34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 191800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 12591 |
| 3 | 20240719 | 191700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20240719 | 191600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20240719 | 191500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20240719 | 191400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20240719 | 191300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20240719 | 191200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20240719 | 191100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20240719 | 191000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20240719 | 190900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20240719 | 190800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20240719 | 190700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20240719 | 190600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20240719 | 190500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20240719 | 190400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20240719 | 190300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20240719 | 190200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20240719 | 190100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20240719 | 190000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20240719 | 185900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20240719 | 185800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20240719 | 185700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20240719 | 185600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20240719 | 185500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20240719 | 185400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20240719 | 185300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20240719 | 185200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20240719 | 185100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20240719 | 185000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20240719 | 184900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20240719 | 184800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 12591 |
| 33 | 20240719 | 184700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20240719 | 184600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20240719 | 184500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20240719 | 184400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20240719 | 184300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20240719 | 184200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20240719 | 184100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20240719 | 184000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20240719 | 183900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20240719 | 183800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20240719 | 183700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20240719 | 183600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20240719 | 183500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20240719 | 183400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20240719 | 183300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20240719 | 183200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20240719 | 183100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20240719 | 183000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20240719 | 182900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20240719 | 182800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20240719 | 182700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20240719 | 182600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20240719 | 182500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20240719 | 182400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20240719 | 182300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20240719 | 182200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20240719 | 182100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20240719 | 182000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20240719 | 181900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20240719 | 181800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 12591 |
| 63 | 20240719 | 181700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20240719 | 181600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20240719 | 181500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20240719 | 181400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20240719 | 181300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20240719 | 181200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20240719 | 181100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20240719 | 181000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20240719 | 180900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20240719 | 180800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20240719 | 180700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20240719 | 180600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20240719 | 180500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20240719 | 180400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20240719 | 180300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20240719 | 180200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20240719 | 180100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20240719 | 180000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20240719 | 175900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20240719 | 175800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20240719 | 175700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20240719 | 175600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20240719 | 175500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20240719 | 175400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20240719 | 175300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20240719 | 175200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20240719 | 175100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20240719 | 175000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20240719 | 174900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20240719 | 174800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 12591 |
