31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 8157 |
| 3 | 20240712 | 184500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240712 | 184400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240712 | 184300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240712 | 184200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240712 | 184100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240712 | 184000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240712 | 183900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240712 | 183800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240712 | 183700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240712 | 183600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240712 | 183500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240712 | 183400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240712 | 183300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240712 | 183200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240712 | 183100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240712 | 183000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240712 | 182900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240712 | 182800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240712 | 182700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240712 | 182600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240712 | 182500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240712 | 182400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240712 | 182300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240712 | 182200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240712 | 182100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240712 | 182000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240712 | 181900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240712 | 181800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240712 | 181700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240712 | 181600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 8157 |
| 33 | 20240712 | 181500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240712 | 181400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240712 | 181300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240712 | 181200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240712 | 181100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240712 | 181000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240712 | 180900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240712 | 180800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240712 | 180700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240712 | 180600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240712 | 180500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240712 | 180400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240712 | 180300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240712 | 180200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240712 | 180100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240712 | 180000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240712 | 175900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240712 | 175800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240712 | 175700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240712 | 175600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240712 | 175500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240712 | 175400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240712 | 175300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240712 | 175200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240712 | 175100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240712 | 175000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240712 | 174900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240712 | 174800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240712 | 174700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240712 | 174600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 8157 |
| 63 | 20240712 | 174500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240712 | 174400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240712 | 174300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240712 | 174200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240712 | 174100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240712 | 174000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240712 | 173900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240712 | 173800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240712 | 173700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240712 | 173600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240712 | 173500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240712 | 173400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240712 | 173300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240712 | 173200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240712 | 173100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240712 | 173000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240712 | 172900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240712 | 172800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240712 | 172700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240712 | 172600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240712 | 172500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240712 | 172400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240712 | 172300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240712 | 172200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240712 | 172100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240712 | 172000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240712 | 171900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240712 | 171800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240712 | 171700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240712 | 171600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 8157 |
