31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 183400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 42945 |
| 3 | 20240719 | 183300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20240719 | 183200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20240719 | 183100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20240719 | 183000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20240719 | 182900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20240719 | 182800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20240719 | 182700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20240719 | 182600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20240719 | 182500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20240719 | 182400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20240719 | 182300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20240719 | 182200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20240719 | 182100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20240719 | 182000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20240719 | 181900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20240719 | 181800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20240719 | 181700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20240719 | 181600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20240719 | 181500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20240719 | 181400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20240719 | 181300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20240719 | 181200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20240719 | 181100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20240719 | 181000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20240719 | 180900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20240719 | 180800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20240719 | 180700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20240719 | 180600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20240719 | 180500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20240719 | 180400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 42945 |
| 33 | 20240719 | 180300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20240719 | 180200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20240719 | 180100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20240719 | 180000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20240719 | 175900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20240719 | 175800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20240719 | 175700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20240719 | 175600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20240719 | 175500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20240719 | 175400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20240719 | 175300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20240719 | 175200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20240719 | 175100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20240719 | 175000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20240719 | 174900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20240719 | 174800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20240719 | 174700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20240719 | 174600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20240719 | 174500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20240719 | 174400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20240719 | 174300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20240719 | 174200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20240719 | 174100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20240719 | 174000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20240719 | 173900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20240719 | 173800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20240719 | 173700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20240719 | 173600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20240719 | 173500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20240719 | 173400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 42945 |
| 63 | 20240719 | 173300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20240719 | 173200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20240719 | 173100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20240719 | 173000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20240719 | 172900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20240719 | 172800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20240719 | 172700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20240719 | 172600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20240719 | 172500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20240719 | 172400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20240719 | 172300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20240719 | 172200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20240719 | 172100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20240719 | 172000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20240719 | 171900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20240719 | 171800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20240719 | 171700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20240719 | 171600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20240719 | 171500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20240719 | 171400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20240719 | 171300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20240719 | 171200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20240719 | 171100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20240719 | 171000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20240719 | 170900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20240719 | 170800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20240719 | 170700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20240719 | 170600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20240719 | 170500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20240719 | 170400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 42945 |
| 93 | 20240719 | 170300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20240719 | 170200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20240719 | 170100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20240719 | 170000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20240719 | 165900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20240719 | 165800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20240719 | 165700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20240719 | 165600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20240719 | 165500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20240719 | 165400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20240719 | 165300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20240719 | 165200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20240719 | 165100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20240719 | 165000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20240719 | 164900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20240719 | 164800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20240719 | 164700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20240719 | 164600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20240719 | 164500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20240719 | 164400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20240719 | 164300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20240719 | 164200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20240719 | 164100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20240719 | 164000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20240719 | 163900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20240719 | 163800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20240719 | 163700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20240719 | 163600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20240719 | 163500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20240719 | 163400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 42945 |
| 123 | 20240719 | 163300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20240719 | 163200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20240719 | 163100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20240719 | 163000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20240719 | 162900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20240719 | 162800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20240719 | 162700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20240719 | 162600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20240719 | 162500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20240719 | 162400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20240719 | 162300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20240719 | 162200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20240719 | 162100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20240719 | 162000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20240719 | 161900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20240719 | 161800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20240719 | 161700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20240719 | 161600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20240719 | 161500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20240719 | 161400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20240719 | 161300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20240719 | 161200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20240719 | 161100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20240719 | 161000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20240719 | 160900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20240719 | 160800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20240719 | 160700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20240719 | 160600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20240719 | 160500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20240719 | 160400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 42945 |