| 93 | 20240719 | 174700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20240719 | 174600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20240719 | 174500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20240719 | 174400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20240719 | 174300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20240719 | 174200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20240719 | 174100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20240719 | 174000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20240719 | 173900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20240719 | 173800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20240719 | 173700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20240719 | 173600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20240719 | 173500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20240719 | 173400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20240719 | 173300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20240719 | 173200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20240719 | 173100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20240719 | 173000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20240719 | 172900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20240719 | 172800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20240719 | 172700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20240719 | 172600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20240719 | 172500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20240719 | 172400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20240719 | 172300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20240719 | 172200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20240719 | 172100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20240719 | 172000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20240719 | 171900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20240719 | 171800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 12591 |
| 123 | 20240719 | 171700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20240719 | 171600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20240719 | 171500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20240719 | 171400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20240719 | 171300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20240719 | 171200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20240719 | 171100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20240719 | 171000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20240719 | 170900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20240719 | 170800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20240719 | 170700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20240719 | 170600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20240719 | 170500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20240719 | 170400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20240719 | 170300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20240719 | 170200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20240719 | 170100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20240719 | 170000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20240719 | 165900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20240719 | 165800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20240719 | 165700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20240719 | 165600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20240719 | 165500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20240719 | 165400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20240719 | 165300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20240719 | 165200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20240719 | 165100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20240719 | 165000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20240719 | 164900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20240719 | 164800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 12591 |
| 153 | 20240719 | 164700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20240719 | 164600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20240719 | 164500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20240719 | 164400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20240719 | 164300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20240719 | 164200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20240719 | 164100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20240719 | 164000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20240719 | 163900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20240719 | 163800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20240719 | 163700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20240719 | 163600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20240719 | 163500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20240719 | 163400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20240719 | 163300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20240719 | 163200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20240719 | 163100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20240719 | 163000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20240719 | 162900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20240719 | 162800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20240719 | 162700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20240719 | 162600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20240719 | 162500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20240719 | 162400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20240719 | 162300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20240719 | 162200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20240719 | 162100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20240719 | 162000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20240719 | 161900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20240719 | 161800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 12591 |
| 183 | 20240719 | 161700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20240719 | 161600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20240719 | 161500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20240719 | 161400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20240719 | 161300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20240719 | 161200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20240719 | 161100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20240719 | 161000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20240719 | 160900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20240719 | 160800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20240719 | 160700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20240719 | 160600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20240719 | 160500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20240719 | 160400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20240719 | 160300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20240719 | 160200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20240719 | 160100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20240719 | 160000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20240719 | 155900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20240719 | 155800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20240719 | 155700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20240719 | 155600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20240719 | 155500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20240719 | 155400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20240719 | 155300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20240719 | 155200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20240719 | 155100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20240719 | 155000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20240719 | 154900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20240719 | 154800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 12591 |
| 213 | 20240719 | 154700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20240719 | 154600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20240719 | 154500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20240719 | 154400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20240719 | 154300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20240719 | 154200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20240719 | 154100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20240719 | 154000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20240719 | 153900 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20240719 | 153800 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20240719 | 153700 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20240719 | 153600 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20240719 | 153500 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20240719 | 153400 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20240719 | 153300 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20240719 | 153200 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20240719 | 153100 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20240719 | 153000 | 13903145850 | 31550 | 31550 | 31550 | 31550 | 12591 |
| 231 | 20240719 | 152900 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20240719 | 152800 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 233 | 20240719 | 152700 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 234 | 20240719 | 152600 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20240719 | 152500 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20240719 | 152400 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20240719 | 152300 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20240719 | 152200 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 239 | 20240719 | 152100 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 240 | 20240719 | 152000 | 13505899800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20240719 | 151900 | 13505899800 | 31550 | 31550 | 31550 | 31500 | 2695 |
| 242 | 20240719 | 151800 | 13420980150 | 31550 | 31550 | 31600 | 31500 | 1204 |
| 243 | 20240719 | 151700 | 13383012200 | 31600 | 31550 | 31600 | 31550 | 181 |
| 244 | 20240719 | 151600 | 13377298100 | 31550 | 31550 | 31600 | 31550 | 438 |
| 245 | 20240719 | 151500 | 13363460700 | 31600 | 31500 | 31600 | 31500 | 803 |
| 246 | 20240719 | 151400 | 13338126100 | 31550 | 31550 | 31550 | 31500 | 609 |
| 247 | 20240719 | 151300 | 13318924250 | 31550 | 31550 | 31550 | 31500 | 2295 |
| 248 | 20240719 | 151200 | 13246543250 | 31500 | 31550 | 31550 | 31500 | 604 |
| 249 | 20240719 | 151100 | 13227508350 | 31500 | 31550 | 31550 | 31500 | 523 |