| 93 | 20240712 | 171500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240712 | 171400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240712 | 171300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240712 | 171200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240712 | 171100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240712 | 171000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240712 | 170900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240712 | 170800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240712 | 170700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240712 | 170600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240712 | 170500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240712 | 170400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240712 | 170300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240712 | 170200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240712 | 170100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240712 | 170000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240712 | 165900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240712 | 165800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240712 | 165700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240712 | 165600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240712 | 165500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240712 | 165400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240712 | 165300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240712 | 165200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240712 | 165100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240712 | 165000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240712 | 164900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240712 | 164800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240712 | 164700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240712 | 164600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 8157 |
| 123 | 20240712 | 164500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240712 | 164400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240712 | 164300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240712 | 164200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240712 | 164100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240712 | 164000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240712 | 163900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240712 | 163800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240712 | 163700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240712 | 163600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240712 | 163500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240712 | 163400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240712 | 163300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240712 | 163200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240712 | 163100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240712 | 163000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240712 | 162900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240712 | 162800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240712 | 162700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240712 | 162600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240712 | 162500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240712 | 162400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240712 | 162300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240712 | 162200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240712 | 162100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240712 | 162000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240712 | 161900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240712 | 161800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240712 | 161700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240712 | 161600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 8157 |
| 153 | 20240712 | 161500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240712 | 161400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240712 | 161300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240712 | 161200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240712 | 161100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240712 | 161000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240712 | 160900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240712 | 160800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240712 | 160700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240712 | 160600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240712 | 160500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240712 | 160400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240712 | 160300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240712 | 160200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240712 | 160100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240712 | 160000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240712 | 155900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240712 | 155800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240712 | 155700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240712 | 155600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240712 | 155500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240712 | 155400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240712 | 155300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240712 | 155200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240712 | 155100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240712 | 155000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240712 | 154900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240712 | 154800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240712 | 154700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240712 | 154600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 8157 |
| 183 | 20240712 | 154500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240712 | 154400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240712 | 154300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240712 | 154200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240712 | 154100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240712 | 154000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240712 | 153900 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240712 | 153800 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240712 | 153700 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240712 | 153600 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240712 | 153500 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240712 | 153400 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240712 | 153300 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240712 | 153200 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240712 | 153100 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240712 | 153000 | 5005774250 | 26200 | 26200 | 26200 | 26200 | 8157 |
| 199 | 20240712 | 152900 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20240712 | 152800 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20240712 | 152700 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20240712 | 152600 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20240712 | 152500 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20240712 | 152400 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20240712 | 152300 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20240712 | 152200 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20240712 | 152100 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20240712 | 152000 | 4792060850 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20240712 | 151900 | 4792060850 | 26250 | 26150 | 26250 | 26150 | 245 |
| 210 | 20240712 | 151800 | 4785635850 | 26200 | 26150 | 26200 | 26150 | 464 |
| 211 | 20240712 | 151700 | 4773498200 | 26150 | 26200 | 26200 | 26150 | 546 |
| 212 | 20240712 | 151600 | 4759203850 | 26250 | 26250 | 26300 | 26200 | 267 |
| 213 | 20240712 | 151500 | 4752197300 | 26250 | 26200 | 26250 | 26200 | 159 |
| 214 | 20240712 | 151400 | 4748027400 | 26200 | 26250 | 26250 | 26200 | 371 |
| 215 | 20240712 | 151300 | 4738295700 | 26200 | 26250 | 26250 | 26200 | 532 |
| 216 | 20240712 | 151200 | 4724347050 | 26200 | 26250 | 26300 | 26200 | 479 |
| 217 | 20240712 | 151100 | 4711791800 | 26250 | 26300 | 26300 | 26200 | 343 |
| 218 | 20240712 | 151000 | 4702795300 | 26250 | 26300 | 26300 | 26200 | 490 |
| 219 | 20240712 | 150900 | 4689928700 | 26300 | 26350 | 26350 | 26250 | 230 |
| 220 | 20240712 | 150800 | 4683879550 | 26300 | 26300 | 26300 | 26250 | 3199 |
| 221 | 20240712 | 150700 | 4599752950 | 26250 | 26250 | 26300 | 26200 | 234 |
| 222 | 20240712 | 150600 | 4593611800 | 26250 | 26300 | 26300 | 26250 | 427 |
| 223 | 20240712 | 150500 | 4582402500 | 26300 | 26300 | 26300 | 26250 | 169 |
| 224 | 20240712 | 150400 | 4577965700 | 26250 | 26300 | 26300 | 26250 | 1023 |
| 225 | 20240712 | 150300 | 4551111500 | 26300 | 26300 | 26300 | 26250 | 225 |
| 226 | 20240712 | 150200 | 4545204600 | 26300 | 26300 | 26300 | 26250 | 177 |
| 227 | 20240712 | 150100 | 4540555400 | 26300 | 26300 | 26300 | 26250 | 181 |
| 228 | 20240712 | 150000 | 4535803700 | 26250 | 26300 | 26300 | 26250 | 335 |
| 229 | 20240712 | 145900 | 4527003350 | 26250 | 26300 | 26300 | 26250 | 622 |
| 230 | 20240712 | 145800 | 4510675150 | 26300 | 26150 | 26300 | 26150 | 965 |
| 231 | 20240712 | 145700 | 4485354000 | 26100 | 26200 | 26250 | 26100 | 818 |
| 232 | 20240712 | 145600 | 4463935750 | 26200 | 26150 | 26200 | 26150 | 298 |
| 233 | 20240712 | 145500 | 4456139400 | 26200 | 26150 | 26200 | 26150 | 95 |
| 234 | 20240712 | 145400 | 4453654550 | 26150 | 26200 | 26250 | 26150 | 376 |
| 235 | 20240712 | 145300 | 4443799400 | 26150 | 26200 | 26200 | 26150 | 357 |
| 236 | 20240712 | 145200 | 4434455600 | 26200 | 26150 | 26200 | 26150 | 262 |
| 237 | 20240712 | 145100 | 4427596050 | 26200 | 26200 | 26200 | 26200 | 8 |
| 238 | 20240712 | 145000 | 4427386450 | 26150 | 26150 | 26200 | 26150 | 354 |