| 153 | 20240719 | 160300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20240719 | 160200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20240719 | 160100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20240719 | 160000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20240719 | 155900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20240719 | 155800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20240719 | 155700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20240719 | 155600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20240719 | 155500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20240719 | 155400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20240719 | 155300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20240719 | 155200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20240719 | 155100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20240719 | 155000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20240719 | 154900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20240719 | 154800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20240719 | 154700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20240719 | 154600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20240719 | 154500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20240719 | 154400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20240719 | 154300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20240719 | 154200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20240719 | 154100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20240719 | 154000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20240719 | 153900 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20240719 | 153800 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20240719 | 153700 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20240719 | 153600 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20240719 | 153500 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20240719 | 153400 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 42945 |
| 183 | 20240719 | 153300 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20240719 | 153200 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20240719 | 153100 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240719 | 153000 | 10785698350 | 34000 | 34000 | 34000 | 34000 | 42945 |
| 187 | 20240719 | 152900 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20240719 | 152800 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20240719 | 152700 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20240719 | 152600 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20240719 | 152500 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20240719 | 152400 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20240719 | 152300 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20240719 | 152200 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20240719 | 152100 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20240719 | 152000 | 9325568350 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20240719 | 151900 | 9325568350 | 33900 | 33800 | 33900 | 33750 | 2084 |
| 198 | 20240719 | 151800 | 9255059950 | 33850 | 33900 | 33900 | 33850 | 944 |
| 199 | 20240719 | 151700 | 9223098350 | 33900 | 33800 | 33900 | 33800 | 1320 |
| 200 | 20240719 | 151600 | 9178432450 | 33800 | 33900 | 33900 | 33750 | 2844 |
| 201 | 20240719 | 151500 | 9082261000 | 33850 | 33900 | 33900 | 33850 | 826 |
| 202 | 20240719 | 151400 | 9054277400 | 33900 | 33900 | 33900 | 33850 | 1088 |
| 203 | 20240719 | 151300 | 9017397550 | 33900 | 33900 | 33900 | 33850 | 211 |
| 204 | 20240719 | 151200 | 9010245600 | 33850 | 33900 | 33900 | 33850 | 22 |
| 205 | 20240719 | 151100 | 9009500550 | 33900 | 33900 | 33900 | 33850 | 151 |
| 206 | 20240719 | 151000 | 9004382650 | 33850 | 33850 | 33900 | 33800 | 545 |
| 207 | 20240719 | 150900 | 8985921050 | 33850 | 33800 | 33850 | 33800 | 284 |
| 208 | 20240719 | 150800 | 8976309600 | 33850 | 33850 | 33850 | 33800 | 478 |
| 209 | 20240719 | 150700 | 8960145800 | 33850 | 33750 | 33850 | 33750 | 1405 |
| 210 | 20240719 | 150600 | 8912695150 | 33800 | 33800 | 33850 | 33750 | 209 |
| 211 | 20240719 | 150500 | 8905631000 | 33800 | 33800 | 33800 | 33750 | 717 |
| 212 | 20240719 | 150400 | 8881406050 | 33800 | 33800 | 33850 | 33800 | 518 |
| 213 | 20240719 | 150300 | 8863887750 | 33800 | 33850 | 33850 | 33750 | 97 |
| 214 | 20240719 | 150200 | 8860609250 | 33750 | 33800 | 33850 | 33750 | 1620 |
| 215 | 20240719 | 150100 | 8805814250 | 33800 | 33700 | 33800 | 33700 | 315 |
| 216 | 20240719 | 150000 | 8795177700 | 33750 | 33750 | 33800 | 33700 | 2735 |
| 217 | 20240719 | 145900 | 8702871050 | 33750 | 33800 | 33800 | 33750 | 241 |
| 218 | 20240719 | 145800 | 8694728500 | 33800 | 33750 | 33800 | 33750 | 108 |
| 219 | 20240719 | 145700 | 8691078800 | 33800 | 33750 | 33800 | 33750 | 392 |
| 220 | 20240719 | 145600 | 8677837300 | 33800 | 33850 | 33850 | 33750 | 1321 |
| 221 | 20240719 | 145500 | 8633209400 | 33800 | 33800 | 33850 | 33800 | 550 |
| 222 | 20240719 | 145400 | 8614608050 | 33800 | 33750 | 33850 | 33750 | 1097 |
| 223 | 20240719 | 145300 | 8577514050 | 33800 | 33800 | 33800 | 33750 | 283 |
| 224 | 20240719 | 145200 | 8567951800 | 33800 | 33800 | 33800 | 33750 | 126 |
| 225 | 20240719 | 145100 | 8563694550 | 33800 | 33800 | 33800 | 33750 | 180 |
| 226 | 20240719 | 145000 | 8557612300 | 33750 | 33750 | 33800 | 33750 | 502 |
| 227 | 20240719 | 144900 | 8540663250 | 33750 | 33750 | 33800 | 33750 | 148 |
| 228 | 20240719 | 144800 | 8535663400 | 33800 | 33800 | 33850 | 33750 | 2159 |
| 229 | 20240719 | 144700 | 8462682600 | 33850 | 33850 | 33850 | 33800 | 365 |
