33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 190600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 10931 |
| 3 | 20240715 | 190500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20240715 | 190400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20240715 | 190300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20240715 | 190200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20240715 | 190100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20240715 | 190000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20240715 | 185900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20240715 | 185800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20240715 | 185700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20240715 | 185600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20240715 | 185500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20240715 | 185400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20240715 | 185300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20240715 | 185200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20240715 | 185100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20240715 | 185000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20240715 | 184900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20240715 | 184800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20240715 | 184700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20240715 | 184600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20240715 | 184500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20240715 | 184400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20240715 | 184300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20240715 | 184200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20240715 | 184100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20240715 | 184000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20240715 | 183900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20240715 | 183800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20240715 | 183700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20240715 | 183600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 10931 |
| 33 | 20240715 | 183500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20240715 | 183400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20240715 | 183300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20240715 | 183200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20240715 | 183100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20240715 | 183000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20240715 | 182900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20240715 | 182800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20240715 | 182700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20240715 | 182600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20240715 | 182500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20240715 | 182400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20240715 | 182300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20240715 | 182200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20240715 | 182100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20240715 | 182000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20240715 | 181900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20240715 | 181800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20240715 | 181700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20240715 | 181600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20240715 | 181500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20240715 | 181400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20240715 | 181300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20240715 | 181200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20240715 | 181100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20240715 | 181000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20240715 | 180900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20240715 | 180800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20240715 | 180700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20240715 | 180600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 10931 |
| 63 | 20240715 | 180500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20240715 | 180400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20240715 | 180300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20240715 | 180200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20240715 | 180100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20240715 | 180000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20240715 | 175900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20240715 | 175800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20240715 | 175700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20240715 | 175600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20240715 | 175500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20240715 | 175400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20240715 | 175300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20240715 | 175200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20240715 | 175100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20240715 | 175000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20240715 | 174900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20240715 | 174800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20240715 | 174700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20240715 | 174600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20240715 | 174500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20240715 | 174400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20240715 | 174300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20240715 | 174200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20240715 | 174100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20240715 | 174000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20240715 | 173900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20240715 | 173800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20240715 | 173700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20240715 | 173600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 10931 |