| 239 | 20240712 | 144900 | 4418127350 | 26100 | 26150 | 26200 | 26100 | 360 |
| 240 | 20240712 | 144800 | 4408719950 | 26150 | 26100 | 26200 | 26100 | 719 |
| 241 | 20240712 | 144700 | 4389915400 | 26150 | 26150 | 26150 | 26100 | 249 |
| 242 | 20240712 | 144600 | 4383413900 | 26100 | 26150 | 26150 | 26100 | 297 |
| 243 | 20240712 | 144500 | 4375656800 | 26100 | 26150 | 26150 | 26100 | 477 |
| 244 | 20240712 | 144400 | 4363185000 | 26150 | 26150 | 26150 | 26100 | 154 |
| 245 | 20240712 | 144300 | 4359163850 | 26150 | 26100 | 26150 | 26100 | 203 |
| 246 | 20240712 | 144200 | 4353862400 | 26150 | 26100 | 26150 | 26100 | 217 |
| 247 | 20240712 | 144100 | 4348190200 | 26150 | 26150 | 26150 | 26150 | 147 |
| 248 | 20240712 | 144000 | 4344346150 | 26150 | 26150 | 26150 | 26150 | 300 |
| 249 | 20240712 | 143900 | 4336501150 | 26150 | 26150 | 26200 | 26150 | 716 |
| 250 | 20240712 | 143800 | 4317754900 | 26200 | 26150 | 26200 | 26150 | 71 |
| 251 | 20240712 | 143700 | 4315896350 | 26200 | 26250 | 26250 | 26200 | 762 |
| 252 | 20240712 | 143600 | 4295921450 | 26200 | 26200 | 26200 | 26200 | 241 |
| 253 | 20240712 | 143500 | 4289607250 | 26200 | 26250 | 26250 | 26200 | 150 |
| 254 | 20240712 | 143400 | 4285675700 | 26200 | 26200 | 26200 | 26200 | 1235 |
| 255 | 20240712 | 143300 | 4253318700 | 26200 | 26250 | 26250 | 26200 | 209 |
| 256 | 20240712 | 143200 | 4247840600 | 26300 | 26300 | 26300 | 26250 | 874 |
| 257 | 20240712 | 143100 | 4224895450 | 26250 | 26200 | 26250 | 26200 | 961 |
| 258 | 20240712 | 143000 | 4199673750 | 26200 | 26150 | 26200 | 26150 | 415 |
| 259 | 20240712 | 142900 | 4188807800 | 26200 | 26150 | 26200 | 26150 | 202 |
| 260 | 20240712 | 142800 | 4183522600 | 26150 | 26200 | 26200 | 26150 | 155 |
| 261 | 20240712 | 142700 | 4179467550 | 26150 | 26200 | 26200 | 26150 | 110 |
| 262 | 20240712 | 142600 | 4176589100 | 26200 | 26200 | 26200 | 26150 | 328 |
| 263 | 20240712 | 142500 | 4168002500 | 26200 | 26150 | 26250 | 26150 | 758 |
| 264 | 20240712 | 142400 | 4148138750 | 26150 | 26150 | 26150 | 26150 | 68 |
| 265 | 20240712 | 142300 | 4146360550 | 26100 | 26100 | 26100 | 26100 | 148 |
| 266 | 20240712 | 142200 | 4142497750 | 26100 | 26150 | 26200 | 26100 | 708 |
| 267 | 20240712 | 142100 | 4123988650 | 26150 | 26150 | 26150 | 26150 | 3 |
| 268 | 20240712 | 142000 | 4123910200 | 26150 | 26200 | 26200 | 26100 | 288 |
| 269 | 20240712 | 141900 | 4116377250 | 26200 | 26150 | 26200 | 26100 | 263 |
| 270 | 20240712 | 141800 | 4109504500 | 26150 | 26150 | 26150 | 26150 | 51 |
| 271 | 20240712 | 141700 | 4108170850 | 26150 | 26050 | 26200 | 26050 | 214 |
| 272 | 20240712 | 141600 | 4102572650 | 26150 | 26050 | 26200 | 26050 | 1172 |
| 273 | 20240712 | 141500 | 4071900300 | 26150 | 26100 | 26150 | 26100 | 347 |
| 274 | 20240712 | 141400 | 4062843550 | 26100 | 26100 | 26100 | 26100 | 25 |
| 275 | 20240712 | 141300 | 4062191050 | 26150 | 26150 | 26150 | 26100 | 367 |
| 276 | 20240712 | 141200 | 4052611450 | 26150 | 26150 | 26200 | 26050 | 1697 |
| 277 | 20240712 | 141100 | 4008291450 | 26150 | 26200 | 26200 | 26150 | 101 |
| 278 | 20240712 | 141000 | 4005648250 | 26200 | 26200 | 26200 | 26150 | 580 |
| 279 | 20240712 | 140900 | 3990459450 | 26200 | 26150 | 26200 | 26150 | 293 |
| 280 | 20240712 | 140800 | 3982792500 | 26150 | 26100 | 26150 | 26100 | 937 |
| 281 | 20240712 | 140700 | 3958312900 | 26100 | 26000 | 26100 | 26000 | 882 |
| 282 | 20240712 | 140600 | 3935332350 | 26000 | 26000 | 26050 | 26000 | 180 |
| 283 | 20240712 | 140500 | 3930652200 | 26000 | 26000 | 26000 | 26000 | 488 |
| 284 | 20240712 | 140400 | 3917964200 | 26000 | 25950 | 26000 | 25950 | 2355 |
| 285 | 20240712 | 140300 | 3856799400 | 25950 | 25950 | 25950 | 25900 | 160 |
| 286 | 20240712 | 140200 | 3852652700 | 25950 | 25950 | 25950 | 25900 | 323 |
| 287 | 20240712 | 140100 | 3844280350 | 25950 | 25950 | 25950 | 25900 | 387 |
| 288 | 20240712 | 140000 | 3834239550 | 25950 | 26000 | 26000 | 25950 | 566 |
| 289 | 20240712 | 135900 | 3819551300 | 25950 | 26000 | 26000 | 25950 | 496 |
| 290 | 20240712 | 135800 | 3806680000 | 25950 | 25950 | 26000 | 25950 | 182 |
| 291 | 20240712 | 135700 | 3801953900 | 25950 | 25950 | 25950 | 25950 | 181 |
| 292 | 20240712 | 135600 | 3797256950 | 25950 | 25950 | 26000 | 25950 | 148 |
| 293 | 20240712 | 135500 | 3793416200 | 25950 | 25950 | 25950 | 25950 | 451 |
| 294 | 20240712 | 135400 | 3781712750 | 25950 | 25950 | 25950 | 25950 | 60 |
| 295 | 20240712 | 135300 | 3780155750 | 25950 | 25950 | 26000 | 25950 | 918 |
| 296 | 20240712 | 135200 | 3756333100 | 25950 | 25950 | 26000 | 25950 | 405 |
| 297 | 20240712 | 135100 | 3745822400 | 25950 | 25950 | 26000 | 25950 | 231 |
| 298 | 20240712 | 135000 | 3739826300 | 25950 | 25950 | 26000 | 25950 | 111 |
| 299 | 20240712 | 134900 | 3736944850 | 25950 | 25950 | 25950 | 25950 | 390 |
| 300 | 20240712 | 134800 | 3726824350 | 25950 | 25950 | 26000 | 25950 | 389 |
| 301 | 20240712 | 134700 | 3716720400 | 25950 | 25950 | 26000 | 25950 | 148 |
| 302 | 20240712 | 134600 | 3712877900 | 25950 | 25950 | 26000 | 25950 | 223 |
| 303 | 20240712 | 134500 | 3707089950 | 25950 | 25950 | 25950 | 25950 | 323 |
| 304 | 20240712 | 134400 | 3698708100 | 26000 | 25950 | 26000 | 25950 | 264 |
| 305 | 20240712 | 134300 | 3691852600 | 26000 | 25950 | 26000 | 25950 | 137 |
| 306 | 20240712 | 134200 | 3688297200 | 25950 | 25950 | 25950 | 25950 | 1461 |
| 307 | 20240712 | 134100 | 3650384250 | 26000 | 26000 | 26000 | 25950 | 198 |
| 308 | 20240712 | 134000 | 3645244700 | 25950 | 25950 | 26000 | 25950 | 172 |
