 34300 | 34300 | 34300 | 34300 | 0 |
| 390 | 20240712 | 120500 | 2992787050 | 34300 | 34300 | 34300 | 34300 | 117 |
| 391 | 20240712 | 120400 | 2988773950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 392 | 20240712 | 120300 | 2988773950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 393 | 20240712 | 120200 | 2988773950 | 34300 | 34300 | 34300 | 34300 | 29 |
| 394 | 20240712 | 120100 | 2987779250 | 34250 | 34250 | 34250 | 34250 | 35 |
| 395 | 20240712 | 120000 | 2986580500 | 34150 | 34200 | 34200 | 34150 | 245 |
| 396 | 20240712 | 115900 | 2978213650 | 34250 | 34250 | 34250 | 34250 | 0 |
| 397 | 20240712 | 115800 | 2978213650 | 34250 | 34200 | 34250 | 34150 | 681 |
| 398 | 20240712 | 115700 | 2954908850 | 34250 | 34250 | 34250 | 34250 | 119 |
| 399 | 20240712 | 115600 | 2950833100 | 34200 | 34200 | 34200 | 34200 | 65 |
| 400 | 20240712 | 115500 | 2948610100 | 34200 | 34100 | 34200 | 34100 | 324 |
| 401 | 20240712 | 115400 | 2937560400 | 34100 | 34200 | 34200 | 34100 | 1464 |
| 402 | 20240712 | 115300 | 2887591250 | 34250 | 34200 | 34250 | 34200 | 224 |
| 403 | 20240712 | 115200 | 2879924250 | 34200 | 34200 | 34200 | 34200 | 252 |
| 404 | 20240712 | 115100 | 2871305850 | 34250 | 34300 | 34300 | 34250 | 661 |
| 405 | 20240712 | 115000 | 2848666550 | 34300 | 34300 | 34300 | 34300 | 5 |
| 406 | 20240712 | 114900 | 2848495050 | 34350 | 34300 | 34350 | 34300 | 498 |
| 407 | 20240712 | 114800 | 2831407950 | 34300 | 34400 | 34400 | 34300 | 958 |
| 408 | 20240712 | 114700 | 2798505500 | 34450 | 34450 | 34450 | 34450 | 119 |
| 409 | 20240712 | 114600 | 2794405950 | 34450 | 34450 | 34450 | 34450 | 5 |
| 410 | 20240712 | 114500 | 2794233700 | 34450 | 34400 | 34450 | 34400 | 4 |
| 411 | 20240712 | 114400 | 2794095950 | 34400 | 34400 | 34400 | 34400 | 154 |
| 412 | 20240712 | 114300 | 2788798350 | 34450 | 34400 | 34450 | 34400 | 118 |
| 413 | 20240712 | 114200 | 2784733600 | 34400 | 34400 | 34400 | 34400 | 50 |
| 414 | 20240712 | 114100 | 2783013600 | 34450 | 34450 | 34450 | 34400 | 133 |
| 415 | 20240712 | 114000 | 2778432300 | 34400 | 34450 | 34450 | 34400 | 9 |
| 416 | 20240712 | 113900 | 2778122350 | 34450 | 34450 | 34450 | 34450 | 119 |
| 417 | 20240712 | 113800 | 2774022800 | 34450 | 34450 | 34450 | 34450 | 10 |
| 418 | 20240712 | 113700 | 2773678300 | 34450 | 34450 | 34450 | 34450 | 113 |
| 419 | 20240712 | 113600 | 2769785450 | 34450 | 34450 | 34450 | 34400 | 20 |
| 420 | 20240712 | 113500 | 2769097200 | 34450 | 34500 | 34500 | 34400 | 344 |
| 421 | 20240712 | 113400 | 2757252600 | 34450 | 34450 | 34500 | 34450 | 407 |
| 422 | 20240712 | 113300 | 2743231350 | 34500 | 34500 | 34500 | 34500 | 129 |
| 423 | 20240712 | 113200 | 2738780850 | 34450 | 34500 | 34500 | 34450 | 8 |
| 424 | 20240712 | 113100 | 2738505100 | 34500 | 34500 | 34500 | 34500 | 390 |
| 425 | 20240712 | 113000 | 2725050100 | 34500 | 34550 | 34550 | 34500 | 6 |
| 426 | 20240712 | 112900 | 2724843050 | 34500 | 34500 | 34500 | 34500 | 231 |