| 93 | 20240715 | 173500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20240715 | 173400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20240715 | 173300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20240715 | 173200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20240715 | 173100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20240715 | 173000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20240715 | 172900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20240715 | 172800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20240715 | 172700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20240715 | 172600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20240715 | 172500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20240715 | 172400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20240715 | 172300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20240715 | 172200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20240715 | 172100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20240715 | 172000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20240715 | 171900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20240715 | 171800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20240715 | 171700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20240715 | 171600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20240715 | 171500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20240715 | 171400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20240715 | 171300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20240715 | 171200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20240715 | 171100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20240715 | 171000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20240715 | 170900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20240715 | 170800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20240715 | 170700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20240715 | 170600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 10931 |
| 123 | 20240715 | 170500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20240715 | 170400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20240715 | 170300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20240715 | 170200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20240715 | 170100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20240715 | 170000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20240715 | 165900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20240715 | 165800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20240715 | 165700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20240715 | 165600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20240715 | 165500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20240715 | 165400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20240715 | 165300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20240715 | 165200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20240715 | 165100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20240715 | 165000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20240715 | 164900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20240715 | 164800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20240715 | 164700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20240715 | 164600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20240715 | 164500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20240715 | 164400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20240715 | 164300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20240715 | 164200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20240715 | 164100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20240715 | 164000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20240715 | 163900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20240715 | 163800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20240715 | 163700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20240715 | 163600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 10931 |
| 153 | 20240715 | 163500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20240715 | 163400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20240715 | 163300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20240715 | 163200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20240715 | 163100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20240715 | 163000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20240715 | 162900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20240715 | 162800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20240715 | 162700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20240715 | 162600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20240715 | 162500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20240715 | 162400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20240715 | 162300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20240715 | 