| 309 | 20240712 | 133900 | 3640780300 | 25950 | 26000 | 26000 | 25950 | 253 |
| 310 | 20240712 | 133800 | 3634211700 | 26000 | 26000 | 26000 | 26000 | 521 |
| 311 | 20240712 | 133700 | 3620665700 | 26000 | 26000 | 26000 | 26000 | 294 |
| 312 | 20240712 | 133600 | 3613021700 | 26000 | 26000 | 26000 | 25950 | 639 |
| 313 | 20240712 | 133500 | 3596411050 | 26000 | 26000 | 26050 | 26000 | 322 |
| 314 | 20240712 | 133400 | 3588038950 | 26000 | 26000 | 26050 | 26000 | 214 |
| 315 | 20240712 | 133300 | 3582469750 | 26000 | 26000 | 26000 | 26000 | 178 |
| 316 | 20240712 | 133200 | 3577841750 | 26000 | 26000 | 26000 | 25950 | 463 |
| 317 | 20240712 | 133100 | 3565809300 | 26000 | 26000 | 26000 | 26000 | 544 |
| 318 | 20240712 | 133000 | 3551665300 | 26000 | 26000 | 26000 | 26000 | 1163 |
| 319 | 20240712 | 132900 | 3521427300 | 26000 | 26000 | 26000 | 26000 | 249 |
| 320 | 20240712 | 132800 | 3514953300 | 26000 | 26000 | 26000 | 26000 | 294 |
| 321 | 20240712 | 132700 | 3507309300 | 26000 | 26000 | 26000 | 26000 | 147 |
| 322 | 20240712 | 132600 | 3503487300 | 26050 | 26000 | 26050 | 26000 | 166 |
| 323 | 20240712 | 132500 | 3499170950 | 26000 | 26000 | 26000 | 26000 | 278 |
| 324 | 20240712 | 132400 | 3491942950 | 26000 | 26000 | 26050 | 26000 | 177 |
| 325 | 20240712 | 132300 | 3487340350 | 26000 | 26000 | 26000 | 26000 | 132 |
| 326 | 20240712 | 132200 | 3483908350 | 26000 | 26050 | 26050 | 26000 | 155 |
| 327 | 20240712 | 132100 | 3479878050 | 26000 | 26050 | 26050 | 26000 | 310 |
| 328 | 20240712 | 132000 | 3471811400 | 26050 | 26050 | 26050 | 26000 | 97 |
| 329 | 20240712 | 131900 | 3469286900 | 26050 | 26000 | 26050 | 26000 | 272 |
| 330 | 20240712 | 131800 | 3462208700 | 26000 | 26000 | 26000 | 25950 | 388 |
| 331 | 20240712 | 131700 | 3452123050 | 26050 | 26050 | 26050 | 26050 | 33 |
| 332 | 20240712 | 131600 | 3451263400 | 26000 | 26050 | 26050 | 25950 | 110 |
| 333 | 20240712 | 131500 | 3448407000 | 25950 | 25950 | 26000 | 25950 | 316 |
| 334 | 20240712 | 131400 | 3440201750 | 26000 | 25950 | 26000 | 25950 | 156 |
| 335 | 20240712 | 131300 | 3436152600 | 25950 | 25950 | 26000 | 25950 | 103 |
| 336 | 20240712 | 131200 | 3433479250 | 25950 | 26000 | 26000 | 25950 | 549 |
| 337 | 20240712 | 131100 | 3419228400 | 26000 | 26000 | 26000 | 26000 | 873 |
| 338 | 20240712 | 131000 | 3396530400 | 26000 | 26000 | 26000 | 26000 | 66 |
| 339 | 20240712 | 130900 | 3394814400 | 26000 | 26000 | 26000 | 26000 | 189 |
| 340 | 20240712 | 130800 | 3389900400 | 26050 | 26000 | 26050 | 25950 | 822 |
| 341 | 20240712 | 130700 | 3368541950 | 26000 | 26000 | 26000 | 26000 | 122 |
| 342 | 20240712 | 130600 | 3365369950 | 26050 | 26050 | 26050 | 26050 | 676 |
| 343 | 20240712 | 130500 | 3347760150 | 26050 | 26050 | 26100 | 26050 | 574 |
| 344 | 20240712 | 130400 | 3332807250 | 26100 | 26100 | 26150 | 26100 | 293 |
| 345 | 20240712 | 130300 | 3325159850 | 26100 | 25950 | 26100 | 25950 | 142 |
| 346 | 20240712 | 130200 | 3321467850 | 25950 | 26000 | 26000 | 25950 | 2087 |
| 347 | 20240712 | 130100 | 3267213050 | 25950 | 25950 | 26050 | 25950 | 1254 |
| 348 | 20240712 | 130000 | 3234617850 | 26050 | 25950 | 26050 | 25950 | 691 |
| 349 | 20240712 | 125900 | 3216649200 | 25950 | 25950 | 25950 | 25950 | 94 |
| 350 | 20240712 | 125800 | 3214209900 | 25950 | 25950 | 25950 | 25950 | 400 |
| 351 | 20240712 | 125700 | 3203829900 | 26000 | 26000 | 26000 | 25950 | 516 |
| 352 | 20240712 | 125600 | 3190415700 | 26000 | 25950 | 26000 | 25950 | 346 |
| 353 | 20240712 | 125500 | 3181423250 | 25950 | 25950 | 25950 | 25950 | 96 |
| 354 | 20240712 | 125400 | 3178932050 | 26000 | 26050 | 26050 | 26000 | 257 |
| 355 | 20240712 | 125300 | 3172240700 | 26050 | 25950 | 26050 | 25950 | 2883 |
| 356 | 20240712 | 125200 | 3097222300 | 25950 | 25950 | 25950 | 25950 | 139 |
| 357 | 20240712 | 125100 | 3093615250 | 25900 | 25950 | 25950 | 25900 | 394 |
| 358 | 20240712 | 125000 | 3083398250 | 26000 | 25950 | 26000 | 25950 | 49 |
| 359 | 20240712 | 124900 | 3082126650 | 25950 | 25950 | 25950 | 25900 | 511 |
| 360 | 20240712 | 124800 | 3068868000 | 25900 | 25950 | 25950 | 25900 | 226 |
| 361 | 20240712 | 124700 | 3063014100 | 25950 | 25950 | 25950 | 25950 | 807 |
| 362 | 20240712 | 124600 | 3042072450 | 25900 | 25850 | 25900 | 25850 | 14 |
| 363 | 20240712 | 124500 | 3041709900 | 25850 | 25950 | 25950 | 25850 | 366 |
| 364 | 20240712 | 124400 | 3032236300 | 25950 | 25850 | 25950 | 25850 | 487 |
| 365 | 20240712 | 124300 | 3019626950 | 25850 | 25900 | 25900 | 25850 | 284 |
| 366 | 20240712 | 124200 | 3012285450 | 25900 | 25900 | 25900 | 25850 | 107 |
| 367 | 20240712 | 124100 | 3009515950 | 25850 | 25950 | 25950 | 25850 | 520 |
| 368 | 20240712 | 124000 | 2996044300 | 25900 | 25900 | 25950 | 25900 | 58 |
| 369 | 20240712 | 123900 | 2994542050 | 25900 | 25900 | 25950 | 25900 | 154 |
| 370 | 20240712 | 123800 | 2990552800 | 25950 | 25950 | 25950 | 25900 | 109 |
| 371 | 20240712 | 123700 | 2987729250 | 25900 | 25900 | 25950 | 25900 | 357 |
| 372 | 20240712 | 123600 | 2978482600 | 25900 | 25850 | 25900 | 25850 | 431 |
| 373 | 20240712 | 123500 | 2967330250 | 25850 | 25850 | 25900 | 25850 | 128 |
| 374 | 20240712 | 123400 | 2964020400 | 25850 | 25900 | 25900 | 25850 | 298 |
| 375 | 20240712 | 123300 | 2956314450 | 25900 | 25850 | 25900 | 25850 | 136 |
| 376 | 20240712 | 123200 | 2952792550 | 25850 | 25900 | 25900 | 25850 | 93 |
| 377 | 20240712 | 123100 | 2950388000 | 25900 | 25850 | 25900 | 25850 | 242 |
| 378 | 20240712 | 123000 | 2944130850 | 25850 | 25900 | 25900 | 25850 | 426 |