| 250 | 20240719 | 151000 | 13211019850 | 31550 | 31550 | 31550 | 31500 | 990 |
| 251 | 20240719 | 150900 | 13179795150 | 31550 | 31550 | 31550 | 31500 | 1194 |
| 252 | 20240719 | 150800 | 13142129850 | 31550 | 31600 | 31600 | 31550 | 100 |
| 253 | 20240719 | 150700 | 13138973500 | 31600 | 31550 | 31600 | 31550 | 722 |
| 254 | 20240719 | 150600 | 13116191950 | 31550 | 31550 | 31600 | 31550 | 833 |
| 255 | 20240719 | 150500 | 13089908300 | 31550 | 31550 | 31550 | 31550 | 691 |
| 256 | 20240719 | 150400 | 13068107250 | 31550 | 31550 | 31600 | 31550 | 294 |
| 257 | 20240719 | 150300 | 13058829450 | 31550 | 31600 | 31600 | 31550 | 2607 |
| 258 | 20240719 | 150200 | 12976549500 | 31550 | 31550 | 31550 | 31550 | 225 |
| 259 | 20240719 | 150100 | 12969450750 | 31600 | 31550 | 31600 | 31550 | 221 |
| 260 | 20240719 | 150000 | 12962469200 | 31550 | 31600 | 31600 | 31550 | 459 |
| 261 | 20240719 | 145900 | 12947974050 | 31600 | 31650 | 31650 | 31550 | 62 |
| 262 | 20240719 | 145800 | 12946014200 | 31650 | 31650 | 31650 | 31550 | 336 |
| 263 | 20240719 | 145700 | 12935388350 | 31650 | 31650 | 31650 | 31600 | 259 |
| 264 | 20240719 | 145600 | 12927202900 | 31650 | 31550 | 31650 | 31550 | 1629 |
| 265 | 20240719 | 145500 | 12875731350 | 31550 | 31600 | 31600 | 31550 | 459 |
| 266 | 20240719 | 145400 | 12861236950 | 31550 | 31550 | 31600 | 31550 | 654 |
| 267 | 20240719 | 145300 | 12840590250 | 31600 | 31600 | 31600 | 31550 | 1086 |
| 268 | 20240719 | 145200 | 12806321150 | 31600 | 31600 | 31650 | 31550 | 409 |
| 269 | 20240719 | 145100 | 12793396350 | 31600 | 31600 | 31600 | 31600 | 263 |
| 270 | 20240719 | 145000 | 12785085550 | 31600 | 31650 | 31650 | 31600 | 374 |
| 271 | 20240719 | 144900 | 12773250800 | 31600 | 31600 | 31650 | 31600 | 479 |
| 272 | 20240719 | 144800 | 12758111250 | 31600 | 31600 | 31600 | 31600 | 12 |
| 273 | 20240719 | 144700 | 12757732050 | 31550 | 31600 | 31650 | 31550 | 665 |
| 274 | 20240719 | 144600 | 12736717850 | 31550 | 31600 | 31600 | 31550 | 1438 |
| 275 | 20240719 | 144500 | 12691281250 | 31600 | 31600 | 31600 | 31550 | 1223 |
| 276 | 20240719 | 144400 | 12652691950 | 31550 | 31600 | 31650 | 31550 | 1667 |
| 277 | 20240719 | 144300 | 12600016350 | 31650 | 31600 | 31650 | 31600 | 341 |
| 278 | 20240719 | 144200 | 12589230250 | 31600 | 31650 | 31650 | 31600 | 77 |
| 279 | 20240719 | 144100 | 12586793600 | 31600 | 31600 | 31650 | 31600 | 99 |
| 280 | 20240719 | 144000 | 12583664100 | 31600 | 31600 | 31650 | 31550 | 237 |
| 281 | 20240719 | 143900 | 12576175200 | 31600 | 31650 | 31650 | 31600 | 377 |
| 282 | 20240719 | 143800 | 12564259500 | 31600 | 31600 | 31650 | 31600 | 232 |
| 283 | 20240719 | 143700 | 12556917200 | 31600 | 31600 | 31600 | 31600 | 211 |
| 284 | 20240719 | 143600 | 12550249600 | 31600 | 31600 | 31600 | 31600 | 1023 |
| 285 | 20240719 | 143500 | 12517922800 | 31600 | 31700 | 31700 | 31600 | 784 |
| 286 | 20240719 | 143400 | 12493112650 | 31650 | 31600 | 31650 | 31600 | 1292 |
| 287 | 20240719 | 143300 | 12452240500 | 31600 | 31600 | 31650 | 31600 | 409 |
| 288 | 20240719 | 143200 | 12439307050 | 31600 | 31650 | 31650 | 31600 | 435 |
| 289 | 20240719 | 143100 | 12425545000 | 31650 | 31600 | 31700 | 31600 | 551 |
| 290 | 20240719 | 143000 | 12408119700 | 31650 | 31700 | 31700 | 31600 | 354 |
| 291 | 20240719 | 142900 | 12396930900 | 31650 | 31650 | 31650 | 31650 | 496 |
| 292 | 20240719 | 142800 | 12381232500 | 31700 | 31650 | 31700 | 31650 | 29 |
| 293 | 20240719 | 142700 | 12380314100 | 31650 | 31650 | 31700 | 31650 | 205 |
| 294 | 20240719 | 142600 | 12373821100 | 31700 | 31650 | 31700 | 31600 | 297 |
| 295 | 20240719 | 142500 | 12364427000 | 31650 | 31650 | 31700 | 31600 | 839 |
| 296 | 20240719 | 142400 | 12337872150 | 31650 | 31600 | 31650 | 31600 | 143 |
| 297 | 20240719 | 142300 | 12333353300 | 31600 | 31600 | 31600 | 31600 | 443 |
| 298 | 20240719 | 142200 | 12319354500 | 31600 | 31650 | 31700 | 31600 | 5082 |
| 299 | 20240719 | 142100 | 12158666200 | 31650 | 31700 | 31700 | 31650 | 197 |
| 300 | 20240719 | 142000 | 12152429550 | 31700 | 31700 | 31700 | 31650 | 513 |
| 301 | 20240719 | 141900 | 12136167750 | 31650 | 31700 | 31700 | 31650 | 1175 |
| 302 | 20240719 | 141800 | 12098930400 | 31700 | 31700 | 31750 | 31700 | 133 |
| 303 | 20240719 | 141700 | 12094709300 | 31700 | 31750 | 31750 | 31700 | 907 |
| 304 | 20240719 | 141600 | 12065945700 | 31750 | 31700 | 31800 | 31700 | 26 |
| 305 | 20240719 | 141500 | 12065119850 | 31700 | 31750 | 31800 | 31700 | 1835 |
| 306 | 20240719 | 141400 | 12006862400 | 31800 | 31850 | 31850 | 31800 | 201 |
| 307 | 20240719 | 141300 | 12000467100 | 31850 | 31850 | 31850 | 31800 | 364 |
| 308 | 20240719 | 141200 | 11988878500 | 31800 | 31800 | 31850 | 31800 | 764 |
| 309 | 20240719 | 141100 | 11964582750 | 31800 | 31800 | 31850 | 31750 | 2232 |
| 310 | 20240719 | 141000 | 11893607150 | 31800 | 31800 | 31800 | 31750 | 136 |
| 311 | 20240719 | 140900 | 11889287950 | 31800 | 31750 | 31800 | 31750 | 1980 |
| 312 | 20240719 | 140800 | 11826411550 | 31750 | 31750 | 31750 | 31750 | 1171 |
| 313 | 20240719 | 140700 | 11789232300 | 31750 | 31800 | 31800 | 31750 | 299 |
| 314 | 20240719 | 140600 | 11779731700 | 31800 | 31750 | 31800 | 31750 | 1326 |
| 315 | 20240719 | 140500 | 11737630300 | 31750 | 31750 | 31800 | 31750 | 2018 |
| 316 | 20240719 | 140400 | 11673461300 | 31800 | 31750 | 31800 | 31700 | 4202 |
| 317 | 20240719 | 140300 | 11540071800 | 31750 | 31750 | 31750 | 31700 | 444 |
| 318 | 20240719 | 140200 | 11525986350 | 31700 | 31750 | 31750 | 31700 | 903 |
| 319 | 20240719 | 140100 | 11497346200 | 31700 | 31750 | 31750 | 31700 | 577 |
| 320 | 20240719 | 140000 | 11479054050 | 31750 | 31750 | 31750 | 31700 | 325 |
| 321 | 20240719 | 135900 | 11468735650 | 31700 | 31750 | 31750 | 31700 | 124 |
| 322 | 20240719 | 135800 | 11464804350 | 31700 | 31750 | 31750 | 31700 | 356 |
| 323 | 20240719 | 135700 | 11453519000 | 31750 | 31750 | 31750 | 31700 | 498 |