162200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20240715 | 162100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20240715 | 162000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20240715 | 161900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20240715 | 161800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20240715 | 161700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20240715 | 161600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20240715 | 161500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20240715 | 161400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20240715 | 161300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20240715 | 161200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20240715 | 161100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20240715 | 161000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20240715 | 160900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20240715 | 160800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20240715 | 160700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20240715 | 160600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 10931 |
| 183 | 20240715 | 160500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20240715 | 160400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20240715 | 160300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20240715 | 160200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20240715 | 160100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20240715 | 160000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20240715 | 155900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20240715 | 155800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20240715 | 155700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20240715 | 155600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20240715 | 155500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20240715 | 155400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20240715 | 155300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20240715 | 155200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20240715 | 155100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20240715 | 155000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20240715 | 154900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20240715 | 154800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20240715 | 154700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20240715 | 154600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20240715 | 154500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20240715 | 154400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20240715 | 154300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20240715 | 154200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20240715 | 154100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20240715 | 154000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20240715 | 153900 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20240715 | 153800 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20240715 | 153700 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20240715 | 153600 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 10931 |
| 213 | 20240715 | 153500 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20240715 | 153400 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20240715 | 153300 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20240715 | 153200 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20240715 | 153100 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20240715 | 153000 | 23494890800 | 31300 | 31300 | 31300 | 31300 | 10931 |
| 219 | 20240715 | 152900 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20240715 | 152800 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20240715 | 152700 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20240715 | 152600 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20240715 | 152500 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20240715 | 152400 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20240715 | 152300 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20240715 | 152200 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20240715 | 152100 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20240715 | 152000 | 23152750500 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20240715 | 151900 | 23152750500 | 31450 | 31550 | 31600 | 31450 | 3065 |
| 230 | 20240715 | 151800 | 23056156800 | 31500 | 31550 | 31550 | 31450 | 342 |
| 231 | 20240715 | 151700 | 23045379550 | 31550 | 31450 | 31550 | 31450 | 6467 |
| 232 | 20240715 | 151600 | 22841569250 | 31500 | 31450 | 31500 | 31400 | 1992 |
| 233 | 20240715 | 151500 | 22778923400 | 31400 | 31350 | 31450 | 31300 | 5245 |
| 234 | 20240715 | 151400 | 22614404200 | 31350 | 31250 | 31350 | 31250 | 1486 |
| 235 | 20240715 | 151300 | 22567908300 | 31250 | 31200 | 31250 | 31150 | 1726 |
| 236 | 20240715 | 151200 | 22514039550 | 31200 | 31150 | 31200 | 31150 | 423 |
| 237 | 20240715 | 151100 | 22500860250 | 31150 | 31150 | 31200 | 31100 | 9645 |
| 238 | 20240715 | 151000 | 22200738250 | 31200 | 31200 | 31200 | 31150 | 316 |
| 239 | 20240715 | 150900 | 22190887350 | 31200 | 31200 | 31200 | 31150 | 1417 |
| 240 | 20240715 | 150800 | 22146691050 | 31200 | 31200 | 31200 | 31150 | 427 |
| 241 | 20240715 | 150700 | 22133384950 | 31200 | 31200 | 31200 | 31150 | 245 |
| 242 | 20240715 | 150600 | 22125744700 | 31150 | 31200 | 31200 | 31150 | 347 |
| 243 | 20240715 | 150500 | 22114929800 | 31200 | 31150 | 31200 | 31100 | 6414 |
| 244 | 20240715 | 150400 | 21915121800 | 31200 | 31200 | 31200 | 31150 | 501 |
| 245 | 20240715 | 150300 | 21899506000 | 31200 | 31150 | 31200 | 31150 | 213 |