| 379 | 20240712 | 122900 | 2933116500 | 25900 | 25850 | 25900 | 25850 | 3918 |
| 380 | 20240712 | 122800 | 2831834700 | 25900 | 25900 | 25900 | 25900 | 1336 |
| 381 | 20240712 | 122700 | 2797232300 | 25950 | 25950 | 25950 | 25900 | 300 |
| 382 | 20240712 | 122600 | 2789456150 | 25950 | 25900 | 25950 | 25900 | 10 |
| 383 | 20240712 | 122500 | 2789196700 | 25950 | 25900 | 25950 | 25900 | 105 |
| 384 | 20240712 | 122400 | 2786476050 | 25950 | 25950 | 25950 | 25950 | 540 |
| 385 | 20240712 | 122300 | 2772463050 | 26000 | 25950 | 26000 | 25950 | 204 |
| 386 | 20240712 | 122200 | 2767168750 | 25950 | 25950 | 25950 | 25950 | 103 |
| 387 | 20240712 | 122100 | 2764495900 | 25950 | 25950 | 26000 | 25950 | 219 |
| 388 | 20240712 | 122000 | 2758812700 | 25950 | 25950 | 25950 | 25950 | 175 |
| 389 | 20240712 | 121900 | 2754271450 | 25950 | 25950 | 26000 | 25950 | 195 |
| 390 | 20240712 | 121800 | 2749206700 | 25950 | 25900 | 25950 | 25900 | 805 |
| 391 | 20240712 | 121700 | 2728321650 | 25900 | 25900 | 25900 | 25900 | 259 |
| 392 | 20240712 | 121600 | 2721613550 | 25900 | 25900 | 25900 | 25900 | 121 |
| 393 | 20240712 | 121500 | 2718479650 | 25900 | 25950 | 25950 | 25900 | 50 |
| 394 | 20240712 | 121400 | 2717184600 | 25900 | 25900 | 25950 | 25900 | 329 |
| 395 | 20240712 | 121300 | 2708663250 | 25900 | 25900 | 25900 | 25900 | 103 |
| 396 | 20240712 | 121200 | 2705995550 | 25900 | 25900 | 25950 | 25900 | 203 |
| 397 | 20240712 | 121100 | 2700737550 | 25900 | 25900 | 25950 | 25900 | 79 |
| 398 | 20240712 | 121000 | 2698691200 | 25900 | 25900 | 25900 | 25900 | 259 |
| 399 | 20240712 | 120900 | 2691983100 | 25900 | 25950 | 25950 | 25900 | 54 |
| 400 | 20240712 | 120800 | 2690584000 | 25950 | 25950 | 25950 | 25900 | 353 |
| 401 | 20240712 | 120700 | 2681427800 | 25900 | 25950 | 25950 | 25900 | 264 |
| 402 | 20240712 | 120600 | 2674589250 | 25950 | 25900 | 25950 | 25900 | 61 |
| 403 | 20240712 | 120500 | 2673009200 | 25900 | 25950 | 25950 | 25900 | 124 |
| 404 | 20240712 | 120400 | 2669796650 | 25950 | 25900 | 25950 | 25900 | 168 |
| 405 | 20240712 | 120300 | 2665444150 | 25900 | 25950 | 25950 | 25900 | 182 |
| 406 | 20240712 | 120200 | 2660729400 | 25900 | 25950 | 25950 | 25900 | 239 |
| 407 | 20240712 | 120100 | 2654535800 | 25950 | 25900 | 25950 | 25900 | 170 |
| 408 | 20240712 | 120000 | 2650132050 | 25950 | 25950 | 25950 | 25900 | 185 |
| 409 | 20240712 | 115900 | 2645340150 | 25950 | 25850 | 25950 | 25850 | 274 |
| 410 | 20240712 | 115800 | 2638244950 | 25900 | 25900 | 25900 | 25850 | 499 |
| 411 | 20240712 | 115700 | 2625322600 | 25900 | 25850 | 25900 | 25850 | 405 |
| 412 | 20240712 | 115600 | 2614849900 | 25900 | 25900 | 25900 | 25850 | 125 |
| 413 | 20240712 | 115500 | 2611612450 | 25900 | 25900 | 25900 | 25850 | 157 |
| 414 | 20240712 | 115400 | 2607552050 | 25900 | 25900 | 25900 | 25850 | 87 |
| 415 | 20240712 | 115300 | 2605302250 | 25850 | 25850 | 25900 | 25850 | 484 |
| 416 | 20240712 | 115200 | 2592789850 | 25850 | 25900 | 25900 | 25850 | 87 |
| 417 | 20240712 | 115100 | 2590539950 | 25850 | 25850 | 25900 | 25850 | 314 |
| 418 | 20240712 | 115000 | 2582418250 | 25850 | 25950 | 25950 | 25850 | 2758 |
| 419 | 20240712 | 114900 | 2510994200 | 25950 | 25950 | 25950 | 25900 | 82 |
| 420 | 20240712 | 114800 | 2508866350 | 25900 | 25950 | 25950 | 25900 | 140 |
| 421 | 20240712 | 114700 | 2505239200 | 25900 | 25900 | 25900 | 25900 | 210 |
| 422 | 20240712 | 114600 | 2499800200 | 25900 | 25900 | 25950 | 25900 | 160 |
| 423 | 20240712 | 114500 | 2495655200 | 25950 | 25900 | 25950 | 25900 | 307 |
| 424 | 20240712 | 114400 | 2487692100 | 25900 | 25900 | 25900 | 25900 | 170 |
| 425 | 20240712 | 114300 | 2483289100 | 25900 | 25950 | 25950 | 25900 | 240 |
| 426 | 20240712 | 114200 | 2477072450 | 25950 | 25950 | 25950 | 25900 | 135 |
| 427 | 20240712 | 114100 | 2473574250 | 25900 | 25950 | 25950 | 25900 | 439 |
| 428 | 20240712 | 114000 | 2462203200 | 25950 | 25950 | 25950 | 25900 | 599 |
| 429 | 20240712 | 113900 | 2446684550 | 25950 | 25950 | 25950 | 25900 | 91 |
| 430 | 20240712 | 113800 | 2444325500 | 25950 | 25950 | 25950 | 25900 | 69 |
| 431 | 20240712 | 113700 | 2442536900 | 25950 | 25900 | 25950 | 25900 | 189 |
| 432 | 20240712 | 113600 | 2437641750 | 25950 | 25900 | 25950 | 25900 | 160 |
| 433 | 20240712 | 113500 | 2433496850 | 25950 | 25900 | 25950 | 25900 | 160 |
| 434 | 20240712 | 113400 | 2429348950 | 25950 | 25950 | 25950 | 25950 | 22 |
| 435 | 20240712 | 113300 | 2428778050 | 25950 | 25900 | 25950 | 25900 | 488 |
| 436 | 20240712 | 113200 | 2416137850 | 25950 | 25950 | 26000 | 25950 | 1233 |
| 437 | 20240712 | 113100 | 2384141450 | 25950 | 25950 | 26000 | 25950 | 369 |
| 438 | 20240712 | 113000 | 2374555900 | 25950 | 25950 | 26000 | 25950 | 468 |
| 439 | 20240712 | 112900 | 2362410050 | 25950 | 25950 | 25950 | 25950 | 36 |
| 440 | 20240712 | 112800 | 2361475850 | 25950 | 26000 | 26000 | 25950 | 103 |
| 441 | 20240712 | 112700 | 2358801950 | 26000 | 25950 | 26000 | 25950 | 83 |
| 442 | 20240712 | 112600 | 2356647450 | 25950 | 25950 | 26000 | 25950 | 315 |
| 443 | 20240712 | 112500 | 2348470750 | 25950 | 25950 | 25950 | 25950 | 30 |
| 444 | 20240712 | 112400 | 2347692250 | 25950 | 25950 | 25950 | 25950 | 467 |
| 445 | 20240712 | 112300 | 2335573600 | 25950 | 25950 | 25950 | 25950 | 442 |
| 446 | 20240712 | 112200 | 2324103700 | 25950 | 26000 | 26000 | 25950 | 93 |
| 447 | 20240712 | 112100 | 2321689800 | 26000 | 25950 | 26000 | 25950 | 77 |
| 448 | 20240712 | 112000 | 2319691400 | 26000 | 26000 | 26000 | 25950 | 418 |