| 427 | 20240712 | 112800 | 2716873550 | 34500 | 34500 | 34500 | 34500 | 49 |
| 428 | 20240712 | 112700 | 2715183050 | 34500 | 34500 | 34550 | 34500 | 226 |
| 429 | 20240712 | 112600 | 2707378950 | 34550 | 34550 | 34550 | 34550 | 29 |
| 430 | 20240712 | 112500 | 2706377000 | 34550 | 34550 | 34550 | 34550 | 114 |
| 431 | 20240712 | 112400 | 2702438300 | 34500 | 34550 | 34550 | 34500 | 6 |
| 432 | 20240712 | 112300 | 2702231150 | 34500 | 34500 | 34500 | 34500 | 10 |
| 433 | 20240712 | 112200 | 2701886150 | 34450 | 34600 | 34600 | 34450 | 365 |
| 434 | 20240712 | 112100 | 2689305150 | 34600 | 34550 | 34600 | 34550 | 128 |
| 435 | 20240712 | 112000 | 2684876750 | 34550 | 34600 | 34600 | 34550 | 35 |
| 436 | 20240712 | 111900 | 2683666550 | 34600 | 34600 | 34600 | 34600 | 277 |
| 437 | 20240712 | 111800 | 2674082350 | 34550 | 34550 | 34600 | 34550 | 36 |
| 438 | 20240712 | 111700 | 2672837550 | 34550 | 34500 | 34550 | 34500 | 127 |
| 439 | 20240712 | 111600 | 2668450850 | 34500 | 34600 | 34600 | 34500 | 553 |
| 440 | 20240712 | 111500 | 2649370050 | 34600 | 34550 | 34600 | 34550 | 91 |
| 441 | 20240712 | 111400 | 2646225900 | 34550 | 34500 | 34550 | 34500 | 111 |
| 442 | 20240712 | 111300 | 2642391150 | 34550 | 34500 | 34550 | 34500 | 75 |
| 443 | 20240712 | 111200 | 2639803400 | 34450 | 34500 | 34500 | 34450 | 79 |
| 444 | 20240712 | 111100 | 2637078150 | 34500 | 34500 | 34550 | 34500 | 160 |
| 445 | 20240712 | 111000 | 2631557150 | 34500 | 34500 | 34500 | 34500 | 209 |
| 446 | 20240712 | 110900 | 2624346650 | 34550 | 34550 | 34550 | 34550 | 135 |
| 447 | 20240712 | 110800 | 2619682400 | 34500 | 34500 | 34500 | 34500 | 1 |
| 448 | 20240712 | 110700 | 2619647900 | 34550 | 34550 | 34550 | 34550 | 122 |
| 449 | 20240712 | 110600 | 2615432800 | 34550 | 34550 | 34550 | 34550 | 1 |
| 450 | 20240712 | 110500 | 2615398250 | 34550 | 34550 | 34550 | 34450 | 527 |
| 451 | 20240712 | 110400 | 2597216400 | 34500 | 34550 | 34550 | 34500 | 59 |
| 452 | 20240712 | 110300 | 2595178000 | 34550 | 34550 | 34550 | 34550 | 194 |
| 453 | 20240712 | 110200 | 2588475300 | 34550 | 34550 | 34550 | 34550 | 51 |
| 454 | 20240712 | 110100 | 2586713250 | 34550 | 34500 | 34550 | 34500 | 774 |
| 455 | 20240712 | 110000 | 2559974650 | 34500 | 34500 | 34550 | 34500 | 22 |
| 456 | 20240712 | 105900 | 2559215600 | 34500 | 34500 | 34500 | 34500 | 137 |
| 457 | 20240712 | 105800 | 2554489100 | 34500 | 34550 | 34550 | 34500 | 70 |
| 458 | 20240712 | 105700 | 2552073950 | 34550 | 34500 | 34550 | 34500 | 141 |
| 459 | 20240712 | 105600 | 2547204000 | 34450 | 34550 | 34550 | 34450 | 42 |
| 460 | 20240712 | 105500 | 2545755350 | 34550 | 34500 | 34550 | 34500 | 120 |
| 461 | 20240712 | 105400 | 2541609600 | 34500 | 34550 | 34550 | 34500 | 260 |
| 462 | 20240712 | 105300 | 2532639550 | 34500 | 34500 | 34550 | 34500 | 166 |
| 463 | 20240712 | 105200 | 2526907050 | 34500 | 34500 | 34500 | 34500 | 35 |