| 246 | 20240715 | 150200 | 21892861400 | 31150 | 31200 | 31250 | 31150 | 182 |
| 247 | 20240715 | 150100 | 21887185950 | 31150 | 31200 | 31200 | 31150 | 1739 |
| 248 | 20240715 | 150000 | 21832994700 | 31200 | 31200 | 31250 | 31150 | 990 |
| 249 | 20240715 | 145900 | 21802108400 | 31150 | 31150 | 31200 | 31100 | 902 |
| 250 | 20240715 | 145800 | 21774010300 | 31200 | 31150 | 31200 | 31100 | 793 |
| 251 | 20240715 | 145700 | 21749307000 | 31150 | 31100 | 31150 | 31100 | 1359 |
| 252 | 20240715 | 145600 | 21707029500 | 31150 | 31150 | 31150 | 31100 | 1558 |
| 253 | 20240715 | 145500 | 21658544300 | 31100 | 31150 | 31200 | 31100 | 4259 |
| 254 | 20240715 | 145400 | 21525861700 | 31200 | 31150 | 31200 | 31150 | 351 |
| 255 | 20240715 | 145300 | 21514923800 | 31200 | 31250 | 31250 | 31150 | 1674 |
| 256 | 20240715 | 145200 | 21462733450 | 31200 | 31200 | 31250 | 31150 | 929 |
| 257 | 20240715 | 145100 | 21433744150 | 31250 | 31250 | 31250 | 31200 | 4122 |
| 258 | 20240715 | 145000 | 21305078900 | 31200 | 31200 | 31250 | 31200 | 948 |
| 259 | 20240715 | 144900 | 21275487400 | 31200 | 31300 | 31300 | 31200 | 5916 |
| 260 | 20240715 | 144800 | 21090719150 | 31250 | 31200 | 31300 | 31200 | 392 |
| 261 | 20240715 | 144700 | 21078476000 | 31300 | 31250 | 31300 | 31150 | 12835 |
| 262 | 20240715 | 144600 | 20678097550 | 31250 | 31300 | 31350 | 31250 | 2040 |
| 263 | 20240715 | 144500 | 20614338350 | 31300 | 31350 | 31350 | 31250 | 4944 |
| 264 | 20240715 | 144400 | 20459657700 | 31350 | 31350 | 31400 | 31300 | 3169 |
| 265 | 20240715 | 144300 | 20360416200 | 31350 | 31400 | 31400 | 31350 | 3363 |
| 266 | 20240715 | 144200 | 20254858350 | 31450 | 31450 | 31500 | 31400 | 1097 |
| 267 | 20240715 | 144100 | 20220359200 | 31450 | 31450 | 31500 | 31450 | 417 |
| 268 | 20240715 | 144000 | 20207240200 | 31450 | 31500 | 31500 | 31450 | 2444 |
| 269 | 20240715 | 143900 | 20130374850 | 31450 | 31550 | 31550 | 31450 | 2946 |
| 270 | 20240715 | 143800 | 20037573200 | 31550 | 31550 | 31550 | 31500 | 537 |
| 271 | 20240715 | 143700 | 20020655750 | 31500 | 31550 | 31550 | 31500 | 1195 |
| 272 | 20240715 | 143600 | 19982988200 | 31500 | 31500 | 31550 | 31500 | 498 |
| 273 | 20240715 | 143500 | 19967288350 | 31550 | 31500 | 31550 | 31500 | 855 |
| 274 | 20240715 | 143400 | 19940329700 | 31550 | 31550 | 31550 | 31500 | 480 |
| 275 | 20240715 | 143300 | 19925203600 | 31550 | 31550 | 31600 | 31500 | 1103 |
| 276 | 20240715 | 143200 | 19890433500 | 31500 | 31550 | 31550 | 31500 | 405 |
| 277 | 20240715 | 143100 | 19877667400 | 31500 | 31550 | 31600 | 31500 | 2431 |
| 278 | 20240715 | 143000 | 19801065250 | 31550 | 31600 | 31600 | 31550 | 1821 |
| 279 | 20240715 | 142900 | 19743611500 | 31550 | 31650 | 31650 | 31550 | 5028 |
| 280 | 20240715 | 142800 | 19584958000 | 31650 | 31550 | 31650 | 31550 | 3932 |
| 281 | 20240715 | 142700 | 19460702400 | 31550 | 31550 | 31600 | 31550 | 1621 |
| 282 | 20240715 | 142600 | 19409555700 | 31600 | 31650 | 31650 | 31550 | 11896 |
| 283 | 20240715 | 142500 | 19033787800 | 31600 | 31650 | 31700 | 31600 | 3104 |
| 284 | 20240715 | 142400 | 18935548200 | 31650 | 31650 | 31700 | 31650 | 521 |
| 285 | 20240715 | 142300 | 18919055950 | 31650 | 31650 | 31700 | 31650 | 459 |
| 286 | 20240715 | 142200 | 18904526650 | 31650 | 31700 | 31700 | 31650 | 285 |
| 287 | 20240715 | 142100 | 18895500250 | 31700 | 31700 | 31700 | 31650 | 3564 |
| 288 | 20240715 | 142000 | 18782676450 | 31700 | 31700 | 31750 | 31650 | 4078 |
| 289 | 20240715 | 141900 | 18653402050 | 31750 | 31850 | 31850 | 31700 | 232 |
| 290 | 20240715 | 141800 | 18646041000 | 31800 | 31800 | 31850 | 31700 | 4900 |
| 291 | 20240715 | 141700 | 18490496900 | 31800 | 31800 | 31850 | 31800 | 290 |
| 292 | 20240715 | 141600 | 18481273350 | 31800 | 31800 | 31850 | 31800 | 165 |
| 293 | 20240715 | 141500 | 18476022000 | 31850 | 31800 | 31850 | 31800 | 663 |
| 294 | 20240715 | 141400 | 18454918950 | 31800 | 31800 | 31850 | 31800 | 282 |
| 295 | 20240715 | 141300 | 18445948700 | 31850 | 31850 | 31850 | 31800 | 199 |
| 296 | 20240715 | 141200 | 18439618900 | 31850 | 31800 | 31850 | 31800 | 237 |
| 297 | 20240715 | 141100 | 18432073800 | 31850 | 31800 | 31850 | 31800 | 1543 |
| 298 | 20240715 | 141000 | 18382996750 | 31800 | 31800 | 31850 | 31800 | 148 |
| 299 | 20240715 | 140900 | 18378287850 | 31850 | 31800 | 31850 | 31800 | 215 |
| 300 | 20240715 | 140800 | 18371445300 | 31800 | 31750 | 31800 | 31750 | 553 |
| 301 | 20240715 | 140700 | 18353874650 | 31800 | 31800 | 31800 | 31750 | 457 |
| 302 | 20240715 | 140600 | 18339349550 | 31750 | 31800 | 31850 | 31750 | 516 |
| 303 | 20240715 | 140500 | 18322947550 | 31850 | 31800 | 31850 | 31750 | 412 |
| 304 | 20240715 | 140400 | 18309846500 | 31800 | 31850 | 31850 | 31750 | 487 |
| 305 | 20240715 | 140300 | 18294348700 | 31850 | 31800 | 31850 | 31750 | 218 |
| 306 | 20240715 | 140200 | 18287415850 | 31800 | 31800 | 31800 | 31750 | 569 |
| 307 | 20240715 | 140100 | 18269326150 | 31800 | 31750 | 31800 | 31750 | 2171 |
| 308 | 20240715 | 140000 | 18200291250 | 31800 | 31850 | 31900 | 31750 | 2447 |
| 309 | 20240715 | 135900 | 18122472750 | 31800 | 31850 | 31850 | 31800 | 453 |
| 310 | 20240715 | 135800 | 18108047700 | 31800 | 31850 | 31850 | 31800 | 801 |
| 311 | 20240715 | 135700 | 18082541000 | 31850 | 31850 | 31850 | 31800 | 308 |
| 312 | 20240715 | 135600 | 18072741750 | 31850 | 31800 | 31850 | 31750 | 172 |
| 313 | 20240715 | 135500 | 18067271950 | 31800 | 31800 | 31800 | 31750 | 361 |
| 314 | 20240715 | 135400 | 18055795950 | 31800 | 31800 | 31800 | 31700 | 485 |
| 315 | 20240715 | 135300 | 18040393450 | 31750 | 31800 | 31800 | 31700 | 134 |
| 316 | 20240715 | 135200 | 18036141050 | 31700 | 31750 | 31800 | 31700 | 5208 |
| 317 | 20240715 | 135100 | 17870791500 | 31800 | 31800 | 31800 | 31750 | 189 |