| 449 | 20240712 | 111900 | 2308832350 | 25950 | 26000 | 26000 | 25950 | 205 |
| 450 | 20240712 | 111800 | 2303511850 | 26000 | 25950 | 26000 | 25950 | 74 |
| 451 | 20240712 | 111700 | 2301591350 | 25950 | 25950 | 25950 | 25950 | 164 |
| 452 | 20240712 | 111600 | 2297335550 | 25950 | 26000 | 26000 | 25950 | 348 |
| 453 | 20240712 | 111500 | 2288304850 | 25950 | 26000 | 26000 | 25950 | 142 |
| 454 | 20240712 | 111400 | 2284617700 | 25950 | 25950 | 26000 | 25950 | 625 |
| 455 | 20240712 | 111300 | 2268398700 | 25950 | 26000 | 26000 | 25950 | 439 |
| 456 | 20240712 | 111200 | 2257006550 | 26000 | 25950 | 26000 | 25950 | 74 |
| 457 | 20240712 | 111100 | 2255084500 | 25950 | 25950 | 26000 | 25950 | 352 |
| 458 | 20240712 | 111000 | 2245950000 | 25950 | 25950 | 25950 | 25900 | 4177 |
| 459 | 20240712 | 110900 | 2137760400 | 25900 | 25950 | 25950 | 25900 | 297 |
| 460 | 20240712 | 110800 | 2130062100 | 25900 | 25950 | 26000 | 25900 | 1127 |
| 461 | 20240712 | 110700 | 2100818300 | 26000 | 25950 | 26000 | 25950 | 520 |
| 462 | 20240712 | 110600 | 2087323300 | 25950 | 25950 | 26000 | 25950 | 991 |
| 463 | 20240712 | 110500 | 2061598050 | 26000 | 26000 | 26000 | 25950 | 200 |
| 464 | 20240712 | 110400 | 2056399300 | 26000 | 26000 | 26000 | 25950 | 175 |
| 465 | 20240712 | 110300 | 2051857200 | 26000 | 25950 | 26000 | 25950 | 735 |
| 466 | 20240712 | 110200 | 2032756050 | 25950 | 26000 | 26000 | 25950 | 235 |
| 467 | 20240712 | 110100 | 2026656150 | 25950 | 26000 | 26000 | 25950 | 56 |
| 468 | 20240712 | 110000 | 2025201950 | 26000 | 25950 | 26000 | 25950 | 218 |
| 469 | 20240712 | 105900 | 2019541300 | 25950 | 26000 | 26000 | 25950 | 568 |
| 470 | 20240712 | 105800 | 2004785750 | 26000 | 25950 | 26000 | 25950 | 37 |
| 471 | 20240712 | 105700 | 2003825450 | 25950 | 26000 | 26000 | 25950 | 155 |
| 472 | 20240712 | 105600 | 1999799600 | 25950 | 25950 | 26000 | 25950 | 275 |
| 473 | 20240712 | 105500 | 1992662200 | 26000 | 26000 | 26000 | 25950 | 400 |
| 474 | 20240712 | 105400 | 1982264600 | 25950 | 25950 | 25950 | 25950 | 191 |
| 475 | 20240712 | 105300 | 1977308150 | 25950 | 25950 | 26000 | 25950 | 634 |
| 476 | 20240712 | 105200 | 1960849450 | 25950 | 26000 | 26000 | 25950 | 192 |
| 477 | 20240712 | 105100 | 1955866250 | 26000 | 25950 | 26000 | 25950 | 203 |
| 478 | 20240712 | 105000 | 1950597250 | 26000 | 26000 | 26000 | 25950 | 260 |
| 479 | 20240712 | 104900 | 1943839100 | 25950 | 25950 | 25950 | 25950 | 364 |
| 480 | 20240712 | 104800 | 1934393300 | 26000 | 26000 | 26000 | 26000 | 233 |
| 481 | 20240712 | 104700 | 1928335300 | 25950 | 26000 | 26000 | 25950 | 90 |
| 482 | 20240712 | 104600 | 1925997050 | 25950 | 26000 | 26000 | 25950 | 535 |
| 483 | 20240712 | 104500 | 1912101800 | 26000 | 26000 | 26000 | 25950 | 67 |
| 484 | 20240712 | 104400 | 1910362300 | 26000 | 25950 | 26000 | 25950 | 1876 |
| 485 | 20240712 | 104300 | 1861678600 | 25950 | 25950 | 25950 | 25950 | 59 |
| 486 | 20240712 | 104200 | 1860147550 | 26000 | 25950 | 26000 | 25950 | 368 |
| 487 | 20240712 | 104100 | 1850596700 | 25950 | 26000 | 26000 | 25950 | 87 |
| 488 | 20240712 | 104000 | 1848336950 | 26000 | 25950 | 26000 | 25950 | 471 |
| 489 | 20240712 | 103900 | 1836093300 | 25950 | 26000 | 26000 | 25950 | 319 |
| 490 | 20240712 | 103800 | 1827811700 | 26000 | 25950 | 26000 | 25950 | 215 |
| 491 | 20240712 | 103700 | 1822230750 | 26000 | 25950 | 26000 | 25950 | 233 |
| 492 | 20240712 | 103600 | 1816182850 | 26000 | 26000 | 26000 | 25950 | 1673 |
| 493 | 20240712 | 103500 | 1772686750 | 26000 | 26050 | 26050 | 26000 | 79 |
| 494 | 20240712 | 103400 | 1770632300 | 26050 | 26000 | 26050 | 26000 | 235 |
| 495 | 20240712 | 103300 | 1764521400 | 26000 | 26050 | 26050 | 26000 | 124 |
| 496 | 20240712 | 103200 | 1761296450 | 26000 | 26100 | 26100 | 26000 | 329 |
| 497 | 20240712 | 103100 | 1752732700 | 26100 | 26050 | 26100 | 26000 | 88 |
| 498 | 20240712 | 103000 | 1750442600 | 26050 | 26000 | 26050 | 26000 | 157 |
| 499 | 20240712 | 102900 | 1746355600 | 26050 | 26050 | 26050 | 26000 | 345 |
| 500 | 20240712 | 102800 | 1737374300 | 26100 | 26000 | 26100 | 26000 | 7 |
| 501 | 20240712 | 102700 | 1737192200 | 26000 | 26000 | 26050 | 26000 | 1653 |
| 502 | 20240712 | 102600 | 1694213100 | 26000 | 26000 | 26000 | 26000 | 157 |
| 503 | 20240712 | 102500 | 1690131100 | 26000 | 26000 | 26050 | 26000 | 382 |
| 504 | 20240712 | 102400 | 1680196450 | 26050 | 26000 | 26050 | 26000 | 98 |
| 505 | 20240712 | 102300 | 1677645300 | 26050 | 26000 | 26050 | 26000 | 145 |
| 506 | 20240712 | 102200 | 1673874250 | 26000 | 26050 | 26050 | 26000 | 542 |
| 507 | 20240712 | 102100 | 1659775300 | 26050 | 26050 | 26050 | 26050 | 58 |
| 508 | 20240712 | 102000 | 1658264400 | 26050 | 26050 | 26050 | 26000 | 161 |
| 509 | 20240712 | 101900 | 1654076200 | 26050 | 26050 | 26050 | 26000 | 352 |
| 510 | 20240712 | 101800 | 1644922250 | 26000 | 26050 | 26050 | 26000 | 631 |
| 511 | 20240712 | 101700 | 1628502300 | 26000 | 26050 | 26050 | 26000 | 369 |
| 512 | 20240712 | 101600 | 1618906650 | 26050 | 26000 | 26050 | 26000 | 90 |
| 513 | 20240712 | 101500 | 1616564800 | 26000 | 26050 | 26050 | 26000 | 435 |
| 514 | 20240712 | 101400 | 1605249450 | 26000 | 26100 | 26100 | 26000 | 83 |
| 515 | 20240712 | 101300 | 1603091350 | 26100 | 26000 | 26100 | 25950 | 312 |
| 516 | 20240712 | 101200 | 1594978800 | 26000 | 25950 | 26100 | 25950 | 440 |
| 517 | 20240712 | 101100 | 1583548300 | 25950 | 25950 | 26000 | 25950 | 1380 |
| 518 | 20240712 | 101000 | 1547681900 | 25950 | 25950 | 25950 | 25900 | 476 |