| 324 | 20240719 | 135600 | 11437721350 | 31750 | 31700 | 31750 | 31700 | 387 |
| 325 | 20240719 | 135500 | 11425451900 | 31700 | 31700 | 31700 | 31650 | 380 |
| 326 | 20240719 | 135400 | 11413412100 | 31750 | 31700 | 31750 | 31700 | 1077 |
| 327 | 20240719 | 135300 | 11379252350 | 31700 | 31700 | 31700 | 31700 | 256 |
| 328 | 20240719 | 135200 | 11371137150 | 31700 | 31750 | 31750 | 31700 | 514 |
| 329 | 20240719 | 135100 | 11354834200 | 31750 | 31700 | 31750 | 31700 | 404 |
| 330 | 20240719 | 135000 | 11342013650 | 31700 | 31800 | 31800 | 31700 | 259 |
| 331 | 20240719 | 134900 | 11333790700 | 31800 | 31750 | 31800 | 31700 | 336 |
| 332 | 20240719 | 134800 | 11323124100 | 31750 | 31750 | 31750 | 31700 | 540 |
| 333 | 20240719 | 134700 | 11305981050 | 31700 | 31700 | 31700 | 31700 | 127 |
| 334 | 20240719 | 134600 | 11301955150 | 31750 | 31750 | 31750 | 31700 | 293 |
| 335 | 20240719 | 134500 | 11292653800 | 31750 | 31750 | 31750 | 31700 | 397 |
| 336 | 20240719 | 134400 | 11280059300 | 31700 | 31750 | 31750 | 31700 | 29 |
| 337 | 20240719 | 134300 | 11279139000 | 31700 | 31750 | 31750 | 31700 | 250 |
| 338 | 20240719 | 134200 | 11271207450 | 31750 | 31750 | 31750 | 31700 | 325 |
| 339 | 20240719 | 134100 | 11260894550 | 31750 | 31700 | 31750 | 31700 | 306 |
| 340 | 20240719 | 134000 | 11251194200 | 31700 | 31750 | 31750 | 31700 | 173 |
| 341 | 20240719 | 133900 | 11245707800 | 31750 | 31700 | 31750 | 31700 | 557 |
| 342 | 20240719 | 133800 | 11228030550 | 31750 | 31750 | 31800 | 31750 | 335 |
| 343 | 20240719 | 133700 | 11217390700 | 31800 | 31750 | 31800 | 31750 | 266 |
| 344 | 20240719 | 133600 | 11208935450 | 31850 | 31850 | 31900 | 31650 | 3564 |
| 345 | 20240719 | 133500 | 11095440750 | 31800 | 31700 | 31800 | 31700 | 1869 |
| 346 | 20240719 | 133400 | 11036044650 | 31700 | 31700 | 31700 | 31650 | 128 |
| 347 | 20240719 | 133300 | 11031987200 | 31700 | 31650 | 31700 | 31650 | 1064 |
| 348 | 20240719 | 133200 | 10998261800 | 31600 | 31650 | 31700 | 31600 | 581 |
| 349 | 20240719 | 133100 | 10979860100 | 31650 | 31650 | 31650 | 31650 | 312 |
| 350 | 20240719 | 133000 | 10969985300 | 31650 | 31650 | 31700 | 31650 | 365 |
| 351 | 20240719 | 132900 | 10958433000 | 31650 | 31650 | 31700 | 31650 | 97 |
| 352 | 20240719 | 132800 | 10955362300 | 31650 | 31650 | 31700 | 31650 | 112 |
| 353 | 20240719 | 132700 | 10951817350 | 31650 | 31600 | 31650 | 31600 | 479 |
| 354 | 20240719 | 132600 | 10936674900 | 31650 | 31600 | 31650 | 31600 | 178 |
| 355 | 20240719 | 132500 | 10931042300 | 31650 | 31650 | 31700 | 31650 | 332 |
| 356 | 20240719 | 132400 | 10920533750 | 31700 | 31650 | 31700 | 31650 | 475 |
| 357 | 20240719 | 132300 | 10905489500 | 31700 | 31700 | 31750 | 31650 | 847 |
| 358 | 20240719 | 132200 | 10878638650 | 31700 | 31800 | 31800 | 31700 | 391 |
| 359 | 20240719 | 132100 | 10866237500 | 31750 | 31800 | 31800 | 31750 | 1227 |
| 360 | 20240719 | 132000 | 10827277450 | 31800 | 31800 | 31800 | 31750 | 241 |
| 361 | 20240719 | 131900 | 10819620800 | 31800 | 31800 | 31850 | 31750 | 514 |
| 362 | 20240719 | 131800 | 10803280050 | 31750 | 31900 | 31900 | 31750 | 586 |
| 363 | 20240719 | 131700 | 10784616450 | 31900 | 31900 | 31900 | 31850 | 1012 |
| 364 | 20240719 | 131600 | 10752348150 | 31900 | 31900 | 31900 | 31850 | 659 |
| 365 | 20240719 | 131500 | 10731331450 | 31900 | 31900 | 31900 | 31850 | 903 |
| 366 | 20240719 | 131400 | 10702540050 | 31900 | 31850 | 31900 | 31800 | 905 |
| 367 | 20240719 | 131300 | 10673715650 | 31850 | 31800 | 31850 | 31800 | 1090 |
| 368 | 20240719 | 131200 | 10639004350 | 31850 | 31850 | 31850 | 31750 | 1561 |
| 369 | 20240719 | 131100 | 10589305150 | 31850 | 31800 | 31850 | 31750 | 2706 |
| 370 | 20240719 | 131000 | 10503237350 | 31800 | 31800 | 31800 | 31700 | 1081 |
| 371 | 20240719 | 130900 | 10468878000 | 31800 | 31700 | 31800 | 31650 | 1724 |
| 372 | 20240719 | 130800 | 10414161300 | 31700 | 31700 | 31700 | 31600 | 657 |
| 373 | 20240719 | 130700 | 10393334950 | 31700 | 31600 | 31700 | 31600 | 1192 |
| 374 | 20240719 | 130600 | 10355585500 | 31650 | 31600 | 31650 | 31550 | 781 |
| 375 | 20240719 | 130500 | 10330909100 | 31600 | 31600 | 31600 | 31550 | 210 |
| 376 | 20240719 | 130400 | 10324274050 | 31550 | 31600 | 31600 | 31550 | 189 |
| 377 | 20240719 | 130300 | 10318305550 | 31600 | 31600 | 31600 | 31600 | 1656 |
| 378 | 20240719 | 130200 | 10265975950 | 31600 | 31600 | 31650 | 31600 | 436 |
| 379 | 20240719 | 130100 | 10252188250 | 31650 | 31650 | 31650 | 31600 | 248 |
| 380 | 20240719 | 130000 | 10244339350 | 31650 | 31650 | 31650 | 31600 | 461 |
| 381 | 20240719 | 125900 | 10229752850 | 31650 | 31600 | 31650 | 31600 | 945 |
| 382 | 20240719 | 125800 | 10199843950 | 31600 | 31650 | 31700 | 31600 | 419 |
| 383 | 20240719 | 125700 | 10186587050 | 31650 | 31650 | 31650 | 31600 | 1403 |
| 384 | 20240719 | 125600 | 10142191000 | 31650 | 31650 | 31700 | 31650 | 112 |
| 385 | 20240719 | 125500 | 10138646150 | 31650 | 31700 | 31700 | 31650 | 646 |
| 386 | 20240719 | 125400 | 10118199650 | 31650 | 31650 | 31650 | 31650 | 197 |
| 387 | 20240719 | 125300 | 10111964600 | 31650 | 31700 | 31700 | 31650 | 264 |
| 388 | 20240719 | 125200 | 10103601400 | 31700 | 31700 | 31750 | 31700 | 719 |
| 389 | 20240719 | 125100 | 10080808600 | 31700 | 31650 | 31700 | 31650 | 529 |
| 390 | 20240719 | 125000 | 10064040000 | 31700 | 31700 | 31700 | 31650 | 553 |
| 391 | 20240719 | 124900 | 10046509950 | 31700 | 31700 | 31750 | 31700 | 118 |
| 392 | 20240719 | 124800 | 10042764350 | 31750 | 31700 | 31750 | 31700 | 324 |
| 393 | 20240719 | 124700 | 10032492750 | 31700 | 31700 | 31750 | 31700 | 670 |
| 394 | 20240719 | 124600 | 10011253000 | 31700 | 31750 | 31750 | 31700 | 278 |
| 395 | 20240719 | 124500 | 10002439800 | 31750 | 31700 | 31750 | 31700 | 233 |
| 396 | 20240719 | 124400 | 9995053100 | 31750 | 31700 | 31750 | 31700 | 541 |
| 397 | 20240719 | 124300 | 9977892900 | 31700 | 31700 | 31750 | 31700 | 107 |