| 318 | 20240715 | 135000 | 17864786650 | 31800 | 31750 | 31800 | 31750 | 448 |
| 319 | 20240715 | 134900 | 17850556000 | 31750 | 31800 | 31850 | 31750 | 522 |
| 320 | 20240715 | 134800 | 17833956650 | 31800 | 31800 | 31800 | 31750 | 697 |
| 321 | 20240715 | 134700 | 17811793650 | 31800 | 31800 | 31800 | 31750 | 604 |
| 322 | 20240715 | 134600 | 17792605550 | 31800 | 31800 | 31850 | 31750 | 1767 |
| 323 | 20240715 | 134500 | 17736467600 | 31800 | 31800 | 31850 | 31750 | 2508 |
| 324 | 20240715 | 134400 | 17656712100 | 31800 | 31800 | 31850 | 31800 | 205 |
| 325 | 20240715 | 134300 | 17650188150 | 31800 | 31850 | 31850 | 31800 | 437 |
| 326 | 20240715 | 134200 | 17636286900 | 31850 | 31850 | 31850 | 31800 | 418 |
| 327 | 20240715 | 134100 | 17622982550 | 31800 | 31950 | 31950 | 31800 | 767 |
| 328 | 20240715 | 134000 | 17598588250 | 31900 | 31950 | 32000 | 31850 | 5795 |
| 329 | 20240715 | 133900 | 17413807400 | 31950 | 31900 | 31950 | 31850 | 236 |
| 330 | 20240715 | 133800 | 17406278500 | 31900 | 31900 | 31950 | 31900 | 276 |
| 331 | 20240715 | 133700 | 17397473200 | 31900 | 31950 | 31950 | 31850 | 2081 |
| 332 | 20240715 | 133600 | 17331124600 | 31900 | 31900 | 31950 | 31900 | 752 |
| 333 | 20240715 | 133500 | 17307132800 | 31950 | 32000 | 32000 | 31950 | 220 |
| 334 | 20240715 | 133400 | 17300102600 | 31900 | 31900 | 32000 | 31900 | 661 |
| 335 | 20240715 | 133300 | 17278977000 | 31950 | 31950 | 32050 | 31950 | 3379 |
| 336 | 20240715 | 133200 | 17170823350 | 32000 | 32100 | 32100 | 32000 | 1620 |
| 337 | 20240715 | 133100 | 17118980750 | 32100 | 32100 | 32100 | 32000 | 994 |
| 338 | 20240715 | 133000 | 17087154500 | 32100 | 32050 | 32150 | 32000 | 863 |
| 339 | 20240715 | 132900 | 17059478150 | 32100 | 32150 | 32150 | 32050 | 225 |
| 340 | 20240715 | 132800 | 17052260500 | 32150 | 32100 | 32150 | 32050 | 1382 |
| 341 | 20240715 | 132700 | 17007925050 | 32150 | 32150 | 32150 | 32050 | 1266 |
| 342 | 20240715 | 132600 | 16967289400 | 32100 | 32100 | 32150 | 32050 | 832 |
| 343 | 20240715 | 132500 | 16940566350 | 32100 | 32100 | 32150 | 32050 | 825 |
| 344 | 20240715 | 132400 | 16914048600 | 32100 | 32050 | 32150 | 32000 | 1045 |
| 345 | 20240715 | 132300 | 16880551350 | 32100 | 32050 | 32100 | 32000 | 1860 |
| 346 | 20240715 | 132200 | 16820868300 | 32050 | 32000 | 32100 | 32000 | 1700 |
| 347 | 20240715 | 132100 | 16766339950 | 32050 | 32050 | 32050 | 32000 | 443 |
| 348 | 20240715 | 132000 | 16752157650 | 32050 | 32050 | 32050 | 32000 | 272 |
| 349 | 20240715 | 131900 | 16743447150 | 32050 | 32050 | 32050 | 32000 | 325 |
| 350 | 20240715 | 131800 | 16733042750 | 32050 | 32050 | 32050 | 32000 | 85 |
| 351 | 20240715 | 131700 | 16730321300 | 32050 | 32050 | 32050 | 32000 | 365 |
| 352 | 20240715 | 131600 | 16718628550 | 32050 | 32050 | 32050 | 32000 | 461 |
| 353 | 20240715 | 131500 | 16703864450 | 32050 | 32000 | 32050 | 32000 | 71 |
| 354 | 20240715 | 131400 | 16701591600 | 32050 | 31950 | 32050 | 31950 | 4690 |
| 355 | 20240715 | 131300 | 16551511450 | 32000 | 32000 | 32000 | 31950 | 472 |
| 356 | 20240715 | 131200 | 16536418700 | 31950 | 32000 | 32000 | 31950 | 477 |
| 357 | 20240715 | 131100 | 16521167350 | 32000 | 31950 | 32000 | 31950 | 213 |
| 358 | 20240715 | 131000 | 16514360950 | 32000 | 32050 | 32050 | 31950 | 475 |
| 359 | 20240715 | 130900 | 16499155950 | 32000 | 32000 | 32000 | 31950 | 1272 |
| 360 | 20240715 | 130800 | 16458462450 | 32000 | 32000 | 32100 | 32000 | 51 |
| 361 | 20240715 | 130700 | 16456828700 | 32050 | 32050 | 32100 | 32000 | 868 |
| 362 | 20240715 | 130600 | 16429037250 | 32050 | 32000 | 32050 | 32000 | 344 |
| 363 | 20240715 | 130500 | 16418013850 | 32050 | 32050 | 32100 | 32050 | 160 |
| 364 | 20240715 | 130400 | 16412885600 | 32100 | 32100 | 32100 | 32050 | 126 |
| 365 | 20240715 | 130300 | 16408845500 | 32050 | 32050 | 32100 | 32050 | 473 |
| 366 | 20240715 | 130200 | 16393670000 | 32050 | 32000 | 32100 | 32000 | 1977 |
| 367 | 20240715 | 130100 | 16330335350 | 32050 | 32050 | 32050 | 32050 | 152 |
| 368 | 20240715 | 130000 | 16325463750 | 32050 | 32050 | 32050 | 32000 | 117 |
| 369 | 20240715 | 125900 | 16321714750 | 32050 | 32100 | 32100 | 32000 | 298 |
| 370 | 20240715 | 125800 | 16312168750 | 32050 | 32000 | 32100 | 31950 | 2869 |
| 371 | 20240715 | 125700 | 16220360300 | 32000 | 32100 | 32100 | 31900 | 2979 |
| 372 | 20240715 | 125600 | 16125051350 | 32100 | 32100 | 32100 | 32050 | 191 |
| 373 | 20240715 | 125500 | 16118922150 | 32050 | 32100 | 32100 | 32050 | 522 |
| 374 | 20240715 | 125400 | 16102186050 | 32050 | 32100 | 32100 | 32050 | 373 |
| 375 | 20240715 | 125300 | 16090217300 | 32100 | 32100 | 32100 | 32050 | 277 |
| 376 | 20240715 | 125200 | 16081334750 | 32050 | 32100 | 32100 | 32050 | 529 |
| 377 | 20240715 | 125100 | 16064370600 | 32050 | 32100 | 32100 | 32050 | 356 |
| 378 | 20240715 | 125000 | 16052957600 | 32100 | 32100 | 32100 | 32050 | 93 |
| 379 | 20240715 | 124900 | 16049973850 | 32100 | 32100 | 32100 | 32050 | 318 |
| 380 | 20240715 | 124800 | 16039771750 | 32050 | 32100 | 32100 | 32050 | 414 |
| 381 | 20240715 | 124700 | 16026498950 | 32100 | 32050 | 32100 | 32000 | 1194 |
| 382 | 20240715 | 124600 | 15988194800 | 32050 | 32050 | 32100 | 32050 | 291 |
| 383 | 20240715 | 124500 | 15978862850 | 32100 | 32100 | 32100 | 32000 | 641 |
| 384 | 20240715 | 124400 | 15958328650 | 32100 | 32100 | 32100 | 32050 | 678 |
| 385 | 20240715 | 124300 | 15936574550 | 32100 | 32000 | 32100 | 32000 | 273 |
| 386 | 20240715 | 124200 | 15927821000 | 32050 | 32100 | 32100 | 32000 | 88 |
| 387 | 20240715 | 124100 | 15925000450 | 32050 | 32100 | 32100 | 32000 | 1236 |
| 388 | 20240715 | 124000 | 15885376550 | 32100 | 32100 | 32100 | 32050 | 209 |
| 389 | 20240715 | 123900 | 15878668700 | 32100 | 32000 | 32100 | 32000 | 226 |
| 390 | 20240715 | 123800 | 15871419350 | 32050 | 32000 | 32050 | 32000 | 2545 |