| 230 | 20240719 | 144600 | 8450327400 | 33850 | 33800 | 33850 | 33800 | 324 |
| 231 | 20240719 | 144500 | 8439363950 | 33800 | 33800 | 33900 | 33800 | 208 |
| 232 | 20240719 | 144400 | 8432324700 | 33850 | 33800 | 33850 | 33800 | 711 |
| 233 | 20240719 | 144300 | 8408258300 | 33850 | 33800 | 33850 | 33800 | 497 |
| 234 | 20240719 | 144200 | 8391449400 | 33800 | 33800 | 33850 | 33800 | 199 |
| 235 | 20240719 | 144100 | 8384720600 | 33850 | 33800 | 33850 | 33800 | 729 |
| 236 | 20240719 | 144000 | 8360066350 | 33800 | 33850 | 33850 | 33800 | 107 |
| 237 | 20240719 | 143900 | 8356447400 | 33850 | 33800 | 33850 | 33750 | 591 |
| 238 | 20240719 | 143800 | 8336458850 | 33800 | 33750 | 33800 | 33750 | 277 |
| 239 | 20240719 | 143700 | 8327097950 | 33750 | 33800 | 33800 | 33750 | 55 |
| 240 | 20240719 | 143600 | 8325239850 | 33800 | 33750 | 33800 | 33700 | 485 |
| 241 | 20240719 | 143500 | 8308866900 | 33800 | 33800 | 33800 | 33750 | 293 |
| 242 | 20240719 | 143400 | 8298966200 | 33800 | 33800 | 33850 | 33750 | 842 |
| 243 | 20240719 | 143300 | 8270509750 | 33800 | 33750 | 33800 | 33750 | 349 |
| 244 | 20240719 | 143200 | 8258717450 | 33800 | 33700 | 33850 | 33700 | 2442 |
| 245 | 20240719 | 143100 | 8176196950 | 33750 | 33750 | 33800 | 33700 | 1832 |
| 246 | 20240719 | 143000 | 8114326850 | 33750 | 33750 | 33750 | 33700 | 236 |
| 247 | 20240719 | 142900 | 8106366350 | 33750 | 33700 | 33750 | 33700 | 795 |
| 248 | 20240719 | 142800 | 8079564000 | 33700 | 33650 | 33700 | 33650 | 341 |
| 249 | 20240719 | 142700 | 8068073400 | 33700 | 33650 | 33700 | 33650 | 232 |
| 250 | 20240719 | 142600 | 8060256900 | 33700 | 33700 | 33700 | 33650 | 144 |
| 251 | 20240719 | 142500 | 8055408200 | 33700 | 33700 | 33700 | 33650 | 169 |
| 252 | 20240719 | 142400 | 8049713200 | 33700 | 33650 | 33750 | 33650 | 299 |
| 253 | 20240719 | 142300 | 8039637600 | 33650 | 33700 | 33700 | 33650 | 234 |
| 254 | 20240719 | 142200 | 8031755450 | 33700 | 33750 | 33750 | 33650 | 539 |
| 255 | 20240719 | 142100 | 8013585900 | 33750 | 33700 | 33750 | 33700 | 1428 |
| 256 | 20240719 | 142000 | 7965395500 | 33750 | 33700 | 33750 | 33700 | 261 |
| 257 | 20240719 | 141900 | 7956591900 | 33750 | 33750 | 33750 | 33700 | 177 |
| 258 | 20240719 | 141800 | 7950618650 | 33700 | 33700 | 33750 | 33650 | 357 |
| 259 | 20240719 | 141700 | 7938577450 | 33700 | 33650 | 33700 | 33650 | 221 |
| 260 | 20240719 | 141600 | 7931131000 | 33700 | 33700 | 33700 | 33650 | 398 |
| 261 | 20240719 | 141500 | 7917722350 | 33700 | 33650 | 33700 | 33650 | 751 |
| 262 | 20240719 | 141400 | 7892416100 | 33700 | 33700 | 33700 | 33650 | 154 |
| 263 | 20240719 | 141300 | 7887227750 | 33700 | 33700 | 33700 | 33650 | 223 |
| 264 | 20240719 | 141200 | 7879715300 | 33700 | 33700 | 33700 | 33650 | 232 |
| 265 | 20240719 | 141100 | 7871899450 | 33700 | 33700 | 33700 | 33650 | 116 |
| 266 | 20240719 | 141000 | 7867991000 | 33700 | 33700 | 33700 | 33650 | 259 |
| 267 | 20240719 | 140900 | 7859267450 | 33700 | 33700 | 33750 | 33650 | 566 |
| 268 | 20240719 | 140800 | 7840193000 | 33650 | 33700 | 33700 | 33650 | 235 |
| 269 | 20240719 | 140700 | 7832274150 | 33700 | 33650 | 33700 | 33650 | 117 |
| 270 | 20240719 | 140600 | 7828333550 | 33700 | 33650 | 33700 | 33650 | 268 |
| 271 | 20240719 | 140500 | 7819306250 | 33650 | 33650 | 33700 | 33650 | 556 |
| 272 | 20240719 | 140400 | 7800570400 | 33700 | 33650 | 33700 | 33650 | 92 |
| 273 | 20240719 | 140300 | 7797471200 | 33700 | 33650 | 33700 | 33650 | 418 |
| 274 | 20240719 | 140200 | 7783390000 | 33700 | 33700 | 33700 | 33650 | 295 |
| 275 | 20240719 | 140100 | 7773450150 | 33650 | 33700 | 33700 | 33650 | 773 |
| 276 | 20240719 | 140000 | 7747433800 | 33700 | 33650 | 33700 | 33650 | 216 |
| 277 | 20240719 | 135900 | 7740162350 | 33700 | 33700 | 33700 | 33650 | 639 |
| 278 | 20240719 | 135800 | 7718629600 | 33700 | 33700 | 33700 | 33650 | 382 |
| 279 | 20240719 | 135700 | 7705756600 | 33700 | 33650 | 33700 | 33650 | 169 |
| 280 | 20240719 | 135600 | 7700066600 | 33700 | 33700 | 33700 | 33650 | 524 |
| 281 | 20240719 | 135500 | 7682413600 | 33700 | 33650 | 33700 | 33650 | 91 |
| 282 | 20240719 | 135400 | 7679347200 | 33700 | 33650 | 33700 | 33650 | 260 |
| 283 | 20240719 | 135300 | 7670587250 | 33700 | 33650 | 33700 | 33650 | 133 |
| 284 | 20240719 | 135200 | 7666109000 | 33650 | 33700 | 33700 | 33650 | 400 |
| 285 | 20240719 | 135100 | 7652630550 | 33700 | 33700 | 33700 | 33650 | 159 |
| 286 | 20240719 | 135000 | 7647276950 | 33700 | 33700 | 33700 | 33650 | 1032 |
| 287 | 20240719 | 134900 | 7612524200 | 33650 | 33650 | 33700 | 33650 | 437 |
| 288 | 20240719 | 134800 | 7597807950 | 33700 | 33700 | 33700 | 33650 | 304 |
| 289 | 20240719 | 134700 | 7587574700 | 33650 | 33650 | 33700 | 33650 | 227 |
| 290 | 20240719 | 134600 | 7579934200 | 33700 | 33700 | 33700 | 33650 | 247 |
| 291 | 20240719 | 134500 | 7571613400 | 33700 | 33700 | 33700 | 33650 | 289 |
| 292 | 20240719 | 134400 | 7561883100 | 33700 | 33700 | 33700 | 33650 | 593 |
| 293 | 20240719 | 134300 | 7541899950 | 33700 | 33700 | 33700 | 33650 | 416 |
| 294 | 20240719 | 134200 | 7527891000 | 33700 | 33650 | 33700 | 33600 | 873 |
| 295 | 20240719 | 134100 | 7498521900 | 33650 | 33650 | 33650 | 33600 | 347 |
| 296 | 20240719 | 134000 | 7486845700 | 33600 | 33650 | 33650 | 33600 | 286 |
| 297 | 20240719 | 133900 | 7477225050 | 33650 | 33600 | 33650 | 33600 | 484 |
| 298 | 20240719 | 133800 | 7460941450 | 33650 | 33700 | 33700 | 33600 | 1671 |