| 398 | 20240719 | 124200 | 9974499950 | 31700 | 31700 | 31750 | 31700 | 644 |
| 399 | 20240719 | 124100 | 9954084600 | 31700 | 31750 | 31750 | 31700 | 393 |
| 400 | 20240719 | 124000 | 9941616450 | 31700 | 31700 | 31750 | 31700 | 215 |
| 401 | 20240719 | 123900 | 9934793650 | 31700 | 31750 | 31750 | 31700 | 718 |
| 402 | 20240719 | 123800 | 9912009150 | 31750 | 31750 | 31800 | 31750 | 2004 |
| 403 | 20240719 | 123700 | 9848382050 | 31750 | 31700 | 31750 | 31700 | 1008 |
| 404 | 20240719 | 123600 | 9816387000 | 31700 | 31700 | 31750 | 31700 | 87 |
| 405 | 20240719 | 123500 | 9813628000 | 31700 | 31650 | 31700 | 31650 | 1236 |
| 406 | 20240719 | 123400 | 9774447400 | 31700 | 31650 | 31700 | 31650 | 490 |
| 407 | 20240719 | 123300 | 9758916550 | 31700 | 31700 | 31750 | 31700 | 2017 |
| 408 | 20240719 | 123200 | 9694977250 | 31700 | 31750 | 31750 | 31700 | 910 |
| 409 | 20240719 | 123100 | 9666130000 | 31700 | 31750 | 31750 | 31700 | 260 |
| 410 | 20240719 | 123000 | 9657878250 | 31750 | 31700 | 31750 | 31700 | 893 |
| 411 | 20240719 | 122900 | 9629540500 | 31700 | 31750 | 31750 | 31700 | 1107 |
| 412 | 20240719 | 122800 | 9594394350 | 31800 | 31750 | 31800 | 31750 | 197 |
| 413 | 20240719 | 122700 | 9588136200 | 31800 | 31800 | 31800 | 31800 | 22 |
| 414 | 20240719 | 122600 | 9587436600 | 31800 | 31850 | 31850 | 31750 | 454 |
| 415 | 20240719 | 122500 | 9572997950 | 31800 | 31800 | 31850 | 31800 | 452 |
| 416 | 20240719 | 122400 | 9558621500 | 31750 | 31800 | 31800 | 31750 | 488 |
| 417 | 20240719 | 122300 | 9543118050 | 31800 | 31900 | 31900 | 31750 | 1250 |
| 418 | 20240719 | 122200 | 9503354450 | 31850 | 31850 | 31900 | 31850 | 1225 |
| 419 | 20240719 | 122100 | 9464337600 | 31850 | 31850 | 31850 | 31850 | 266 |
| 420 | 20240719 | 122000 | 9455865500 | 31850 | 31850 | 31900 | 31850 | 103 |
| 421 | 20240719 | 121900 | 9452584350 | 31900 | 31850 | 31900 | 31800 | 451 |
| 422 | 20240719 | 121800 | 9438218700 | 31850 | 31850 | 31850 | 31800 | 314 |
| 423 | 20240719 | 121700 | 9428223600 | 31850 | 31800 | 31850 | 31800 | 384 |
| 424 | 20240719 | 121600 | 9416000650 | 31850 | 31800 | 31850 | 31800 | 142 |
| 425 | 20240719 | 121500 | 9411482700 | 31800 | 31850 | 31900 | 31800 | 1119 |
| 426 | 20240719 | 121400 | 9375865850 | 31900 | 31900 | 31950 | 31850 | 1524 |
| 427 | 20240719 | 121300 | 9327264300 | 31900 | 31850 | 31900 | 31850 | 1151 |
| 428 | 20240719 | 121200 | 9290548600 | 31900 | 31850 | 31900 | 31850 | 1360 |
| 429 | 20240719 | 121100 | 9247176300 | 31850 | 31850 | 31900 | 31850 | 254 |
| 430 | 20240719 | 121000 | 9239079050 | 31900 | 31900 | 31950 | 31900 | 1693 |
| 431 | 20240719 | 120900 | 9185044200 | 31900 | 31950 | 31950 | 31900 | 765 |
| 432 | 20240719 | 120800 | 9160638950 | 31950 | 31900 | 31950 | 31900 | 852 |
| 433 | 20240719 | 120700 | 9133422150 | 31900 | 31850 | 31950 | 31850 | 408 |
| 434 | 20240719 | 120600 | 9120395900 | 31950 | 31950 | 31950 | 31900 | 1237 |
| 435 | 20240719 | 120500 | 9080928050 | 31950 | 31950 | 32000 | 31950 | 487 |
| 436 | 20240719 | 120400 | 9065365700 | 31950 | 31900 | 32000 | 31900 | 3449 |
| 437 | 20240719 | 120300 | 8955178750 | 31950 | 31900 | 31950 | 31850 | 2847 |
| 438 | 20240719 | 120200 | 8864350350 | 31850 | 31850 | 31900 | 31800 | 4635 |
| 439 | 20240719 | 120100 | 8716626450 | 31850 | 31850 | 31850 | 31800 | 115 |
| 440 | 20240719 | 120000 | 8712964000 | 31850 | 31850 | 31850 | 31800 | 1418 |
| 441 | 20240719 | 115900 | 8667854750 | 31800 | 31800 | 31850 | 31800 | 95 |
| 442 | 20240719 | 115800 | 8664830700 | 31850 | 31800 | 31850 | 31800 | 178 |
| 443 | 20240719 | 115700 | 8659168850 | 31850 | 31800 | 31850 | 31800 | 545 |
| 444 | 20240719 | 115600 | 8641812950 | 31800 | 31850 | 31850 | 31800 | 367 |
| 445 | 20240719 | 115500 | 8630134550 | 31800 | 31800 | 31850 | 31800 | 138 |
| 446 | 20240719 | 115400 | 8625740850 | 31850 | 31800 | 31850 | 31800 | 1020 |
| 447 | 20240719 | 115300 | 8593270800 | 31800 | 31800 | 31850 | 31750 | 1181 |
| 448 | 20240719 | 115200 | 8555695850 | 31800 | 31800 | 31800 | 31750 | 2260 |
| 449 | 20240719 | 115100 | 8483831750 | 31750 | 31750 | 31800 | 31750 | 169 |
| 450 | 20240719 | 115000 | 8478462600 | 31750 | 31800 | 31800 | 31700 | 500 |
| 451 | 20240719 | 114900 | 8462583700 | 31750 | 31800 | 31800 | 31750 | 404 |
| 452 | 20240719 | 114800 | 8449742600 | 31750 | 31700 | 31750 | 31700 | 929 |
| 453 | 20240719 | 114700 | 8420249850 | 31700 | 31750 | 31750 | 31700 | 1499 |
| 454 | 20240719 | 114600 | 8372657100 | 31750 | 31700 | 31750 | 31650 | 3004 |
| 455 | 20240719 | 114500 | 8277405300 | 31650 | 31650 | 31700 | 31650 | 27 |
| 456 | 20240719 | 114400 | 8276550300 | 31650 | 31650 | 31700 | 31650 | 232 |
| 457 | 20240719 | 114300 | 8269205000 | 31650 | 31650 | 31700 | 31650 | 68 |
| 458 | 20240719 | 114200 | 8267052000 | 31650 | 31600 | 31700 | 31600 | 768 |
| 459 | 20240719 | 114100 | 8242750450 | 31600 | 31650 | 31650 | 31600 | 305 |
| 460 | 20240719 | 114000 | 8233099000 | 31650 | 31650 | 31650 | 31650 | 66 |
| 461 | 20240719 | 113900 | 8231010100 | 31650 | 31600 | 31700 | 31600 | 553 |
| 462 | 20240719 | 113800 | 8213507250 | 31600 | 31650 | 31650 | 31600 | 234 |
| 463 | 20240719 | 113700 | 8206101650 | 31600 | 31650 | 31650 | 31600 | 137 |
| 464 | 20240719 | 113600 | 8201771450 | 31650 | 31600 | 31650 | 31600 | 73 |
| 465 | 20240719 | 113500 | 8199464500 | 31650 | 31650 | 31700 | 31600 | 482 |
| 466 | 20240719 | 113400 | 8184226850 | 31650 | 31650 | 31650 | 31600 | 351 |
| 467 | 20240719 | 113300 | 8173133500 | 31650 | 31650 | 31700 | 31600 | 3655 |
| 468 | 20240719 | 113200 | 8057449100 | 31600 | 31650 | 31650 | 31600 | 236 |
| 469 | 20240719 | 113100 | 8049980250 | 31650 | 31650 | 31650 | 31600 | 181 |
| 470 | 20240719 | 113000 | 8044258850 | 31650 | 31650 | 31650 | 31600 | 25 |
| 471 | 20240719 | 112900 | 8043467650 | 31650 | 31600 | 31650 | 31600 | 891 |