| 391 | 20240715 | 123700 | 15789971100 | 32000 | 32000 | 32000 | 31950 | 568 |
| 392 | 20240715 | 123600 | 15771802450 | 31950 | 32000 | 32000 | 31900 | 265 |
| 393 | 20240715 | 123500 | 15763327550 | 32000 | 32000 | 32000 | 31950 | 127 |
| 394 | 20240715 | 123400 | 15759265150 | 32000 | 32000 | 32000 | 31950 | 1186 |
| 395 | 20240715 | 123300 | 15721337500 | 32000 | 31900 | 32000 | 31900 | 1252 |
| 396 | 20240715 | 123200 | 15681346200 | 31950 | 31950 | 31950 | 31900 | 204 |
| 397 | 20240715 | 123100 | 15674829400 | 31950 | 31900 | 31950 | 31900 | 395 |
| 398 | 20240715 | 123000 | 15662223100 | 31900 | 31950 | 31950 | 31900 | 305 |
| 399 | 20240715 | 122900 | 15652488100 | 31950 | 31950 | 31950 | 31900 | 139 |
| 400 | 20240715 | 122800 | 15648047600 | 31950 | 31900 | 31950 | 31850 | 389 |
| 401 | 20240715 | 122700 | 15635647650 | 31900 | 31900 | 31900 | 31850 | 869 |
| 402 | 20240715 | 122600 | 15607963600 | 31900 | 31900 | 31950 | 31900 | 125 |
| 403 | 20240715 | 122500 | 15603972350 | 31900 | 31950 | 31950 | 31900 | 86 |
| 404 | 20240715 | 122400 | 15601227700 | 31950 | 31900 | 31950 | 31850 | 651 |
| 405 | 20240715 | 122300 | 15580470450 | 31900 | 31950 | 31950 | 31900 | 308 |
| 406 | 20240715 | 122200 | 15570639200 | 31900 | 31900 | 31950 | 31850 | 548 |
| 407 | 20240715 | 122100 | 15553155750 | 31900 | 31850 | 31900 | 31850 | 232 |
| 408 | 20240715 | 122000 | 15545765150 | 31850 | 31900 | 31900 | 31850 | 803 |
| 409 | 20240715 | 121900 | 15520172550 | 31900 | 31850 | 31900 | 31850 | 161 |
| 410 | 20240715 | 121800 | 15515038200 | 31900 | 31900 | 31900 | 31850 | 140 |
| 411 | 20240715 | 121700 | 15510574900 | 31900 | 31900 | 31900 | 31850 | 515 |
| 412 | 20240715 | 121600 | 15494162000 | 31850 | 31900 | 31900 | 31850 | 434 |
| 413 | 20240715 | 121500 | 15480319150 | 31850 | 31900 | 31900 | 31850 | 219 |
| 414 | 20240715 | 121400 | 15473334400 | 31950 | 31950 | 31950 | 31850 | 294 |
| 415 | 20240715 | 121300 | 15463963450 | 31900 | 31900 | 31950 | 31900 | 220 |
| 416 | 20240715 | 121200 | 15456945250 | 31900 | 31850 | 31950 | 31850 | 606 |
| 417 | 20240715 | 121100 | 15437616250 | 31850 | 31850 | 31850 | 31800 | 203 |
| 418 | 20240715 | 121000 | 15431153500 | 31850 | 31900 | 31900 | 31800 | 579 |
| 419 | 20240715 | 120900 | 15412729700 | 31900 | 31850 | 31900 | 31850 | 271 |
| 420 | 20240715 | 120800 | 15404089800 | 31850 | 31850 | 31850 | 31800 | 168 |
| 421 | 20240715 | 120700 | 15398740500 | 31850 | 31850 | 31850 | 31800 | 339 |
| 422 | 20240715 | 120600 | 15387956600 | 31850 | 31850 | 31850 | 31800 | 573 |
| 423 | 20240715 | 120500 | 15369720750 | 31850 | 31900 | 31900 | 31850 | 401 |
| 424 | 20240715 | 120400 | 15356944850 | 31900 | 31850 | 31900 | 31800 | 811 |
| 425 | 20240715 | 120300 | 15331114250 | 31850 | 31950 | 31950 | 31850 | 341 |
| 426 | 20240715 | 120200 | 15320249800 | 31850 | 31950 | 31950 | 31850 | 586 |
| 427 | 20240715 | 120100 | 15301570750 | 31950 | 31850 | 31950 | 31850 | 238 |
| 428 | 20240715 | 120000 | 15293973300 | 31850 | 31850 | 31900 | 31800 | 819 |
| 429 | 20240715 | 115900 | 15267915350 | 31850 | 31900 | 31950 | 31800 | 584 |
| 430 | 20240715 | 115800 | 15249313150 | 31900 | 31900 | 31900 | 31850 | 358 |
| 431 | 20240715 | 115700 | 15237902100 | 31900 | 31900 | 31900 | 31850 | 114 |
| 432 | 20240715 | 115600 | 15234266100 | 31900 | 31900 | 31900 | 31850 | 401 |
| 433 | 20240715 | 115500 | 15221484350 | 31900 | 31900 | 31900 | 31850 | 157 |
| 434 | 20240715 | 115400 | 15216476700 | 31900 | 31900 | 31950 | 31800 | 141 |
| 435 | 20240715 | 115300 | 15211981300 | 31900 | 31850 | 31900 | 31850 | 1061 |
| 436 | 20240715 | 115200 | 15178183450 | 31900 | 31900 | 31950 | 31850 | 218 |
| 437 | 20240715 | 115100 | 15171231750 | 31950 | 31900 | 31950 | 31900 | 172 |
| 438 | 20240715 | 115000 | 15165742750 | 31900 | 31900 | 31950 | 31850 | 1261 |
| 439 | 20240715 | 114900 | 15125572350 | 31900 | 31900 | 31950 | 31850 | 60 |
| 440 | 20240715 | 114800 | 15123657950 | 31900 | 31900 | 31950 | 31850 | 419 |
| 441 | 20240715 | 114700 | 15110291400 | 31900 | 31900 | 31900 | 31900 | 178 |
| 442 | 20240715 | 114600 | 15104613200 | 31900 | 31900 | 31950 | 31850 | 368 |
| 443 | 20240715 | 114500 | 15092886100 | 31900 | 31950 | 31950 | 31900 | 204 |
| 444 | 20240715 | 114400 | 15086375500 | 31950 | 31950 | 31950 | 31850 | 258 |
| 445 | 20240715 | 114300 | 15078146450 | 31900 | 31950 | 31950 | 31900 | 345 |
| 446 | 20240715 | 114200 | 15067134250 | 31950 | 31950 | 31950 | 31900 | 184 |
| 447 | 20240715 | 114100 | 15061258750 | 31950 | 31950 | 32000 | 31950 | 310 |
| 448 | 20240715 | 114000 | 15051353800 | 31950 | 32000 | 32000 | 31900 | 1199 |
| 449 | 20240715 | 113900 | 15013088450 | 32000 | 31950 | 32000 | 31900 | 1055 |
| 450 | 20240715 | 113800 | 14979374900 | 31950 | 31900 | 31950 | 31900 | 268 |
| 451 | 20240715 | 113700 | 14970817500 | 31900 | 31900 | 31900 | 31900 | 92 |
| 452 | 20240715 | 113600 | 14967882700 | 31850 | 31850 | 31900 | 31850 | 1197 |
| 453 | 20240715 | 113500 | 14929751750 | 31900 | 31900 | 31900 | 31900 | 142 |
| 454 | 20240715 | 113400 | 14925221950 | 31900 | 31850 | 31950 | 31850 | 326 |
| 455 | 20240715 | 113300 | 14914824800 | 31900 | 31900 | 31900 | 31900 | 1073 |
| 456 | 20240715 | 113200 | 14880596100 | 31850 | 31900 | 31950 | 31850 | 428 |
| 457 | 20240715 | 113100 | 14866956150 | 31900 | 32000 | 32000 | 31900 | 243 |
| 458 | 20240715 | 113000 | 14859200400 | 31950 | 31900 | 32000 | 31900 | 498 |
| 459 | 20240715 | 112900 | 14843308650 | 31850 | 31900 | 31950 | 31850 | 309 |
| 460 | 20240715 | 112800 | 14833461150 | 31900 | 31950 | 32000 | 31850 | 923 |
| 461 | 20240715 | 112700 | 14804043600 | 32000 | 31950 | 32000 | 31850 | 1359 |
| 462 | 20240715 | 112600 | 14760598950 | 31900 | 31950 | 32000 | 31900 | 235 |
| 463 | 20240715 | 112500 | 14753097450 | 31950 | 31950 | 32000 | 31900 | 508 |