| 299 | 20240719 | 133700 | 7404708500 | 33650 | 33700 | 33750 | 33650 | 728 |
| 300 | 20240719 | 133600 | 7380173000 | 33750 | 33700 | 33750 | 33700 | 239 |
| 301 | 20240719 | 133500 | 7372110450 | 33750 | 33750 | 33750 | 33700 | 140 |
| 302 | 20240719 | 133400 | 7367386350 | 33700 | 33700 | 33750 | 33700 | 585 |
| 303 | 20240719 | 133300 | 7347666750 | 33700 | 33700 | 33750 | 33650 | 374 |
| 304 | 20240719 | 133200 | 7335055550 | 33750 | 33700 | 33750 | 33700 | 24 |
| 305 | 20240719 | 133100 | 7334246300 | 33750 | 33750 | 33750 | 33650 | 154 |
| 306 | 20240719 | 133000 | 7329056200 | 33750 | 33700 | 33750 | 33650 | 1939 |
| 307 | 20240719 | 132900 | 7263711900 | 33700 | 33650 | 33700 | 33650 | 65 |
| 308 | 20240719 | 132800 | 7261522050 | 33700 | 33700 | 33700 | 33650 | 74 |
| 309 | 20240719 | 132700 | 7259030300 | 33650 | 33650 | 33700 | 33650 | 269 |
| 310 | 20240719 | 132600 | 7249975400 | 33700 | 33650 | 33700 | 33650 | 162 |
| 311 | 20240719 | 132500 | 7244516750 | 33700 | 33650 | 33700 | 33650 | 114 |
| 312 | 20240719 | 132400 | 7240679300 | 33650 | 33650 | 33700 | 33650 | 339 |
| 313 | 20240719 | 132300 | 7229268700 | 33700 | 33650 | 33700 | 33650 | 481 |
| 314 | 20240719 | 132200 | 7213073000 | 33700 | 33650 | 33700 | 33650 | 2283 |
| 315 | 20240719 | 132100 | 7136230300 | 33650 | 33650 | 33700 | 33650 | 800 |
| 316 | 20240719 | 132000 | 7109302150 | 33650 | 33650 | 33700 | 33650 | 784 |
| 317 | 20240719 | 131900 | 7082889050 | 33650 | 33700 | 33700 | 33650 | 497 |
| 318 | 20240719 | 131800 | 7066141050 | 33750 | 33700 | 33750 | 33700 | 168 |
| 319 | 20240719 | 131700 | 7060477650 | 33700 | 33750 | 33750 | 33700 | 257 |
| 320 | 20240719 | 131600 | 7051809000 | 33750 | 33700 | 33750 | 33700 | 37 |
| 321 | 20240719 | 131500 | 7050560650 | 33750 | 33700 | 33750 | 33700 | 348 |
| 322 | 20240719 | 131400 | 7038829450 | 33700 | 33700 | 33750 | 33700 | 101 |
| 323 | 20240719 | 131300 | 7035424800 | 33750 | 33700 | 33750 | 33650 | 765 |
| 324 | 20240719 | 131200 | 7009633350 | 33650 | 33600 | 33700 | 33600 | 2134 |
| 325 | 20240719 | 131100 | 6937800700 | 33600 | 33600 | 33650 | 33600 | 72 |
| 326 | 20240719 | 131000 | 6935379250 | 33650 | 33600 | 33650 | 33600 | 687 |
| 327 | 20240719 | 130900 | 6912282000 | 33600 | 33600 | 33650 | 33600 | 46 |
| 328 | 20240719 | 130800 | 6910735800 | 33650 | 33600 | 33650 | 33600 | 527 |
| 329 | 20240719 | 130700 | 6893021800 | 33650 | 33650 | 33700 | 33600 | 7448 |
| 330 | 20240719 | 130600 | 6642473300 | 33650 | 33700 | 33750 | 33650 | 6193 |
| 331 | 20240719 | 130500 | 6433856300 | 33750 | 33750 | 33750 | 33700 | 85 |
| 332 | 20240719 | 130400 | 6430987600 | 33700 | 33700 | 33750 | 33700 | 159 |
| 333 | 20240719 | 130300 | 6425622300 | 33750 | 33700 | 33750 | 33700 | 361 |
| 334 | 20240719 | 130200 | 6413444950 | 33750 | 33700 | 33750 | 33700 | 244 |
| 335 | 20240719 | 130100 | 6405211200 | 33700 | 33700 | 33750 | 33700 | 716 |
| 336 | 20240719 | 130000 | 6381049000 | 33700 | 33700 | 33750 | 33700 | 590 |
| 337 | 20240719 | 125900 | 6361154700 | 33700 | 33700 | 33750 | 33700 | 35 |
| 338 | 20240719 | 125800 | 6359973900 | 33700 | 33750 | 33750 | 33700 | 95 |
| 339 | 20240719 | 125700 | 6356768200 | 33750 | 33700 | 33750 | 33700 | 327 |
| 340 | 20240719 | 125600 | 6345738600 | 33700 | 33750 | 33750 | 33700 | 496 |
| 341 | 20240719 | 125500 | 6329000050 | 33700 | 33700 | 33750 | 33650 | 1419 |
| 342 | 20240719 | 125400 | 6281137550 | 33650 | 33700 | 33700 | 33650 | 484 |
| 343 | 20240719 | 125300 | 6264829500 | 33700 | 33700 | 33700 | 33650 | 543 |
| 344 | 20240719 | 125200 | 6246534000 | 33650 | 33700 | 33700 | 33650 | 117 |
| 345 | 20240719 | 125100 | 6242592550 | 33650 | 33650 | 33700 | 33650 | 617 |
| 346 | 20240719 | 125000 | 6221802100 | 33700 | 33650 | 33700 | 33650 | 171 |
| 347 | 20240719 | 124900 | 6216042300 | 33700 | 33650 | 33700 | 33650 | 150 |
| 348 | 20240719 | 124800 | 6210992900 | 33650 | 33700 | 33700 | 33650 | 540 |
| 349 | 20240719 | 124700 | 6192796650 | 33650 | 33650 | 33700 | 33650 | 131 |
| 350 | 20240719 | 124600 | 6188385550 | 33650 | 33650 | 33700 | 33650 | 202 |
| 351 | 20240719 | 124500 | 6181579100 | 33650 | 33700 | 33700 | 33650 | 208 |
| 352 | 20240719 | 124400 | 6174573400 | 33700 | 33650 | 33700 | 33650 | 274 |
| 353 | 20240719 | 124300 | 6165340500 | 33700 | 33650 | 33700 | 33650 | 120 |
| 354 | 20240719 | 124200 | 6161300850 | 33650 | 33650 | 33700 | 33650 | 70 |
| 355 | 20240719 | 124100 | 6158944650 | 33700 | 33650 | 33700 | 33650 | 603 |
| 356 | 20240719 | 124000 | 6138639650 | 33650 | 33650 | 33700 | 33650 | 184 |
| 357 | 20240719 | 123900 | 6132445300 | 33650 | 33700 | 33700 | 33650 | 275 |
| 358 | 20240719 | 123800 | 6123179850 | 33650 | 33650 | 33700 | 33650 | 245 |
| 359 | 20240719 | 123700 | 6114925850 | 33650 | 33650 | 33700 | 33650 | 570 |
| 360 | 20240719 | 123600 | 6095737350 | 33700 | 33750 | 33750 | 33700 | 1332 |
| 361 | 20240719 | 123500 | 6050833550 | 33750 | 33750 | 33750 | 33700 | 707 |
| 362 | 20240719 | 123400 | 6026981400 | 33700 | 33700 | 33700 | 33700 | 116 |
| 363 | 20240719 | 123300 | 6023072200 | 33700 | 33700 | 33750 | 33700 | 131 |
| 364 | 20240719 | 123200 | 6018653050 | 33700 | 33700 | 33750 | 33700 | 168 |
| 365 | 20240719 | 123100 | 6012990050 | 33700 | 33750 | 33750 | 33700 | 703 |
| 366 | 20240719 | 123000 | 5989269100 | 33700 | 33700 | 33750 | 33700 | 230 |
| 367 | 20240719 | 122900 | 5981512250 | 33700 | 33700 | 33700 | 33700 | 24 |
| 368 | 20240719 | 122800 | 5980703450 | 33750 | 33700 | 33750 | 33700 | 643 |