| 472 | 20240719 | 112800 | 8015277050 | 31600 | 31650 | 31650 | 31600 | 169 |
| 473 | 20240719 | 112700 | 8009933650 | 31600 | 31600 | 31650 | 31600 | 190 |
| 474 | 20240719 | 112600 | 8003927500 | 31600 | 31600 | 31600 | 31600 | 18 |
| 475 | 20240719 | 112500 | 8003358700 | 31600 | 31600 | 31650 | 31600 | 438 |
| 476 | 20240719 | 112400 | 7989502750 | 31600 | 31600 | 31650 | 31600 | 102 |
| 477 | 20240719 | 112300 | 7986275550 | 31600 | 31650 | 31650 | 31600 | 648 |
| 478 | 20240719 | 112200 | 7965766500 | 31700 | 31600 | 31700 | 31600 | 268 |
| 479 | 20240719 | 112100 | 7957276650 | 31650 | 31650 | 31700 | 31600 | 1519 |
| 480 | 20240719 | 112000 | 7909135900 | 31650 | 31600 | 31650 | 31600 | 180 |
| 481 | 20240719 | 111900 | 7903440650 | 31600 | 31600 | 31700 | 31600 | 549 |
| 482 | 20240719 | 111800 | 7886064800 | 31600 | 31600 | 31650 | 31600 | 521 |
| 483 | 20240719 | 111700 | 7869580500 | 31600 | 31650 | 31650 | 31600 | 219 |
| 484 | 20240719 | 111600 | 7862655800 | 31650 | 31650 | 31650 | 31600 | 435 |
| 485 | 20240719 | 111500 | 7848896050 | 31600 | 31650 | 31700 | 31600 | 466 |
| 486 | 20240719 | 111400 | 7834146500 | 31650 | 31600 | 31650 | 31600 | 289 |
| 487 | 20240719 | 111300 | 7824999750 | 31650 | 31650 | 31650 | 31600 | 161 |
| 488 | 20240719 | 111200 | 7819910200 | 31650 | 31650 | 31650 | 31600 | 261 |
| 489 | 20240719 | 111100 | 7811649650 | 31650 | 31650 | 31650 | 31600 | 250 |
| 490 | 20240719 | 111000 | 7803740300 | 31650 | 31600 | 31650 | 31600 | 438 |
| 491 | 20240719 | 110900 | 7789883950 | 31600 | 31650 | 31650 | 31600 | 179 |
| 492 | 20240719 | 110800 | 7784222900 | 31700 | 31600 | 31700 | 31600 | 168 |
| 493 | 20240719 | 110700 | 7778902950 | 31650 | 31650 | 31650 | 31650 | 300 |
| 494 | 20240719 | 110600 | 7769407950 | 31650 | 31700 | 31700 | 31650 | 41 |
| 495 | 20240719 | 110500 | 7768109050 | 31700 | 31650 | 31700 | 31650 | 408 |
| 496 | 20240719 | 110400 | 7755185300 | 31700 | 31600 | 31700 | 31600 | 400 |
| 497 | 20240719 | 110300 | 7742531500 | 31650 | 31700 | 31700 | 31650 | 1076 |
| 498 | 20240719 | 110200 | 7708474800 | 31650 | 31700 | 31700 | 31650 | 465 |
| 499 | 20240719 | 110100 | 7693735700 | 31750 | 31700 | 31750 | 31700 | 536 |
| 500 | 20240719 | 110000 | 7676727450 | 31750 | 31750 | 31750 | 31700 | 438 |
| 501 | 20240719 | 105900 | 7662839850 | 31750 | 31750 | 31750 | 31700 | 1046 |
| 502 | 20240719 | 105800 | 7629679450 | 31700 | 31700 | 31750 | 31700 | 4015 |
| 503 | 20240719 | 105700 | 7502219200 | 31750 | 31700 | 31750 | 31650 | 450 |
| 504 | 20240719 | 105600 | 7487936450 | 31700 | 31650 | 31750 | 31650 | 1479 |
| 505 | 20240719 | 105500 | 7441055450 | 31700 | 31700 | 31750 | 31650 | 436 |
| 506 | 20240719 | 105400 | 7427232900 | 31700 | 31700 | 31750 | 31700 | 409 |
| 507 | 20240719 | 105300 | 7414266050 | 31700 | 31700 | 31750 | 31700 | 3824 |
| 508 | 20240719 | 105200 | 7293025300 | 31700 | 31600 | 31700 | 31600 | 5079 |
| 509 | 20240719 | 105100 | 7132318050 | 31550 | 31550 | 31550 | 31500 | 1047 |
| 510 | 20240719 | 105000 | 7099287400 | 31500 | 31450 | 31550 | 31450 | 1933 |
| 511 | 20240719 | 104900 | 7038397300 | 31450 | 31400 | 31500 | 31400 | 1750 |
| 512 | 20240719 | 104800 | 6983440550 | 31400 | 31450 | 31450 | 31400 | 129 |
| 513 | 20240719 | 104700 | 6979383700 | 31450 | 31400 | 31500 | 31400 | 255 |
| 514 | 20240719 | 104600 | 6971365300 | 31450 | 31450 | 31450 | 31400 | 2322 |
| 515 | 20240719 | 104500 | 6898439550 | 31400 | 31400 | 31450 | 31400 | 59 |
| 516 | 20240719 | 104400 | 6896584300 | 31450 | 31500 | 31500 | 31400 | 6283 |
| 517 | 20240719 | 104300 | 6698978250 | 31500 | 31500 | 31500 | 31450 | 359 |
| 518 | 20240719 | 104200 | 6687671500 | 31500 | 31450 | 31500 | 31450 | 393 |
| 519 | 20240719 | 104100 | 6675307300 | 31500 | 31500 | 31500 | 31450 | 164 |
| 520 | 20240719 | 104000 | 6670141600 | 31500 | 31500 | 31500 | 31450 | 117 |
| 521 | 20240719 | 103900 | 6666457950 | 31500 | 31500 | 31550 | 31500 | 301 |
| 522 | 20240719 | 103800 | 6656973750 | 31500 | 31450 | 31500 | 31450 | 1158 |
| 523 | 20240719 | 103700 | 6620502350 | 31450 | 31500 | 31500 | 31450 | 349 |
| 524 | 20240719 | 103600 | 6609518050 | 31500 | 31500 | 31500 | 31450 | 152 |
| 525 | 20240719 | 103500 | 6604730150 | 31450 | 31450 | 31500 | 31450 | 81 |
| 526 | 20240719 | 103400 | 6602181500 | 31500 | 31500 | 31500 | 31450 | 1561 |
| 527 | 20240719 | 103300 | 6553059750 | 31500 | 31500 | 31500 | 31450 | 1405 |
| 528 | 20240719 | 103200 | 6508804500 | 31500 | 31550 | 31550 | 31500 | 3192 |
| 529 | 20240719 | 103100 | 6408248200 | 31500 | 31500 | 31550 | 31500 | 383 |
| 530 | 20240719 | 103000 | 6396172050 | 31550 | 31550 | 31550 | 31500 | 388 |
| 531 | 20240719 | 102900 | 6383931500 | 31550 | 31500 | 31550 | 31500 | 395 |
| 532 | 20240719 | 102800 | 6371471200 | 31550 | 31550 | 31600 | 31550 | 333 |
| 533 | 20240719 | 102700 | 6360964500 | 31500 | 31550 | 31550 | 31500 | 2851 |
| 534 | 20240719 | 102600 | 6271030450 | 31550 | 31600 | 31600 | 31550 | 285 |
| 535 | 20240719 | 102500 | 6262024800 | 31600 | 31650 | 31650 | 31600 | 2209 |
| 536 | 20240719 | 102400 | 6192187900 | 31600 | 31650 | 31650 | 31600 | 1388 |
| 537 | 20240719 | 102300 | 6148258000 | 31650 | 31550 | 31650 | 31550 | 2395 |
| 538 | 20240719 | 102200 | 6072528200 | 31550 | 31550 | 31600 | 31550 | 701 |
| 539 | 20240719 | 102100 | 6050406650 | 31550 | 31550 | 31550 | 31500 | 271 |
| 540 | 20240719 | 102000 | 6041856850 | 31550 | 31500 | 31600 | 31500 | 3192 |
| 541 | 20240719 | 101900 | 5941131750 | 31500 | 31500 | 31550 | 31450 | 1162 |
| 542 | 20240719 | 101800 | 5904528750 | 31500 | 31500 | 31500 | 31450 | 293 |
| 543 | 20240719 | 101700 | 5895307050 | 31500 | 31450 | 31500 | 31450 | 168 |
| 544 | 20240719 | 101600 | 5890015950 | 31500 | 31500 | 31500 | 31450 | 202 |
| 545 | 20240719 | 101500 | 5883653600 | 31500 | 31550 | 31550 | 31450 | 696 |
| 546 | 20240719 | 101400 | 5861718200 | 31550 | 31500 | 31550 | 31500 | 334 |
