33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 193600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 3 | 20240715 | 193500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240715 | 193400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240715 | 193300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240715 | 193200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240715 | 193100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240715 | 193000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240715 | 192900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240715 | 192800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240715 | 192700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240715 | 192600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240715 | 192500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240715 | 192400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240715 | 192300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240715 | 192200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240715 | 192100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240715 | 192000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240715 | 191900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240715 | 191800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240715 | 191700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240715 | 191600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240715 | 191500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240715 | 191400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240715 | 191300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240715 | 191200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240715 | 191100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240715 | 191000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240715 | 190900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240715 | 190800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240715 | 190700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240715 | 190600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 33 | 20240715 | 190500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240715 | 190400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240715 | 190300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240715 | 190200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240715 | 190100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240715 | 190000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240715 | 185900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240715 | 185800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240715 | 185700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240715 | 185600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240715 | 185500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240715 | 185400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240715 | 185300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240715 | 185200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240715 | 185100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240715 | 185000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240715 | 184900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240715 | 184800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240715 | 184700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240715 | 184600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240715 | 184500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240715 | 184400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240715 | 184300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240715 | 184200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240715 | 184100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240715 | 184000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240715 | 183900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240715 | 183800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240715 | 183700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240715 | 183600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 63 | 20240715 | 183500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240715 | 183400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240715 | 183300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240715 | 183200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240715 | 183100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240715 | 183000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240715 | 182900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240715 | 182800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240715 | 182700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240715 | 182600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240715 | 182500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240715 | 182400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240715 | 182300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240715 | 182200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240715 | 182100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240715 | 182000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240715 | 181900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240715 | 181800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240715 | 181700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240715 | 181600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240715 | 181500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240715 | 181400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240715 | 181300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240715 | 181200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240715 | 181100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240715 | 181000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240715 | 180900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240715 | 180800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240715 | 180700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240715 | 180600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 93 | 20240715 | 180500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240715 | 180400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240715 | 180300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240715 | 180200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240715 | 180100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240715 | 180000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240715 | 175900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240715 | 175800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240715 | 175700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240715 | 175600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240715 | 175500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240715 | 175400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240715 | 175300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240715 | 175200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240715 | 175100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240715 | 175000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240715 | 174900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240715 | 174800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240715 | 174700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240715 | 174600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240715 | 174500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240715 | 174400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240715 | 174300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240715 | 174200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240715 | 174100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240715 | 174000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240715 | 173900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240715 | 173800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240715 | 173700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240715 | 173600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 123 | 20240715 | 173500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240715 | 173400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240715 | 173300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240715 | 173200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240715 | 173100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240715 | 173000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240715 | 172900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240715 | 172800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240715 | 172700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240715 | 172600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240715 | 172500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240715 | 172400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240715 | 172300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240715 | 172200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240715 | 172100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240715 | 172000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240715 | 171900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240715 | 171800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240715 | 171700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240715 | 171600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240715 | 171500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240715 | 171400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240715 | 171300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240715 | 171200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240715 | 171100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240715 | 171000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240715 | 170900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240715 | 170800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240715 | 170700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240715 | 170600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 153 | 20240715 | 170500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240715 | 170400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240715 | 170300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240715 | 170200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240715 | 170100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240715 | 170000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240715 | 165900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240715 | 165800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240715 | 165700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240715 | 165600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240715 | 165500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240715 | 165400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240715 | 165300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240715 | 165200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240715 | 165100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240715 | 165000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240715 | 164900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240715 | 164800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240715 | 164700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240715 | 164600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240715 | 164500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240715 | 164400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240715 | 164300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240715 | 164200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240715 | 164100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240715 | 164000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240715 | 163900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240715 | 163800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240715 | 163700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240715 | 163600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 183 | 20240715 | 163500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240715 | 163400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240715 | 163300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240715 | 163200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240715 | 163100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240715 | 163000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240715 | 162900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240715 | 