| 369 | 20240719 | 122700 | 5959017950 | 33750 | 33750 | 33750 | 33700 | 379 |
| 370 | 20240719 | 122600 | 5946240150 | 33700 | 33750 | 33750 | 33700 | 336 |
| 371 | 20240719 | 122500 | 5934900800 | 33750 | 33750 | 33750 | 33700 | 288 |
| 372 | 20240719 | 122400 | 5925183800 | 33700 | 33750 | 33750 | 33700 | 277 |
| 373 | 20240719 | 122300 | 5915843750 | 33700 | 33700 | 33750 | 33700 | 233 |
| 374 | 20240719 | 122200 | 5907990100 | 33700 | 33700 | 33750 | 33700 | 159 |
| 375 | 20240719 | 122100 | 5902624450 | 33700 | 33700 | 33750 | 33700 | 95 |
| 376 | 20240719 | 122000 | 5899421900 | 33700 | 33700 | 33750 | 33700 | 91 |
| 377 | 20240719 | 121900 | 5896353800 | 33750 | 33650 | 33750 | 33650 | 185 |
| 378 | 20240719 | 121800 | 5890117300 | 33650 | 33750 | 33750 | 33650 | 2518 |
| 379 | 20240719 | 121700 | 5805249450 | 33700 | 33750 | 33800 | 33700 | 1914 |
| 380 | 20240719 | 121600 | 5740681200 | 33750 | 33800 | 33800 | 33750 | 176 |
| 381 | 20240719 | 121500 | 5734740750 | 33750 | 33750 | 33800 | 33750 | 259 |
| 382 | 20240719 | 121400 | 5725990150 | 33800 | 33800 | 33800 | 33750 | 458 |
| 383 | 20240719 | 121300 | 5710518700 | 33750 | 33750 | 33750 | 33750 | 33 |
| 384 | 20240719 | 121200 | 5709404950 | 33750 | 33750 | 33800 | 33750 | 573 |
| 385 | 20240719 | 121100 | 5690049600 | 33800 | 33750 | 33800 | 33750 | 96 |
| 386 | 20240719 | 121000 | 5686808550 | 33750 | 33750 | 33800 | 33750 | 140 |
| 387 | 20240719 | 120900 | 5682081650 | 33750 | 33750 | 33800 | 33750 | 178 |
| 388 | 20240719 | 120800 | 5676067500 | 33750 | 33800 | 33800 | 33750 | 94 |
| 389 | 20240719 | 120700 | 5672890650 | 33750 | 33800 | 33800 | 33750 | 221 |
| 390 | 20240719 | 120600 | 5665425100 | 33800 | 33800 | 33850 | 33800 | 71 |
| 391 | 20240719 | 120500 | 5663024350 | 33850 | 33800 | 33850 | 33750 | 376 |
| 392 | 20240719 | 120400 | 5650312200 | 33800 | 33750 | 33800 | 33750 | 195 |
| 393 | 20240719 | 120300 | 5643725300 | 33800 | 33800 | 33850 | 33750 | 340 |
| 394 | 20240719 | 120200 | 5632234800 | 33850 | 33800 | 33850 | 33800 | 451 |
| 395 | 20240719 | 120100 | 5616977200 | 33800 | 33750 | 33850 | 33750 | 462 |
| 396 | 20240719 | 120000 | 5601356300 | 33800 | 33750 | 33800 | 33750 | 290 |
| 397 | 20240719 | 115900 | 5591561700 | 33750 | 33750 | 33800 | 33750 | 624 |
| 398 | 20240719 | 115800 | 5570475850 | 33750 | 33750 | 33800 | 33750 | 168 |
| 399 | 20240719 | 115700 | 5564800000 | 33750 | 33750 | 33800 | 33750 | 283 |
| 400 | 20240719 | 115600 | 5555245850 | 33750 | 33750 | 33800 | 33750 | 238 |
| 401 | 20240719 | 115500 | 5547206350 | 33750 | 33750 | 33800 | 33750 | 17 |
| 402 | 20240719 | 115400 | 5546632150 | 33750 | 33750 | 33800 | 33750 | 206 |
| 403 | 20240719 | 115300 | 5539674100 | 33750 | 33750 | 33800 | 33750 | 520 |
| 404 | 20240719 | 115200 | 5522100650 | 33750 | 33750 | 33800 | 33750 | 87 |
| 405 | 20240719 | 115100 | 5519161450 | 33800 | 33750 | 33800 | 33750 | 79 |
| 406 | 20240719 | 115000 | 5516494200 | 33750 | 33700 | 33800 | 33700 | 650 |
| 407 | 20240719 | 114900 | 5494552750 | 33700 | 33750 | 33750 | 33700 | 319 |
| 408 | 20240719 | 114800 | 5483787800 | 33700 | 33700 | 33750 | 33700 | 81 |
| 409 | 20240719 | 114700 | 5481057600 | 33750 | 33700 | 33750 | 33650 | 731 |
| 410 | 20240719 | 114600 | 5456422050 | 33700 | 33700 | 33750 | 33700 | 358 |
| 411 | 20240719 | 114500 | 5444349650 | 33750 | 33700 | 33750 | 33700 | 168 |
| 412 | 20240719 | 114400 | 5438686950 | 33750 | 33700 | 33750 | 33650 | 294 |
| 413 | 20240719 | 114300 | 5428780550 | 33700 | 33650 | 33700 | 33650 | 204 |
| 414 | 20240719 | 114200 | 5421907500 | 33650 | 33700 | 33700 | 33650 | 323 |
| 415 | 20240719 | 114100 | 5411026500 | 33650 | 33700 | 33700 | 33650 | 157 |
| 416 | 20240719 | 114000 | 5405742000 | 33700 | 33700 | 33700 | 33650 | 308 |
| 417 | 20240719 | 113900 | 5395364950 | 33700 | 33650 | 33700 | 33650 | 429 |
| 418 | 20240719 | 113800 | 5380922400 | 33700 | 33650 | 33700 | 33650 | 154 |
| 419 | 20240719 | 113700 | 5375737750 | 33650 | 33700 | 33700 | 33650 | 213 |
| 420 | 20240719 | 113600 | 5368566650 | 33700 | 33600 | 33700 | 33600 | 3488 |
| 421 | 20240719 | 113500 | 5251143700 | 33600 | 33650 | 33650 | 33600 | 236 |
| 422 | 20240719 | 113400 | 5243213550 | 33600 | 33600 | 33650 | 33600 | 205 |
| 423 | 20240719 | 113300 | 5236325300 | 33600 | 33700 | 33700 | 33600 | 3197 |
| 424 | 20240719 | 113200 | 5128760550 | 33750 | 33750 | 33750 | 33700 | 324 |
| 425 | 20240719 | 113100 | 5117833300 | 33700 | 33700 | 33750 | 33700 | 311 |
| 426 | 20240719 | 113000 | 5107352400 | 33700 | 33700 | 33750 | 33700 | 453 |
| 427 | 20240719 | 112900 | 5092081250 | 33700 | 33600 | 33700 | 33600 | 374 |
| 428 | 20240719 | 112800 | 5079479850 | 33650 | 33650 | 33650 | 33600 | 157 |
| 429 | 20240719 | 112700 | 5074198950 | 33650 | 33650 | 33700 | 33600 | 550 |
| 430 | 20240719 | 112600 | 5055691600 | 33650 | 33650 | 33700 | 33600 | 101 |
| 431 | 20240719 | 112500 | 5052293300 | 33600 | 33650 | 33650 | 33600 | 502 |
| 432 | 20240719 | 112400 | 5035401300 | 33650 | 33600 | 33650 | 33600 | 492 |
| 433 | 20240719 | 112300 | 5018859350 | 33650 | 33600 | 33650 | 33600 | 408 |
| 434 | 20240719 | 112200 | 5005138050 | 33600 | 33650 | 33650 | 33600 | 1442 |
| 435 | 20240719 | 112100 | 4956637650 | 33650 | 33700 | 33700 | 33650 | 1696 |
| 436 | 20240719 | 112000 | 4899489600 | 33700 | 33650 | 33700 | 33650 | 817 |
| 437 | 20240719 | 111900 | 4871958550 | 33700 | 33650 | 33700 | 33650 | 20 |