| 464 | 20240712 | 105100 | 2525699550 | 34500 | 34450 | 34550 | 34450 | 267 |
| 465 | 20240712 | 105000 | 2516482850 | 34450 | 34500 | 34500 | 34450 | 511 |
| 466 | 20240712 | 104900 | 2498853500 | 34500 | 34500 | 34500 | 34500 | 139 |
| 467 | 20240712 | 104800 | 2494058000 | 34500 | 34500 | 34500 | 34500 | 136 |
| 468 | 20240712 | 104700 | 2489366000 | 34500 | 34500 | 34500 | 34450 | 125 |
| 469 | 20240712 | 104600 | 2485053550 | 34500 | 34500 | 34500 | 34500 | 10 |
| 470 | 20240712 | 104500 | 2484708550 | 34500 | 34500 | 34500 | 34500 | 174 |
| 471 | 20240712 | 104400 | 2478705550 | 34500 | 34500 | 34500 | 34450 | 56 |
| 472 | 20240712 | 104300 | 2476775550 | 34450 | 34450 | 34450 | 34450 | 2 |
| 473 | 20240712 | 104200 | 2476706650 | 34400 | 34350 | 34400 | 34350 | 12 |
| 474 | 20240712 | 104100 | 2476294350 | 34400 | 34350 | 34400 | 34350 | 288 |
| 475 | 20240712 | 104000 | 2466387250 | 34350 | 34400 | 34400 | 34350 | 104 |
| 476 | 20240712 | 103900 | 2462809800 | 34400 | 34350 | 34400 | 34350 | 249 |
| 477 | 20240712 | 103800 | 2454250700 | 34550 | 34450 | 34550 | 34450 | 1119 |
| 478 | 20240712 | 103700 | 2415605450 | 34500 | 34450 | 34500 | 34450 | 122 |
| 479 | 20240712 | 103600 | 2411396550 | 34450 | 34550 | 34550 | 34450 | 136 |
| 480 | 20240712 | 103500 | 2406698350 | 34550 | 34550 | 34550 | 34500 | 399 |
| 481 | 20240712 | 103400 | 2392932600 | 34550 | 34550 | 34550 | 34550 | 214 |
| 482 | 20240712 | 103300 | 2385538900 | 34500 | 34550 | 34550 | 34500 | 515 |
| 483 | 20240712 | 103200 | 2367746350 | 34550 | 34500 | 34550 | 34500 | 729 |
| 484 | 20240712 | 103100 | 2342563450 | 34500 | 34350 | 34500 | 34300 | 393 |
| 485 | 20240712 | 103000 | 2329050000 | 34300 | 34400 | 34400 | 34300 | 664 |
| 486 | 20240712 | 102900 | 2306235600 | 34400 | 34500 | 34500 | 34400 | 221 |
| 487 | 20240712 | 102800 | 2298620250 | 34450 | 34400 | 34450 | 34400 | 127 |
| 488 | 20240712 | 102700 | 2294245450 | 34400 | 34400 | 34500 | 34400 | 421 |
| 489 | 20240712 | 102600 | 2279742550 | 34400 | 34500 | 34500 | 34400 | 81 |
| 490 | 20240712 | 102500 | 2276950600 | 34500 | 34500 | 34550 | 34450 | 181 |
| 491 | 20240712 | 102400 | 2270708200 | 34550 | 34500 | 34550 | 34500 | 86 |
| 492 | 20240712 | 102300 | 2267740500 | 34500 | 34550 | 34600 | 34450 | 131 |
| 493 | 20240712 | 102200 | 2263216650 | 34500 | 34550 | 34600 | 34500 | 497 |
| 494 | 20240712 | 102100 | 2246054350 | 34550 | 34550 | 34650 | 34500 | 634 |
| 495 | 20240712 | 102000 | 2224123050 | 34550 | 34600 | 34700 | 34550 | 171 |
| 496 | 20240712 | 101900 | 2218206050 | 34600 | 34600 | 34600 | 34500 | 860 |
| 497 | 20240712 | 101800 | 2188450300 | 34600 | 34500 | 34600 | 34500 | 840 |
| 498 | 20240712 | 101700 | 2159397700 | 34400 | 34500 | 34600 | 34400 | 326 |
| 499 | 20240712 | 101600 | 2148178850 | 34500 | 34650 | 34700 | 34450 | 1485 |
| 500 | 20240712 | 101500 | 2096822950 | 34700 | 34800 | 34800 | 34600 | 1210 |