162800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240715 | 162700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240715 | 162600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240715 | 162500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240715 | 162400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240715 | 162300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240715 | 162200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240715 | 162100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240715 | 162000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240715 | 161900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240715 | 161800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240715 | 161700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240715 | 161600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240715 | 161500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20240715 | 161400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20240715 | 161300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20240715 | 161200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20240715 | 161100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20240715 | 161000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20240715 | 160900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20240715 | 160800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20240715 | 160700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20240715 | 160600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 213 | 20240715 | 160500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20240715 | 160400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20240715 | 160300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20240715 | 160200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20240715 | 160100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20240715 | 160000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20240715 | 155900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20240715 | 155800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20240715 | 155700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20240715 | 155600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20240715 | 155500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20240715 | 155400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20240715 | 155300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20240715 | 155200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20240715 | 155100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20240715 | 155000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20240715 | 154900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20240715 | 154800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20240715 | 154700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20240715 | 154600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20240715 | 154500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20240715 | 154400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20240715 | 154300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20240715 | 154200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20240715 | 154100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20240715 | 154000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20240715 | 153900 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20240715 | 153800 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20240715 | 153700 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20240715 | 153600 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 243 | 20240715 | 153500 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20240715 | 153400 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20240715 | 153300 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20240715 | 153200 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20240715 | 153100 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20240715 | 153000 | 1254165750 | 20900 | 20900 | 20900 | 20900 | 1513 |
| 249 | 20240715 | 152900 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20240715 | 152800 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20240715 | 152700 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20240715 | 152600 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20240715 | 152500 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20240715 | 152400 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20240715 | 152300 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20240715 | 152200 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20240715 | 152100 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 258 | 20240715 | 152000 | 1222544050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 259 | 20240715 | 151900 | 1222544050 | 20900 | 20800 | 20900 | 20800 | 1330 |
| 260 | 20240715 | 151800 | 1194820050 | 20800 | 20850 | 20850 | 20800 | 493 |
| 261 | 20240715 | 151700 | 1184541200 | 20800 | 20800 | 20800 | 20800 | 10 |
| 262 | 20240715 | 151600 | 1184333200 | 20850 | 20800 | 20850 | 20800 | 79 |
| 263 | 20240715 | 151500 | 1182686150 | 20800 | 20800 | 20800 | 20750 | 1139 |
| 264 | 20240715 | 151400 | 1158995000 | 20800 | 20750 | 20800 | 20750 | 583 |
| 265 | 20240715 | 151300 | 1146870300 | 20800 | 20750 | 20800 | 20750 | 367 |
| 266 | 20240715 | 151200 | 1139238300 | 20750 | 20750 | 20800 | 20750 | 196 |
| 267 | 20240715 | 151100 | 1135171150 | 20750 | 20750 | 20750 | 20750 | 41 |
| 268 | 20240715 | 151000 | 1134320400 | 20750 | 20750 | 20800 | 20750 | 291 |
| 269 | 20240715 | 150900 | 1128278450 | 20800 | 20750 | 20800 | 20750 | 85 |
| 270 | 20240715 | 150800 | 1126512950 | 20750 | 20750 | 20750 | 20750 | 51 |
| 271 | 20240715 | 150700 | 1125454700 | 20750 | 20750 | 20750 | 20750 | 2 |
| 272 | 20240715 | 150600 | 1125413200 | 20750 | 20800 | 20800 | 20750 | 45 |
| 273 | 20240715 | 150500 | 1124477400 | 20750 | 20750 | 20750 | 20750 | 176 |
| 274 | 20240715 | 150400 | 1120825400 | 20750 | 20750 | 20750 | 20750 | 2 |
| 275 | 20240715 | 150300 | 1120783900 | 20750 | 20800 | 20800 | 20750 | 201 |
| 276 | 20240715 | 150200 | 1116603200 | 20750 | 20750 | 20750 | 20750 | 49 |
| 277 | 20240715 | 150100 | 1115586450 | 20750 | 20750 | 20750 | 20750 | 211 |
| 278 | 20240715 | 150000 | 1111208200 | 20750 | 20750 | 20750 | 20750 | 18 |
| 279 | 20240715 | 145900 | 1110834700 | 20750 | 20750 | 20750 | 20750 | 2 |