| 547 | 20240719 | 101300 | 5851193000 | 31500 | 31500 | 31500 | 31500 | 409 |
| 548 | 20240719 | 101200 | 5838309500 | 31500 | 31500 | 31500 | 31450 | 320 |
| 549 | 20240719 | 101100 | 5828232400 | 31450 | 31500 | 31550 | 31450 | 706 |
| 550 | 20240719 | 101000 | 5805996400 | 31550 | 31550 | 31550 | 31500 | 360 |
| 551 | 20240719 | 100900 | 5794651250 | 31550 | 31500 | 31550 | 31500 | 1425 |
| 552 | 20240719 | 100800 | 5749762750 | 31550 | 31550 | 31600 | 31500 | 1850 |
| 553 | 20240719 | 100700 | 5691353300 | 31500 | 31550 | 31600 | 31500 | 879 |
| 554 | 20240719 | 100600 | 5663597100 | 31500 | 31500 | 31600 | 31450 | 1518 |
| 555 | 20240719 | 100500 | 5615718050 | 31500 | 31450 | 31500 | 31450 | 1474 |
| 556 | 20240719 | 100400 | 5569353600 | 31450 | 31400 | 31450 | 31350 | 1176 |
| 557 | 20240719 | 100300 | 5532420650 | 31400 | 31400 | 31450 | 31350 | 1520 |
| 558 | 20240719 | 100200 | 5484677550 | 31400 | 31350 | 31400 | 31350 | 1384 |
| 559 | 20240719 | 100100 | 5441272250 | 31350 | 31350 | 31350 | 31300 | 685 |
| 560 | 20240719 | 100000 | 5419797650 | 31300 | 31350 | 31350 | 31300 | 489 |
| 561 | 20240719 | 095900 | 5404487450 | 31300 | 31350 | 31400 | 31300 | 2366 |
| 562 | 20240719 | 095800 | 5330420050 | 31300 | 31350 | 31400 | 31300 | 4879 |
| 563 | 20240719 | 095700 | 5177618050 | 31400 | 31400 | 31400 | 31350 | 1118 |
| 564 | 20240719 | 095600 | 5142567950 | 31400 | 31450 | 31500 | 31350 | 3733 |
| 565 | 20240719 | 095500 | 5025335300 | 31450 | 31500 | 31500 | 31450 | 1008 |
| 566 | 20240719 | 095400 | 4993583500 | 31500 | 31550 | 31550 | 31500 | 1365 |
| 567 | 20240719 | 095300 | 4950518250 | 31600 | 31550 | 31600 | 31550 | 714 |
| 568 | 20240719 | 095200 | 4927983900 | 31550 | 31550 | 31600 | 31500 | 967 |
| 569 | 20240719 | 095100 | 4897476150 | 31600 | 31650 | 31700 | 31600 | 2870 |
| 570 | 20240719 | 095000 | 4806713700 | 31700 | 31650 | 31700 | 31650 | 414 |
| 571 | 20240719 | 094900 | 4793607750 | 31650 | 31650 | 31650 | 31600 | 1852 |
| 572 | 20240719 | 094800 | 4734992450 | 31600 | 31700 | 31750 | 31600 | 4017 |
| 573 | 20240719 | 094700 | 4607743800 | 31700 | 31750 | 31750 | 31700 | 3235 |
| 574 | 20240719 | 094600 | 4505107750 | 31750 | 31750 | 31800 | 31700 | 5557 |
| 575 | 20240719 | 094500 | 4328619950 | 31750 | 31700 | 31750 | 31650 | 5550 |
| 576 | 20240719 | 094400 | 4152525500 | 31700 | 31700 | 31750 | 31650 | 4132 |
| 577 | 20240719 | 094300 | 4021588700 | 31650 | 31650 | 31700 | 31600 | 3324 |
| 578 | 20240719 | 094200 | 3916391450 | 31600 | 31500 | 31650 | 31500 | 6523 |
| 579 | 20240719 | 094100 | 3710493750 | 31550 | 31600 | 31600 | 31500 | 1329 |
| 580 | 20240719 | 094000 | 3668557350 | 31550 | 31600 | 31600 | 31500 | 6122 |
| 581 | 20240719 | 093900 | 3475325550 | 31550 | 31450 | 31600 | 31450 | 5190 |
| 582 | 20240719 | 093800 | 3311770400 | 31450 | 31400 | 31450 | 31350 | 3813 |
| 583 | 20240719 | 093700 | 3191942850 | 31400 | 31300 | 31400 | 31250 | 1584 |
| 584 | 20240719 | 093600 | 3142285350 | 31350 | 31400 | 31450 | 31300 | 6915 |
| 585 | 20240719 | 093500 | 2925411150 | 31450 | 31450 | 31450 | 31400 | 3156 |
| 586 | 20240719 | 093400 | 2826240350 | 31450 | 31400 | 31450 | 31400 | 1223 |
| 587 | 20240719 | 093300 | 2787801200 | 31450 | 31450 | 31450 | 31400 | 3928 |
| 588 | 20240719 | 093200 | 2664280750 | 31450 | 31350 | 31450 | 31350 | 6192 |
| 589 | 20240719 | 093100 | 2470003100 | 31350 | 31350 | 31400 | 31300 | 2484 |
| 590 | 20240719 | 093000 | 2392125900 | 31350 | 31250 | 31350 | 31250 | 2812 |
| 591 | 20240719 | 092900 | 2304097550 | 31300 | 31250 | 31300 | 31200 | 2580 |
| 592 | 20240719 | 092800 | 2223464850 | 31200 | 31200 | 31250 | 31150 | 1201 |
| 593 | 20240719 | 092700 | 2185982350 | 31200 | 31150 | 31200 | 31150 | 979 |
| 594 | 20240719 | 092600 | 2155447750 | 31200 | 31150 | 31200 | 31100 | 401 |
| 595 | 20240719 | 092500 | 2142955100 | 31150 | 31150 | 31200 | 31100 | 281 |
| 596 | 20240719 | 092400 | 2134205900 | 31150 | 31200 | 31200 | 31100 | 2908 |
| 597 | 20240719 | 092300 | 2043608600 | 31200 | 31000 | 31200 | 31000 | 956 |
| 598 | 20240719 | 092200 | 2013862550 | 31000 | 30950 | 31050 | 30950 | 2613 |
| 599 | 20240719 | 092100 | 1932849200 | 31000 | 30950 | 31000 | 30900 | 568 |
| 600 | 20240719 | 092000 | 1915260400 | 30900 | 30950 | 31000 | 30900 | 1233 |
| 601 | 20240719 | 091900 | 1877105150 | 31000 | 30900 | 31000 | 30900 | 1622 |
| 602 | 20240719 | 091800 | 1826933850 | 30900 | 30950 | 30950 | 30900 | 2312 |
| 603 | 20240719 | 091700 | 1755478250 | 30950 | 30950 | 30950 | 30900 | 671 |
| 604 | 20240719 | 091600 | 1734741200 | 30950 | 31000 | 31000 | 30900 | 1415 |
| 605 | 20240719 | 091500 | 1690958250 | 31000 | 31000 | 31000 | 30900 | 2143 |
| 606 | 20240719 | 091400 | 1624639600 | 31000 | 31000 | 31050 | 30950 | 1837 |
| 607 | 20240719 | 091300 | 1567707950 | 31000 | 31100 | 31100 | 31000 | 2630 |
| 608 | 20240719 | 091200 | 1486059300 | 31100 | 31200 | 31200 | 31100 | 3298 |
| 609 | 20240719 | 091100 | 1383414500 | 31150 | 31150 | 31150 | 31150 | 824 |
| 610 | 20240719 | 091000 | 1357746900 | 31150 | 31150 | 31200 | 31100 | 1596 |
| 611 | 20240719 | 090900 | 1307966350 | 31100 | 31150 | 31150 | 31100 | 2015 |
| 612 | 20240719 | 090800 | 1245265600 | 31150 | 31150 | 31150 | 31050 | 1252 |
| 613 | 20240719 | 090700 | 1206287350 | 31150 | 30950 | 31200 | 30850 | 4583 |
| 614 | 20240719 | 090600 | 1063940550 | 30950 | 30850 | 30950 | 30800 | 987 |
| 615 | 20240719 | 090500 | 1033471000 | 30800 | 30800 | 30850 | 30750 | 499 |
| 616 | 20240719 | 090400 | 1018104700 | 30800 | 30800 | 30850 | 30650 | 10716 |
| 617 | 20240719 | 090300 | 688722600 | 30800 | 31050 | 31050 | 30800 | 6405 |
| 618 | 20240719 | 090200 | 490859050 | 31050 | 31100 | 31150 | 31050 | 1727 |
| 619 | 20240719 | 090100 | 437199950 | 31100 | 31150 | 31250 | 31100 | 2177 |
| 620 | 20240719 | 090000 | 369389650 | 31200 | 31050 | 31350 | 31050 | 11643 |