| 519 | 20240712 | 100900 | 1535332500 | 25900 | 25900 | 25950 | 25900 | 281 |
| 520 | 20240712 | 100800 | 1528053700 | 25900 | 25950 | 25950 | 25900 | 791 |
| 521 | 20240712 | 100700 | 1507542550 | 25950 | 25950 | 25950 | 25950 | 368 |
| 522 | 20240712 | 100600 | 1497992950 | 25950 | 25950 | 26000 | 25950 | 113 |
| 523 | 20240712 | 100500 | 1495060050 | 26000 | 26000 | 26000 | 25900 | 873 |
| 524 | 20240712 | 100400 | 1472409000 | 26000 | 25950 | 26000 | 25950 | 245 |
| 525 | 20240712 | 100300 | 1466049750 | 25950 | 25950 | 26000 | 25950 | 520 |
| 526 | 20240712 | 100200 | 1452553500 | 25950 | 25950 | 26000 | 25950 | 447 |
| 527 | 20240712 | 100100 | 1440952150 | 26000 | 26000 | 26000 | 26000 | 627 |
| 528 | 20240712 | 100000 | 1424650150 | 25950 | 26000 | 26000 | 25950 | 653 |
| 529 | 20240712 | 095900 | 1407686500 | 26000 | 26000 | 26050 | 26000 | 196 |
| 530 | 20240712 | 095800 | 1402584350 | 26000 | 26100 | 26100 | 26000 | 308 |
| 531 | 20240712 | 095700 | 1394566850 | 26050 | 26000 | 26150 | 25950 | 1595 |
| 532 | 20240712 | 095600 | 1353079100 | 26000 | 26100 | 26100 | 26000 | 2681 |
| 533 | 20240712 | 095500 | 1283315700 | 26150 | 26150 | 26150 | 26100 | 916 |
| 534 | 20240712 | 095400 | 1259374350 | 26150 | 26150 | 26200 | 26150 | 152 |
| 535 | 20240712 | 095300 | 1255399150 | 26200 | 26200 | 26200 | 26150 | 793 |
| 536 | 20240712 | 095200 | 1234626650 | 26250 | 26300 | 26450 | 26250 | 1962 |
| 537 | 20240712 | 095100 | 1183078850 | 26350 | 26350 | 26400 | 26350 | 902 |
| 538 | 20240712 | 095000 | 1159284250 | 26350 | 26350 | 26350 | 26350 | 156 |
| 539 | 20240712 | 094900 | 1155173650 | 26350 | 26500 | 26500 | 26350 | 840 |
| 540 | 20240712 | 094800 | 1133012450 | 26500 | 26450 | 26500 | 26450 | 871 |
| 541 | 20240712 | 094700 | 1109973550 | 26450 | 26450 | 26500 | 26450 | 122 |
| 542 | 20240712 | 094600 | 1106746550 | 26450 | 26450 | 26500 | 26450 | 138 |
| 543 | 20240712 | 094500 | 1103096400 | 26450 | 26450 | 26450 | 26400 | 297 |
| 544 | 20240712 | 094400 | 1095244500 | 26450 | 26400 | 26450 | 26400 | 2182 |
| 545 | 20240712 | 094300 | 1037541650 | 26350 | 26300 | 26400 | 26300 | 296 |
| 546 | 20240712 | 094200 | 1029739550 | 26400 | 26300 | 26400 | 26300 | 445 |
| 547 | 20240712 | 094100 | 1018031150 | 26300 | 26350 | 26350 | 26300 | 432 |
| 548 | 20240712 | 094000 | 1006655000 | 26400 | 26400 | 26450 | 26400 | 691 |
| 549 | 20240712 | 093900 | 988412550 | 26450 | 26400 | 26450 | 26400 | 23 |
| 550 | 20240712 | 093800 | 987804500 | 26400 | 26450 | 26450 | 26400 | 304 |
| 551 | 20240712 | 093700 | 979778700 | 26450 | 26450 | 26450 | 26400 | 196 |
| 552 | 20240712 | 093600 | 974602950 | 26450 | 26450 | 26450 | 26400 | 119 |
| 553 | 20240712 | 093500 | 971457600 | 26400 | 26300 | 26500 | 26300 | 1740 |
| 554 | 20240712 | 093400 | 925498600 | 26350 | 26350 | 26400 | 26350 | 216 |
| 555 | 20240712 | 093300 | 919806750 | 26300 | 26350 | 26350 | 26300 | 808 |
| 556 | 20240712 | 093200 | 898539700 | 26350 | 26350 | 26350 | 26350 | 159 |
| 557 | 20240712 | 093100 | 894350050 | 26350 | 26400 | 26400 | 26350 | 306 |
| 558 | 20240712 | 093000 | 886284000 | 26400 | 26400 | 26400 | 26350 | 666 |
| 559 | 20240712 | 092900 | 868731700 | 26350 | 26300 | 26400 | 26300 | 1843 |
| 560 | 20240712 | 092800 | 820133950 | 26300 | 26350 | 26350 | 26300 | 490 |
| 561 | 20240712 | 092700 | 807245600 | 26350 | 26300 | 26350 | 26300 | 830 |
| 562 | 20240712 | 092600 | 785414150 | 26300 | 26350 | 26350 | 26300 | 1807 |
| 563 | 20240712 | 092500 | 737880200 | 26350 | 26350 | 26400 | 26300 | 119 |
| 564 | 20240712 | 092400 | 734743150 | 26300 | 26300 | 26400 | 26300 | 1186 |
| 565 | 20240712 | 092300 | 703497400 | 26350 | 26300 | 26350 | 26300 | 416 |
| 566 | 20240712 | 092200 | 692543300 | 26350 | 26400 | 26400 | 26350 | 285 |
| 567 | 20240712 | 092100 | 685032550 | 26350 | 26350 | 26350 | 26300 | 621 |
| 568 | 20240712 | 092000 | 668673800 | 26300 | 26350 | 26350 | 26300 | 152 |
| 569 | 20240712 | 091900 | 664670150 | 26350 | 26350 | 26350 | 26350 | 4 |
| 570 | 20240712 | 091800 | 664564750 | 26350 | 26350 | 26350 | 26350 | 474 |
| 571 | 20240712 | 091700 | 652074850 | 26350 | 26350 | 26400 | 26300 | 1427 |
| 572 | 20240712 | 091600 | 614472000 | 26350 | 26300 | 26350 | 26300 | 459 |
| 573 | 20240712 | 091500 | 602385100 | 26300 | 26250 | 26300 | 26250 | 825 |
| 574 | 20240712 | 091400 | 580698600 | 26250 | 26350 | 26350 | 26250 | 720 |
| 575 | 20240712 | 091300 | 561769050 | 26350 | 26350 | 26400 | 26300 | 417 |
| 576 | 20240712 | 091200 | 550783150 | 26350 | 26400 | 26400 | 26350 | 2093 |
| 577 | 20240712 | 091100 | 495554350 | 26400 | 26350 | 26400 | 26350 | 855 |
| 578 | 20240712 | 091000 | 473016050 | 26350 | 26250 | 26400 | 26250 | 1547 |
| 579 | 20240712 | 090900 | 432253150 | 26300 | 26250 | 26300 | 26250 | 1965 |
| 580 | 20240712 | 090800 | 380608950 | 26250 | 26150 | 26250 | 26150 | 504 |
| 581 | 20240712 | 090700 | 367410500 | 26150 | 26250 | 26250 | 26100 | 636 |
| 582 | 20240712 | 090600 | 350761050 | 26150 | 26100 | 26250 | 26050 | 1634 |
| 583 | 20240712 | 090500 | 307993300 | 26100 | 25950 | 26150 | 25950 | 3453 |
| 584 | 20240712 | 090400 | 218151900 | 25950 | 25950 | 25950 | 25850 | 865 |
| 585 | 20240712 | 090300 | 195732850 | 25950 | 26000 | 26000 | 25900 | 907 |
| 586 | 20240712 | 090200 | 172187550 | 26000 | 26100 | 26100 | 26000 | 726 |
| 587 | 20240712 | 090100 | 153264050 | 26150 | 26050 | 26200 | 26050 | 2090 |
| 588 | 20240712 | 090000 | 98668850 | 26100 | 26000 | 26150 | 25950 | 3785 |