| 501 | 20240712 | 101400 | 2054888400 | 34650 | 34750 | 34850 | 34650 | 1488 |
| 502 | 20240712 | 101300 | 2003113550 | 34700 | 34800 | 34800 | 34700 | 3119 |
| 503 | 20240712 | 101200 | 1894649400 | 34800 | 34500 | 34800 | 34450 | 10704 |
| 504 | 20240712 | 101100 | 1524471150 | 34500 | 34450 | 34500 | 34450 | 2363 |
| 505 | 20240712 | 101000 | 1442964850 | 34450 | 34450 | 34500 | 34450 | 437 |
| 506 | 20240712 | 100900 | 1427906000 | 34450 | 34300 | 34450 | 34300 | 4722 |
| 507 | 20240712 | 100800 | 1265443250 | 34300 | 34250 | 34300 | 34250 | 510 |
| 508 | 20240712 | 100700 | 1247958700 | 34250 | 34200 | 34250 | 34150 | 279 |
| 509 | 20240712 | 100600 | 1238414500 | 34250 | 34150 | 34250 | 34150 | 205 |
| 510 | 20240712 | 100500 | 1231400150 | 34200 | 34150 | 34200 | 34150 | 54 |
| 511 | 20240712 | 100400 | 1229555450 | 34150 | 34100 | 34150 | 34100 | 160 |
| 512 | 20240712 | 100300 | 1224092200 | 34050 | 33950 | 34050 | 33950 | 32 |
| 513 | 20240712 | 100200 | 1223003150 | 33950 | 33950 | 33950 | 33950 | 2431 |
| 514 | 20240712 | 100100 | 1140470700 | 34000 | 33900 | 34000 | 33800 | 270 |
| 515 | 20240712 | 100000 | 1131311800 | 34000 | 34100 | 34100 | 34000 | 600 |
| 516 | 20240712 | 095900 | 1110881050 | 34100 | 34050 | 34100 | 34050 | 290 |
| 517 | 20240712 | 095800 | 1101001550 | 34050 | 34100 | 34150 | 34050 | 418 |
| 518 | 20240712 | 095700 | 1086759700 | 34100 | 34000 | 34100 | 34000 | 195 |
| 519 | 20240712 | 095600 | 1080114000 | 34000 | 34000 | 34000 | 33900 | 1588 |
| 520 | 20240712 | 095500 | 1026185050 | 33950 | 33900 | 33950 | 33900 | 253 |
| 521 | 20240712 | 095400 | 1017597350 | 33900 | 33900 | 34000 | 33900 | 491 |
| 522 | 20240712 | 095300 | 1000942450 | 33900 | 33900 | 34150 | 33850 | 1570 |
| 523 | 20240712 | 095200 | 947738950 | 33900 | 34050 | 34050 | 33900 | 1049 |
| 524 | 20240712 | 095100 | 912104550 | 34100 | 34100 | 34150 | 34100 | 165 |
| 525 | 20240712 | 095000 | 906477850 | 34150 | 34100 | 34150 | 34100 | 394 |
| 526 | 20240712 | 094900 | 893040150 | 34150 | 34250 | 34300 | 34150 | 580 |
| 527 | 20240712 | 094800 | 873201050 | 34300 | 34300 | 34350 | 34250 | 124 |
| 528 | 20240712 | 094700 | 868948050 | 34300 | 34250 | 34300 | 34250 | 118 |
| 529 | 20240712 | 094600 | 864906400 | 34250 | 34350 | 34350 | 34250 | 114 |
| 530 | 20240712 | 094500 | 861001800 | 34400 | 34350 | 34400 | 34250 | 186 |
| 531 | 20240712 | 094400 | 854624550 | 34400 | 34400 | 34400 | 34300 | 290 |
| 532 | 20240712 | 094300 | 844663000 | 34350 | 34350 | 34400 | 34350 | 335 |
| 533 | 20240712 | 094200 | 833143600 | 34400 | 34400 | 34400 | 34400 | 9 |
| 534 | 20240712 | 094100 | 832834000 | 34400 | 34350 | 34400 | 34350 | 1810 |
| 535 | 20240712 | 094000 | 770649000 | 34350 | 34300 | 34350 | 34300 | 177 |
| 536 | 20240712 | 093900 | 764571450 | 34300 | 34300 | 34300 | 34300 | 121 |
| 537 | 20240712 | 093800 | 760421150 | 34300 | 34200 | 34300 | 34150 | 849 |