| 464 | 20240715 | 112400 | 14736875800 | 31950 | 31950 | 32000 | 31850 | 752 |
| 465 | 20240715 | 112300 | 14712850800 | 31950 | 31850 | 31950 | 31850 | 818 |
| 466 | 20240715 | 112200 | 14686757750 | 31900 | 31850 | 31900 | 31850 | 688 |
| 467 | 20240715 | 112100 | 14664841750 | 31900 | 31900 | 31900 | 31900 | 150 |
| 468 | 20240715 | 112000 | 14660056750 | 31850 | 31850 | 31850 | 31800 | 600 |
| 469 | 20240715 | 111900 | 14640951350 | 31800 | 31850 | 31900 | 31800 | 130 |
| 470 | 20240715 | 111800 | 14636814850 | 31850 | 31900 | 31900 | 31850 | 489 |
| 471 | 20240715 | 111700 | 14621234500 | 31850 | 31800 | 31900 | 31750 | 87 |
| 472 | 20240715 | 111600 | 14618465950 | 31800 | 31750 | 31900 | 31750 | 489 |
| 473 | 20240715 | 111500 | 14602915700 | 31800 | 31800 | 31800 | 31800 | 302 |
| 474 | 20240715 | 111400 | 14593312100 | 31800 | 31800 | 31850 | 31750 | 401 |
| 475 | 20240715 | 111300 | 14580563250 | 31800 | 31800 | 31800 | 31800 | 288 |
| 476 | 20240715 | 111200 | 14571404850 | 31800 | 31800 | 31800 | 31750 | 569 |
| 477 | 20240715 | 111100 | 14553333150 | 31800 | 31800 | 31800 | 31750 | 187 |
| 478 | 20240715 | 111000 | 14547389400 | 31800 | 31750 | 31800 | 31750 | 240 |
| 479 | 20240715 | 110900 | 14539764200 | 31750 | 31800 | 31800 | 31750 | 479 |
| 480 | 20240715 | 110800 | 14524550150 | 31750 | 31800 | 31800 | 31750 | 401 |
| 481 | 20240715 | 110700 | 14511815850 | 31800 | 31750 | 31800 | 31750 | 117 |
| 482 | 20240715 | 110600 | 14508097900 | 31800 | 31850 | 31850 | 31700 | 1343 |
| 483 | 20240715 | 110500 | 14465449150 | 31800 | 31850 | 31850 | 31800 | 639 |
| 484 | 20240715 | 110400 | 14445113750 | 31850 | 31950 | 31950 | 31850 | 268 |
| 485 | 20240715 | 110300 | 14436569100 | 31900 | 31900 | 31950 | 31850 | 315 |
| 486 | 20240715 | 110200 | 14426525300 | 31850 | 31850 | 31950 | 31800 | 1370 |
| 487 | 20240715 | 110100 | 14382928600 | 31850 | 32000 | 32000 | 31850 | 7745 |
| 488 | 20240715 | 110000 | 14135765250 | 32050 | 32050 | 32100 | 32050 | 1025 |
| 489 | 20240715 | 105900 | 14102912450 | 32050 | 32100 | 32100 | 32050 | 1069 |
| 490 | 20240715 | 105800 | 14068603200 | 32100 | 32100 | 32100 | 32050 | 641 |
| 491 | 20240715 | 105700 | 14048041550 | 32100 | 32050 | 32100 | 32050 | 1038 |
| 492 | 20240715 | 105600 | 14014762900 | 32050 | 32050 | 32050 | 32000 | 501 |
| 493 | 20240715 | 105500 | 13998706800 | 32050 | 32000 | 32050 | 32000 | 455 |
| 494 | 20240715 | 105400 | 13984138650 | 32000 | 32050 | 32050 | 32000 | 1485 |
| 495 | 20240715 | 105300 | 13936607250 | 32050 | 32000 | 32050 | 31950 | 782 |
| 496 | 20240715 | 105200 | 13911580050 | 32050 | 32000 | 32050 | 31950 | 599 |
| 497 | 20240715 | 105100 | 13892420700 | 32000 | 32050 | 32050 | 31900 | 1555 |
| 498 | 20240715 | 105000 | 13842675350 | 32050 | 32000 | 32050 | 31950 | 3782 |
| 499 | 20240715 | 104900 | 13721583450 | 32000 | 31850 | 32000 | 31850 | 5329 |
| 500 | 20240715 | 104800 | 13551353700 | 31900 | 31850 | 31900 | 31850 | 590 |
| 501 | 20240715 | 104700 | 13532553850 | 31900 | 31850 | 31900 | 31800 | 1505 |
| 502 | 20240715 | 104600 | 13484629600 | 31850 | 31800 | 31850 | 31750 | 2381 |
| 503 | 20240715 | 104500 | 13408987050 | 31800 | 31700 | 31800 | 31700 | 1106 |
| 504 | 20240715 | 104400 | 13373870450 | 31700 | 31750 | 31750 | 31700 | 810 |
| 505 | 20240715 | 104300 | 13348177450 | 31750 | 31750 | 31800 | 31700 | 337 |
| 506 | 20240715 | 104200 | 13337478800 | 31700 | 31700 | 31750 | 31700 | 487 |
| 507 | 20240715 | 104100 | 13322033800 | 31750 | 31750 | 31800 | 31700 | 1019 |
| 508 | 20240715 | 104000 | 13289697550 | 31750 | 31750 | 31800 | 31700 | 542 |
| 509 | 20240715 | 103900 | 13272488400 | 31750 | 31750 | 31800 | 31700 | 316 |
| 510 | 20240715 | 103800 | 13262455350 | 31750 | 31700 | 31800 | 31700 | 158 |
| 511 | 20240715 | 103700 | 13257441550 | 31700 | 31700 | 31750 | 31650 | 438 |
| 512 | 20240715 | 103600 | 13243558700 | 31700 | 31750 | 31750 | 31600 | 10450 |
| 513 | 20240715 | 103500 | 12913166650 | 31750 | 31750 | 31800 | 31700 | 1634 |
| 514 | 20240715 | 103400 | 12861294150 | 31750 | 31800 | 31800 | 31700 | 843 |
| 515 | 20240715 | 103300 | 12834557900 | 31750 | 31700 | 31800 | 31650 | 417 |
| 516 | 20240715 | 103200 | 12821335700 | 31700 | 31750 | 31750 | 31650 | 499 |
| 517 | 20240715 | 103100 | 12805503800 | 31750 | 31650 | 31750 | 31650 | 801 |
| 518 | 20240715 | 103000 | 12780115100 | 31650 | 31600 | 31700 | 31600 | 4257 |
| 519 | 20240715 | 102900 | 12645383600 | 31650 | 31650 | 31650 | 31550 | 4892 |
| 520 | 20240715 | 102800 | 12490770200 | 31650 | 31650 | 31650 | 31600 | 1052 |
| 521 | 20240715 | 102700 | 12457478150 | 31650 | 31650 | 31700 | 31650 | 2559 |
| 522 | 20240715 | 102600 | 12376480250 | 31650 | 31750 | 31750 | 31650 | 4657 |
| 523 | 20240715 | 102500 | 12228848050 | 31750 | 31700 | 31750 | 31700 | 715 |
| 524 | 20240715 | 102400 | 12206175300 | 31700 | 31850 | 31850 | 31700 | 1340 |
| 525 | 20240715 | 102300 | 12163625950 | 31850 | 31900 | 31900 | 31750 | 4382 |
| 526 | 20240715 | 102200 | 12024106550 | 31900 | 31850 | 31900 | 31850 | 655 |
| 527 | 20240715 | 102100 | 12003226800 | 31900 | 31900 | 31950 | 31850 | 397 |
| 528 | 20240715 | 102000 | 11990569650 | 31900 | 31900 | 31900 | 31850 | 769 |
| 529 | 20240715 | 101900 | 11966073900 | 31900 | 31850 | 31950 | 31850 | 2132 |
| 530 | 20240715 | 101800 | 11898037250 | 31850 | 31800 | 31850 | 31750 | 831 |
| 531 | 20240715 | 101700 | 11871571400 | 31800 | 31800 | 31800 | 31750 | 223 |
| 532 | 20240715 | 101600 | 11864481400 | 31800 | 31800 | 31800 | 31750 | 667 |
| 533 | 20240715 | 101500 | 11843270900 | 31800 | 31750 | 31800 | 31700 | 377 |
| 534 | 20240715 | 101400 | 11831294600 | 31750 | 31800 | 31800 | 31750 | 760 |
| 535 | 20240715 | 101300 | 11807164050 | 31750 | 31850 | 31850 | 31750 | 1210 |