| 438 | 20240719 | 111800 | 4871284700 | 33650 | 33650 | 33650 | 33650 | 139 |
| 439 | 20240719 | 111700 | 4866607350 | 33650 | 33650 | 33700 | 33650 | 232 |
| 440 | 20240719 | 111600 | 4858794250 | 33650 | 33650 | 33650 | 33650 | 21 |
| 441 | 20240719 | 111500 | 4858087600 | 33650 | 33650 | 33650 | 33650 | 101 |
| 442 | 20240719 | 111400 | 4854688950 | 33650 | 33650 | 33700 | 33650 | 405 |
| 443 | 20240719 | 111300 | 4841051450 | 33650 | 33650 | 33700 | 33650 | 299 |
| 444 | 20240719 | 111200 | 4830982100 | 33650 | 33650 | 33700 | 33650 | 274 |
| 445 | 20240719 | 111100 | 4821756900 | 33650 | 33650 | 33700 | 33650 | 118 |
| 446 | 20240719 | 111000 | 4817786050 | 33650 | 33650 | 33700 | 33600 | 393 |
| 447 | 20240719 | 110900 | 4804557700 | 33600 | 33600 | 33650 | 33600 | 66 |
| 448 | 20240719 | 110800 | 4802339950 | 33650 | 33550 | 33650 | 33550 | 1001 |
| 449 | 20240719 | 110700 | 4768696700 | 33600 | 33550 | 33600 | 33550 | 1043 |
| 450 | 20240719 | 110600 | 4733656400 | 33550 | 33600 | 33600 | 33550 | 127 |
| 451 | 20240719 | 110500 | 4729395500 | 33550 | 33600 | 33600 | 33550 | 27 |
| 452 | 20240719 | 110400 | 4728489100 | 33600 | 33600 | 33600 | 33550 | 374 |
| 453 | 20240719 | 110300 | 4715925500 | 33600 | 33550 | 33600 | 33550 | 430 |
| 454 | 20240719 | 110200 | 4701487100 | 33550 | 33550 | 33600 | 33550 | 1593 |
| 455 | 20240719 | 110100 | 4647962400 | 33550 | 33550 | 33600 | 33550 | 1050 |
| 456 | 20240719 | 110000 | 4612686250 | 33600 | 33550 | 33600 | 33550 | 455 |
| 457 | 20240719 | 105900 | 4597401950 | 33600 | 33600 | 33650 | 33550 | 2248 |
| 458 | 20240719 | 105800 | 4521874150 | 33600 | 33550 | 33600 | 33550 | 885 |
| 459 | 20240719 | 105700 | 4492146550 | 33600 | 33550 | 33600 | 33550 | 528 |
| 460 | 20240719 | 105600 | 4474419000 | 33550 | 33600 | 33600 | 33550 | 58 |
| 461 | 20240719 | 105500 | 4472473000 | 33550 | 33550 | 33600 | 33550 | 128 |
| 462 | 20240719 | 105400 | 4468174150 | 33600 | 33550 | 33600 | 33550 | 197 |
| 463 | 20240719 | 105300 | 4461559700 | 33550 | 33550 | 33600 | 33550 | 27 |
| 464 | 20240719 | 105200 | 4460653700 | 33550 | 33550 | 33600 | 33550 | 312 |
| 465 | 20240719 | 105100 | 4450184500 | 33600 | 33550 | 33600 | 33550 | 345 |
| 466 | 20240719 | 105000 | 4438599700 | 33550 | 33550 | 33600 | 33550 | 147 |
| 467 | 20240719 | 104900 | 4433661750 | 33550 | 33550 | 33600 | 33550 | 129 |
| 468 | 20240719 | 104800 | 4429333300 | 33550 | 33550 | 33600 | 33550 | 159 |
| 469 | 20240719 | 104700 | 4423993600 | 33550 | 33550 | 33550 | 33550 | 80 |
| 470 | 20240719 | 104600 | 4421309600 | 33550 | 33550 | 33600 | 33550 | 1686 |
| 471 | 20240719 | 104500 | 4364664950 | 33600 | 33500 | 33600 | 33500 | 4182 |
| 472 | 20240719 | 104400 | 4224155350 | 33500 | 33550 | 33550 | 33500 | 2043 |
| 473 | 20240719 | 104300 | 4155624000 | 33550 | 33600 | 33600 | 33550 | 893 |
| 474 | 20240719 | 104200 | 4125663300 | 33550 | 33550 | 33600 | 33550 | 856 |
| 475 | 20240719 | 104100 | 4096939500 | 33550 | 33550 | 33600 | 33550 | 937 |
| 476 | 20240719 | 104000 | 4065498000 | 33600 | 33650 | 33650 | 33550 | 12490 |
| 477 | 20240719 | 103900 | 3645586200 | 33650 | 33650 | 33700 | 33650 | 1490 |
| 478 | 20240719 | 103800 | 3595380950 | 33650 | 33650 | 33700 | 33650 | 268 |
| 479 | 20240719 | 103700 | 3586357750 | 33650 | 33650 | 33650 | 33650 | 252 |
| 480 | 20240719 | 103600 | 3577877950 | 33650 | 33650 | 33650 | 33650 | 168 |
| 481 | 20240719 | 103500 | 3572224750 | 33650 | 33700 | 33700 | 33650 | 3302 |
| 482 | 20240719 | 103400 | 3460961700 | 33700 | 33800 | 33800 | 33700 | 1240 |
| 483 | 20240719 | 103300 | 3419106000 | 33750 | 33800 | 33800 | 33750 | 201 |
| 484 | 20240719 | 103200 | 3412315600 | 33800 | 33800 | 33850 | 33750 | 1757 |
| 485 | 20240719 | 103100 | 3352925550 | 33750 | 33750 | 33800 | 33750 | 223 |
| 486 | 20240719 | 103000 | 3345396150 | 33800 | 33800 | 33800 | 33750 | 222 |
| 487 | 20240719 | 102900 | 3337895950 | 33750 | 33750 | 33800 | 33750 | 210 |
| 488 | 20240719 | 102800 | 3330801000 | 33750 | 33800 | 33800 | 33750 | 438 |
| 489 | 20240719 | 102700 | 3316001050 | 33750 | 33750 | 33800 | 33750 | 209 |
| 490 | 20240719 | 102600 | 3308941250 | 33800 | 33800 | 33800 | 33750 | 422 |
| 491 | 20240719 | 102500 | 3294685950 | 33800 | 33750 | 33800 | 33750 | 296 |
| 492 | 20240719 | 102400 | 3284685200 | 33750 | 33750 | 33800 | 33700 | 1859 |
| 493 | 20240719 | 102300 | 3221937700 | 33750 | 33700 | 33750 | 33700 | 275 |
| 494 | 20240719 | 102200 | 3212657500 | 33750 | 33700 | 33750 | 33700 | 456 |
| 495 | 20240719 | 102100 | 3197273000 | 33700 | 33700 | 33750 | 33700 | 108 |
| 496 | 20240719 | 102000 | 3193632400 | 33700 | 33750 | 33750 | 33700 | 199 |
| 497 | 20240719 | 101900 | 3186918750 | 33750 | 33700 | 33750 | 33700 | 309 |
| 498 | 20240719 | 101800 | 3176495000 | 33750 | 33750 | 33800 | 33700 | 1897 |
| 499 | 20240719 | 101700 | 3112478300 | 33750 | 33750 | 33800 | 33750 | 291 |
| 500 | 20240719 | 101600 | 3102649300 | 33750 | 33800 | 33850 | 33750 | 500 |
| 501 | 20240719 | 101500 | 3085743000 | 33850 | 33750 | 33850 | 33750 | 1384 |
| 502 | 20240719 | 101400 | 3038979250 | 33750 | 33750 | 33800 | 33750 | 410 |
| 503 | 20240719 | 101300 | 3025133350 | 33750 | 33800 | 33800 | 33750 | 317 |
| 504 | 20240719 | 101200 | 3014428500 | 33750 | 33700 | 33750 | 33700 | 753 |
| 505 | 20240719 | 101100 | 2989015600 | 33700 | 33750 | 33750 | 33700 | 238 |
| 506 | 20240719 | 101000 | 2980987250 | 33750 | 33750 | 33800 | 33750 | 206 |
| 507 | 20240719 | 100900 | 2974034700 | 33750 | 33750 | 33750 | 33700 | 1158 |