| 538 | 20240712 | 093700 | 731335500 | 34200 | 34050 | 34200 | 34050 | 552 |
| 539 | 20240712 | 093600 | 712501650 | 34100 | 34100 | 34100 | 34050 | 258 |
| 540 | 20240712 | 093500 | 703710350 | 34100 | 34150 | 34150 | 34100 | 643 |
| 541 | 20240712 | 093400 | 681779050 | 34200 | 34150 | 34200 | 34150 | 181 |
| 542 | 20240712 | 093300 | 675597350 | 34150 | 34250 | 34250 | 34150 | 519 |
| 543 | 20240712 | 093200 | 657831400 | 34300 | 34300 | 34300 | 34300 | 241 |
| 544 | 20240712 | 093100 | 649565100 | 34300 | 34300 | 34350 | 34300 | 141 |
| 545 | 20240712 | 093000 | 644722900 | 34250 | 34350 | 34350 | 34250 | 122 |
| 546 | 20240712 | 092900 | 640543200 | 34300 | 34300 | 34350 | 34300 | 405 |
| 547 | 20240712 | 092800 | 626644950 | 34350 | 34350 | 34350 | 34350 | 47 |
| 548 | 20240712 | 092700 | 625030500 | 34350 | 34250 | 34350 | 34250 | 173 |
| 549 | 20240712 | 092600 | 619098050 | 34250 | 34250 | 34300 | 34250 | 75 |
| 550 | 20240712 | 092500 | 616526500 | 34350 | 34400 | 34400 | 34250 | 512 |
| 551 | 20240712 | 092400 | 598960000 | 34400 | 34400 | 34450 | 34300 | 979 |
| 552 | 20240712 | 092300 | 565298650 | 34400 | 34300 | 34450 | 34300 | 1320 |
| 553 | 20240712 | 092200 | 519891150 | 34300 | 34350 | 34450 | 34300 | 1589 |
| 554 | 20240712 | 092100 | 465273850 | 34350 | 34150 | 34350 | 34150 | 738 |
| 555 | 20240712 | 092000 | 439971900 | 34150 | 34100 | 34150 | 34100 | 84 |
| 556 | 20240712 | 091900 | 437103400 | 34100 | 34000 | 34100 | 34000 | 332 |
| 557 | 20240712 | 091800 | 425792750 | 34100 | 33850 | 34100 | 33850 | 338 |
| 558 | 20240712 | 091700 | 414289400 | 34000 | 33950 | 34000 | 33800 | 1076 |
| 559 | 20240712 | 091600 | 377747600 | 33950 | 33850 | 33950 | 33850 | 784 |
| 560 | 20240712 | 091500 | 351166350 | 33850 | 33900 | 33900 | 33800 | 84 |
| 561 | 20240712 | 091400 | 348324100 | 33900 | 33950 | 33950 | 33900 | 24 |
| 562 | 20240712 | 091300 | 347510250 | 33950 | 34050 | 34150 | 33950 | 1516 |
| 563 | 20240712 | 091200 | 295781300 | 34050 | 33950 | 34100 | 33950 | 1090 |
| 564 | 20240712 | 091100 | 258639300 | 33900 | 33800 | 33900 | 33800 | 1254 |
| 565 | 20240712 | 091000 | 216192100 | 33700 | 33850 | 33850 | 33700 | 141 |
| 566 | 20240712 | 090900 | 211436550 | 33850 | 33750 | 33850 | 33650 | 688 |
| 567 | 20240712 | 090800 | 188183450 | 33650 | 33750 | 33750 | 33600 | 2515 |
| 568 | 20240712 | 090700 | 103471600 | 33800 | 33900 | 33900 | 33750 | 362 |
| 569 | 20240712 | 090600 | 91227700 | 33900 | 33950 | 34000 | 33900 | 332 |
| 570 | 20240712 | 090500 | 79962850 | 33950 | 34050 | 34050 | 33950 | 217 |
| 571 | 20240712 | 090400 | 72583250 | 34050 | 34200 | 34200 | 34050 | 351 |
| 572 | 20240712 | 090300 | 60594200 | 34200 | 33900 | 34200 | 33900 | 169 |
| 573 | 20240712 | 090200 | 54833200 | 33900 | 33800 | 34000 | 33800 | 405 |
| 574 | 20240712 | 090100 | 41097850 | 33800 | 33950 | 34050 | 33750 | 749 |
| 575 | 20240712 | 090000 | 15673750 | 33950 | 33750 | 34000 | 33750 | 459 |