| 536 | 20240715 | 101200 | 11768684150 | 31850 | 31800 | 31850 | 31750 | 1196 |
| 537 | 20240715 | 101100 | 11730665200 | 31800 | 31750 | 31800 | 31700 | 1517 |
| 538 | 20240715 | 101000 | 11682560450 | 31750 | 31650 | 31750 | 31650 | 868 |
| 539 | 20240715 | 100900 | 11655061650 | 31650 | 31650 | 31700 | 31600 | 2185 |
| 540 | 20240715 | 100800 | 11585883500 | 31700 | 31700 | 31750 | 31650 | 1467 |
| 541 | 20240715 | 100700 | 11539407200 | 31750 | 31850 | 31850 | 31750 | 1166 |
| 542 | 20240715 | 100600 | 11502358750 | 31850 | 31850 | 31900 | 31800 | 1534 |
| 543 | 20240715 | 100500 | 11453483900 | 31850 | 31700 | 31850 | 31700 | 1009 |
| 544 | 20240715 | 100400 | 11421431800 | 31700 | 31750 | 31750 | 31600 | 6099 |
| 545 | 20240715 | 100300 | 11228224050 | 31700 | 31800 | 31850 | 31650 | 4316 |
| 546 | 20240715 | 100200 | 11091330300 | 31750 | 31750 | 31850 | 31700 | 5050 |
| 547 | 20240715 | 100100 | 10930822250 | 31750 | 31900 | 31900 | 31700 | 9342 |
| 548 | 20240715 | 100000 | 10633634800 | 31850 | 31950 | 31950 | 31850 | 5258 |
| 549 | 20240715 | 095900 | 10465828500 | 32000 | 31950 | 32000 | 31950 | 1218 |
| 550 | 20240715 | 095800 | 10426871950 | 31950 | 32000 | 32000 | 31950 | 360 |
| 551 | 20240715 | 095700 | 10415359950 | 31950 | 32000 | 32050 | 31950 | 919 |
| 552 | 20240715 | 095600 | 10385959400 | 32000 | 32050 | 32100 | 31950 | 8914 |
| 553 | 20240715 | 095500 | 10100514900 | 32100 | 32100 | 32100 | 32050 | 599 |
| 554 | 20240715 | 095400 | 10081290550 | 32150 | 32200 | 32200 | 32100 | 3798 |
| 555 | 20240715 | 095300 | 9959226000 | 32200 | 32200 | 32200 | 32150 | 238 |
| 556 | 20240715 | 095200 | 9951565400 | 32200 | 32200 | 32300 | 32200 | 2068 |
| 557 | 20240715 | 095100 | 9884951650 | 32200 | 32300 | 32300 | 32150 | 1153 |
| 558 | 20240715 | 095000 | 9847820250 | 32200 | 32300 | 32350 | 32200 | 2070 |
| 559 | 20240715 | 094900 | 9781116300 | 32350 | 32300 | 32350 | 32250 | 1673 |
| 560 | 20240715 | 094800 | 9727090100 | 32300 | 32200 | 32350 | 32200 | 660 |
| 561 | 20240715 | 094700 | 9705789500 | 32300 | 32200 | 32350 | 32150 | 3625 |
| 562 | 20240715 | 094600 | 9588936650 | 32200 | 32250 | 32250 | 32150 | 3016 |
| 563 | 20240715 | 094500 | 9491818550 | 32250 | 32200 | 32250 | 32150 | 3825 |
| 564 | 20240715 | 094400 | 9368542000 | 32200 | 32200 | 32200 | 32150 | 1163 |
| 565 | 20240715 | 094300 | 9331094150 | 32200 | 32250 | 32250 | 32150 | 1096 |
| 566 | 20240715 | 094200 | 9295761450 | 32200 | 32350 | 32350 | 32200 | 2583 |
| 567 | 20240715 | 094100 | 9212529650 | 32300 | 32300 | 32350 | 32300 | 550 |
| 568 | 20240715 | 094000 | 9194759950 | 32350 | 32250 | 32350 | 32250 | 522 |
| 569 | 20240715 | 093900 | 9177897650 | 32300 | 32150 | 32300 | 32150 | 2014 |
| 570 | 20240715 | 093800 | 9113025200 | 32250 | 32250 | 32350 | 32150 | 1306 |
| 571 | 20240715 | 093700 | 9070960400 | 32200 | 32150 | 32400 | 32150 | 1959 |
| 572 | 20240715 | 093600 | 9007782300 | 32100 | 32050 | 32150 | 32050 | 1113 |
| 573 | 20240715 | 093500 | 8972037000 | 32100 | 32100 | 32150 | 32050 | 2599 |
| 574 | 20240715 | 093400 | 8888689800 | 32100 | 32100 | 32150 | 32050 | 1779 |
| 575 | 20240715 | 093300 | 8831584050 | 32100 | 32050 | 32150 | 32000 | 1900 |
| 576 | 20240715 | 093200 | 8770627400 | 32050 | 32050 | 32100 | 32000 | 3654 |
| 577 | 20240715 | 093100 | 8653564450 | 32050 | 32300 | 32300 | 32050 | 7799 |
| 578 | 20240715 | 093000 | 8402868450 | 32250 | 32300 | 32400 | 32250 | 4487 |
| 579 | 20240715 | 092900 | 8257978900 | 32300 | 32250 | 32350 | 32250 | 967 |
| 580 | 20240715 | 092800 | 8226745050 | 32250 | 32250 | 32300 | 32200 | 3140 |
| 581 | 20240715 | 092700 | 8125469150 | 32250 | 32550 | 32550 | 32200 | 11388 |
| 582 | 20240715 | 092600 | 7757406700 | 32550 | 32500 | 32600 | 32450 | 1358 |
| 583 | 20240715 | 092500 | 7713238850 | 32450 | 32550 | 32600 | 32450 | 12030 |
| 584 | 20240715 | 092400 | 7322575100 | 32500 | 32400 | 32700 | 32400 | 3704 |
| 585 | 20240715 | 092300 | 7201975800 | 32450 | 32400 | 32500 | 32300 | 3118 |
| 586 | 20240715 | 092200 | 7101101650 | 32400 | 32550 | 32550 | 32350 | 4237 |
| 587 | 20240715 | 092100 | 6963609700 | 32550 | 32600 | 32650 | 32550 | 2883 |
| 588 | 20240715 | 092000 | 6869680200 | 32550 | 32550 | 32600 | 32450 | 1039 |
| 589 | 20240715 | 091900 | 6835893250 | 32500 | 32400 | 32600 | 32400 | 3061 |
| 590 | 20240715 | 091800 | 6736431400 | 32350 | 32450 | 32450 | 32350 | 2336 |
| 591 | 20240715 | 091700 | 6660769500 | 32400 | 32550 | 32600 | 32400 | 4496 |
| 592 | 20240715 | 091600 | 6514759950 | 32500 | 32650 | 32650 | 32500 | 4051 |
| 593 | 20240715 | 091500 | 6382997350 | 32550 | 32600 | 32700 | 32500 | 7380 |
| 594 | 20240715 | 091400 | 6142610400 | 32650 | 32800 | 32800 | 32550 | 9532 |
| 595 | 20240715 | 091300 | 5831145500 | 32850 | 32800 | 32950 | 32750 | 7384 |
| 596 | 20240715 | 091200 | 5588512950 | 32800 | 32950 | 33000 | 32600 | 21765 |
| 597 | 20240715 | 091100 | 4873747150 | 32950 | 32700 | 32950 | 32650 | 35679 |
| 598 | 20240715 | 091000 | 3702597550 | 32700 | 32300 | 32750 | 32250 | 29337 |
| 599 | 20240715 | 090900 | 2746801750 | 32350 | 32300 | 32350 | 32200 | 3455 |
| 600 | 20240715 | 090800 | 2635391700 | 32350 | 32400 | 32450 | 32300 | 5066 |
| 601 | 20240715 | 090700 | 2471367200 | 32350 | 32500 | 32500 | 32350 | 1519 |
| 602 | 20240715 | 090600 | 2422155750 | 32550 | 31950 | 32550 | 31900 | 11718 |
| 603 | 20240715 | 090500 | 2043408150 | 31950 | 32250 | 32300 | 31950 | 8118 |
| 604 | 20240715 | 090400 | 1783118750 | 32300 | 32250 | 32300 | 32050 | 6957 |
| 605 | 20240715 | 090300 | 1559428250 | 32200 | 32450 | 32450 | 32200 | 7230 |
| 606 | 20240715 | 090200 | 1325490650 | 32450 | 32100 | 32450 | 32100 | 12506 |
| 607 | 20240715 | 090100 | 921779450 | 32100 | 32100 | 32250 | 31850 | 18930 |
| 608 | 20240715 | 090000 | 315003000 | 32100 | 31850 | 32150 | 31850 | 9810 |