| 508 | 20240719 | 100800 | 2934953350 | 33750 | 33700 | 33750 | 33700 | 195 |
| 509 | 20240719 | 100700 | 2928374050 | 33700 | 33700 | 33750 | 33700 | 198 |
| 510 | 20240719 | 100600 | 2921697200 | 33750 | 33750 | 33800 | 33750 | 810 |
| 511 | 20240719 | 100500 | 2894346850 | 33750 | 33800 | 33800 | 33750 | 1362 |
| 512 | 20240719 | 100400 | 2848357800 | 33800 | 33800 | 33850 | 33800 | 816 |
| 513 | 20240719 | 100300 | 2820771350 | 33800 | 33800 | 33900 | 33800 | 175 |
| 514 | 20240719 | 100200 | 2814842650 | 33800 | 33800 | 33900 | 33750 | 952 |
| 515 | 20240719 | 100100 | 2782655550 | 33800 | 33800 | 33850 | 33800 | 821 |
| 516 | 20240719 | 100000 | 2754892050 | 33750 | 33750 | 33800 | 33700 | 313 |
| 517 | 20240719 | 095900 | 2744329150 | 33700 | 33700 | 33750 | 33700 | 413 |
| 518 | 20240719 | 095800 | 2730406050 | 33750 | 33700 | 33750 | 33700 | 815 |
| 519 | 20240719 | 095700 | 2702904600 | 33700 | 33700 | 33750 | 33700 | 822 |
| 520 | 20240719 | 095600 | 2675190700 | 33700 | 33750 | 33800 | 33700 | 384 |
| 521 | 20240719 | 095500 | 2662227700 | 33750 | 33700 | 33750 | 33700 | 470 |
| 522 | 20240719 | 095400 | 2646366750 | 33700 | 33650 | 33750 | 33650 | 451 |
| 523 | 20240719 | 095300 | 2631156600 | 33650 | 33650 | 33700 | 33650 | 997 |
| 524 | 20240719 | 095200 | 2597591050 | 33650 | 33700 | 33700 | 33650 | 539 |
| 525 | 20240719 | 095100 | 2579441000 | 33650 | 33650 | 33700 | 33650 | 820 |
| 526 | 20240719 | 095000 | 2551822700 | 33650 | 33700 | 33750 | 33650 | 2008 |
| 527 | 20240719 | 094900 | 2484188700 | 33700 | 33650 | 33700 | 33650 | 514 |
| 528 | 20240719 | 094800 | 2466873350 | 33650 | 33700 | 33700 | 33650 | 620 |
| 529 | 20240719 | 094700 | 2445987800 | 33700 | 33650 | 33700 | 33650 | 876 |
| 530 | 20240719 | 094600 | 2416480500 | 33650 | 33800 | 33800 | 33650 | 5659 |
| 531 | 20240719 | 094500 | 2225654950 | 33800 | 33750 | 33800 | 33750 | 723 |
| 532 | 20240719 | 094400 | 2201231050 | 33800 | 33750 | 33800 | 33750 | 647 |
| 533 | 20240719 | 094300 | 2179372000 | 33750 | 33750 | 33800 | 33750 | 1546 |
| 534 | 20240719 | 094200 | 2127188150 | 33750 | 33850 | 33850 | 33750 | 3857 |
| 535 | 20240719 | 094100 | 1996824900 | 33800 | 33850 | 33850 | 33800 | 773 |
| 536 | 20240719 | 094000 | 1970670650 | 33850 | 33850 | 33950 | 33850 | 3122 |
| 537 | 20240719 | 093900 | 1864893800 | 33850 | 33850 | 33900 | 33850 | 269 |
| 538 | 20240719 | 093800 | 1855781500 | 33850 | 33900 | 33900 | 33850 | 480 |
| 539 | 20240719 | 093700 | 1839515850 | 33900 | 33850 | 33900 | 33850 | 162 |
| 540 | 20240719 | 093600 | 1834030700 | 33900 | 33950 | 34000 | 33850 | 2522 |
| 541 | 20240719 | 093500 | 1748510250 | 33950 | 34050 | 34050 | 33950 | 632 |
| 542 | 20240719 | 093400 | 1727024850 | 34050 | 34000 | 34050 | 34000 | 305 |
| 543 | 20240719 | 093300 | 1716645950 | 34000 | 34000 | 34050 | 34000 | 259 |
| 544 | 20240719 | 093200 | 1707828500 | 34000 | 34000 | 34050 | 34000 | 381 |
| 545 | 20240719 | 093100 | 1694864900 | 34000 | 34000 | 34050 | 34000 | 708 |
| 546 | 20240719 | 093000 | 1670786500 | 34000 | 34050 | 34100 | 34000 | 342 |
| 547 | 20240719 | 092900 | 1659141100 | 34050 | 34000 | 34100 | 34000 | 238 |
| 548 | 20240719 | 092800 | 1651038850 | 34000 | 34050 | 34100 | 34000 | 329 |
| 549 | 20240719 | 092700 | 1639830800 | 34100 | 34000 | 34100 | 34000 | 485 |
| 550 | 20240719 | 092600 | 1623328550 | 34000 | 34000 | 34000 | 33950 | 101 |
| 551 | 20240719 | 092500 | 1619896050 | 33950 | 33850 | 33950 | 33850 | 2258 |
| 552 | 20240719 | 092400 | 1543348200 | 33850 | 33850 | 33900 | 33850 | 316 |
| 553 | 20240719 | 092300 | 1532644350 | 33900 | 33900 | 33950 | 33850 | 732 |
| 554 | 20240719 | 092200 | 1507844700 | 33900 | 33900 | 33950 | 33900 | 2353 |
| 555 | 20240719 | 092100 | 1428073550 | 33950 | 33950 | 34000 | 33950 | 1324 |
| 556 | 20240719 | 092000 | 1383100800 | 33950 | 33950 | 34050 | 33950 | 916 |
| 557 | 20240719 | 091900 | 1351982200 | 33950 | 34050 | 34100 | 33950 | 16023 |
| 558 | 20240719 | 091800 | 807161400 | 34050 | 34150 | 34150 | 34050 | 939 |
| 559 | 20240719 | 091700 | 775115100 | 34150 | 34150 | 34200 | 34150 | 284 |
| 560 | 20240719 | 091600 | 765408750 | 34150 | 34150 | 34200 | 34100 | 485 |
| 561 | 20240719 | 091500 | 748851150 | 34100 | 34200 | 34250 | 34100 | 323 |
| 562 | 20240719 | 091400 | 737806450 | 34200 | 34150 | 34250 | 34150 | 86 |
| 563 | 20240719 | 091300 | 734868900 | 34150 | 34150 | 34250 | 34150 | 526 |
| 564 | 20240719 | 091200 | 716877000 | 34250 | 34200 | 34300 | 34150 | 662 |
| 565 | 20240719 | 091100 | 694217900 | 34150 | 34100 | 34200 | 34100 | 213 |
| 566 | 20240719 | 091000 | 686940050 | 34150 | 34200 | 34250 | 34100 | 1553 |
| 567 | 20240719 | 090900 | 633841550 | 34100 | 34100 | 34150 | 34100 | 577 |
| 568 | 20240719 | 090800 | 614137800 | 34050 | 33950 | 34050 | 33950 | 2182 |
| 569 | 20240719 | 090700 | 539950400 | 33950 | 34050 | 34050 | 33950 | 771 |
| 570 | 20240719 | 090600 | 513719700 | 34050 | 34050 | 34050 | 33950 | 195 |
| 571 | 20240719 | 090500 | 507089750 | 34000 | 34050 | 34050 | 33900 | 1254 |
| 572 | 20240719 | 090400 | 464458400 | 34050 | 34100 | 34100 | 33900 | 1184 |
| 573 | 20240719 | 090300 | 424254400 | 34100 | 34000 | 34150 | 33900 | 1047 |
| 574 | 20240719 | 090200 | 388685550 | 33950 | 33900 | 34100 | 33900 | 842 |
| 575 | 20240719 | 090100 | 360087250 | 33900 | 33950 | 33950 | 33850 | 3646 |
| 576 | 20240719 | 090000 | 236529800 | 34000 | 34000 | 34050 | 33950 | 6920 |