| 280 | 20240715 | 145800 | 1110793200 | 20750 | 20750 | 20750 | 20750 | 28 |
| 281 | 20240715 | 145700 | 1110212200 | 20750 | 20750 | 20750 | 20750 | 70 |
| 282 | 20240715 | 145600 | 1108759700 | 20750 | 20750 | 20750 | 20750 | 50 |
| 283 | 20240715 | 145500 | 1107722200 | 20750 | 20750 | 20750 | 20750 | 49 |
| 284 | 20240715 | 145400 | 1106705450 | 20750 | 20750 | 20750 | 20750 | 30 |
| 285 | 20240715 | 145300 | 1106082950 | 20750 | 20750 | 20750 | 20750 | 16 |
| 286 | 20240715 | 145200 | 1105750950 | 20750 | 20800 | 20800 | 20750 | 147 |
| 287 | 20240715 | 145100 | 1102694150 | 20800 | 20800 | 20800 | 20800 | 72 |
| 288 | 20240715 | 145000 | 1101196550 | 20800 | 20800 | 20800 | 20800 | 37 |
| 289 | 20240715 | 144900 | 1100426950 | 20800 | 20800 | 20800 | 20750 | 92 |
| 290 | 20240715 | 144800 | 1098514700 | 20800 | 20750 | 20800 | 20750 | 525 |
| 291 | 20240715 | 144700 | 1087595700 | 20750 | 20750 | 20750 | 20750 | 31 |
| 292 | 20240715 | 144600 | 1086952450 | 20750 | 20750 | 20750 | 20750 | 37 |
| 293 | 20240715 | 144500 | 1086184700 | 20750 | 20750 | 20750 | 20750 | 53 |
| 294 | 20240715 | 144400 | 1085084950 | 20750 | 20750 | 20750 | 20750 | 17 |
| 295 | 20240715 | 144300 | 1084732200 | 20750 | 20750 | 20750 | 20750 | 39 |
| 296 | 20240715 | 144200 | 1083922950 | 20750 | 20750 | 20750 | 20750 | 26 |
| 297 | 20240715 | 144100 | 1083383450 | 20750 | 20750 | 20750 | 20750 | 4 |
| 298 | 20240715 | 144000 | 1083300450 | 20750 | 20750 | 20800 | 20750 | 68 |
| 299 | 20240715 | 143900 | 1081889300 | 20750 | 20750 | 20750 | 20750 | 8 |
| 300 | 20240715 | 143800 | 1081723300 | 20750 | 20800 | 20800 | 20750 | 53 |
| 301 | 20240715 | 143700 | 1080622000 | 20750 | 20750 | 20750 | 20750 | 19 |
| 302 | 20240715 | 143600 | 1080227750 | 20750 | 20750 | 20750 | 20750 | 2 |
| 303 | 20240715 | 143500 | 1080186250 | 20750 | 20800 | 20800 | 20750 | 43 |
| 304 | 20240715 | 143400 | 1079292750 | 20750 | 20750 | 20750 | 20750 | 4 |
| 305 | 20240715 | 143300 | 1079209750 | 20750 | 20750 | 20750 | 20750 | 19 |
| 306 | 20240715 | 143200 | 1078815500 | 20750 | 20750 | 20750 | 20750 | 31 |
| 307 | 20240715 | 143100 | 1078172250 | 20750 | 20750 | 20750 | 20700 | 57 |
| 308 | 20240715 | 143000 | 1076990800 | 20750 | 20800 | 20800 | 20750 | 39 |
| 309 | 20240715 | 142900 | 1076179800 | 20750 | 20750 | 20750 | 20750 | 291 |
| 310 | 20240715 | 142800 | 1070141550 | 20700 | 20700 | 20700 | 20700 | 17 |
| 311 | 20240715 | 142700 | 1069789650 | 20700 | 20700 | 20700 | 20700 | 9 |
| 312 | 20240715 | 142600 | 1069603350 | 20700 | 20700 | 20700 | 20700 | 19 |
| 313 | 20240715 | 142500 | 1069210050 | 20700 | 20750 | 20750 | 20700 | 54 |
| 314 | 20240715 | 142400 | 1068092100 | 20700 | 20700 | 20700 | 20700 | 28 |
| 315 | 20240715 | 142300 | 1067512500 | 20700 | 20700 | 20700 | 20700 | 9 |
| 316 | 20240715 | 142200 | 1067326200 | 20700 | 20750 | 20750 | 20700 | 29 |
| 317 | 20240715 | 142100 | 1066725400 | 20750 | 20750 | 20750 | 20750 | 46 |
| 318 | 20240715 | 142000 | 1065770900 | 20750 | 20750 | 20800 | 20750 | 106 |
| 319 | 20240715 | 141900 | 1063570650 | 20750 | 20750 | 20750 | 20750 | 117 |
| 320 | 20240715 | 141800 | 1061142900 | 20750 | 20750 | 20750 | 20750 | 104 |
| 321 | 20240715 | 141700 | 1058984900 | 20750 | 20750 | 20750 | 20750 | 20 |
| 322 | 20240715 | 141600 | 1058569900 | 20800 | 20750 | 20800 | 20750 | 38 |
| 323 | 20240715 | 141500 | 1057779900 | 20750 | 20750 | 20800 | 20750 | 33 |
| 324 | 20240715 | 141400 | 1057094450 | 20700 | 20700 | 20700 | 20700 | 24 |
| 325 | 20240715 | 141300 | 1056597650 | 20750 | 20750 | 20750 | 20750 | 5 |
| 326 | 20240715 | 141200 | 1056493900 | 20750 | 20750 | 20750 | 20750 | 25 |
| 327 | 20240715 | 141100 | 1055975150 | 20750 | 20800 | 20800 | 20750 | 11 |
| 328 | 20240715 | 141000 | 1055746400 | 20800 | 20750 | 20800 | 20750 | 123 |
| 329 | 20240715 | 140900 | 1053194100 | 20700 | 20700 | 20700 | 20700 | 4 |
| 330 | 20240715 | 140800 | 1053111300 | 20700 | 20700 | 20700 | 20700 | 66 |
| 331 | 20240715 | 140700 | 1051745100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 332 | 20240715 | 140600 | 1051745100 | 20700 | 20750 | 20750 | 20700 | 284 |
| 333 | 20240715 | 140500 | 1045853050 | 20750 | 20800 | 20800 | 20750 | 24 |
| 334 | 20240715 | 140400 | 1045354800 | 20750 | 20750 | 20750 | 20750 | 11 |
| 335 | 20240715 | 140300 | 1045126550 | 20750 | 20700 | 20750 | 20700 | 754 |
| 336 | 20240715 | 140200 | 1029481850 | 20700 | 20700 | 20700 | 20700 | 4 |
| 337 | 20240715 | 140100 | 1029399050 | 20700 | 20700 | 20700 | 20700 | 1173 |
| 338 | 20240715 | 140000 | 1005117950 | 20700 | 20700 | 20750 | 20700 | 145 |
| 339 | 20240715 | 135900 | 1002115650 | 20700 | 20700 | 20700 | 20700 | 15 |
| 340 | 20240715 | 135800 | 1001805150 | 20700 | 20700 | 20700 | 20700 | 20 |
| 341 | 20240715 | 135700 | 1001391150 | 20750 | 20700 | 20750 | 20700 | 21 |
| 342 | 20240715 | 135600 | 1000955900 | 20700 | 20700 | 20700 | 20700 | 19 |
| 343 | 20240715 | 135500 | 1000562600 | 20700 | 20750 | 20750 | 20700 | 42 |
| 344 | 20240715 | 135400 | 999693050 | 20700 | 20750 | 20750 | 20700 | 322 |
| 345 | 20240715 | 135300 | 993026300 | 20750 | 20700 | 20750 | 20700 | 22 |
| 346 | 20240715 | 135200 | 992570350 | 20700 | 20700 | 20700 | 20700 | 20 |
| 347 | 20240715 | 135100 | 992156350 | 20700 | 20700 | 20700 | 20700 | 15 |
| 348 | 20240715 | 135000 | 991845850 | 20700 | 20750 | 20750 | 20700 | 54 |
| 349 | 20240715 | 134900 | 990725450 | 20700 | 20700 | 20700 | 20700 | 36 |
| 350 | 20240715 | 134800 | 989980250 | 20700 | 20700 | 20700 | 20700 | 43 |
| 351 | 20240715 | 134700 | 989090150 | 20700 | 20700 | 20700 | 20700 | 15 |
| 352 | 20240715 | 134600 | 988779650 | 20700 | 20700 | 20700 | 20700 | 3 |
| 353 | 20240715 | 134500 | 988717550 | 20700 | 20750 | 20750 | 20700 | 47 |
| 354 | 20240715 | 134400 | 987743900 | 20700 | 20700 | 20700 | 20700 | 45 |
| 355 | 20240715 | 134300 | 986812400 | 20700 | 20700 | 20700 | 20700 | 503 |
| 356 | 20240715 | 134200 | 976400300 | 20750 | 20700 | 20750 | 20700 | 59 |
| 357 | 20240715 | 134100 | 975178950 | 20700 | 20700 | 20700 | 20700 | 4 |
| 358 | 20240715 | 134000 | 975096150 | 20700 | 20750 | 20750 | 20700 | 21 |
| 359 | 20240715 | 133900 | 974661300 | 20750 | 20750 | 20750 | 20750 | 50 |
| 360 | 20240715 | 133800 | 973623800 | 20750 | 20700 | 20750 | 20700 | 79 |
| 361 | 20240715 | 133700 | 971986000 | 20700 | 20700 | 20700 | 20700 | 4 |
| 362 | 20240715 | 133600 | 971903200 | 20700 | 20700 | 20700 | 20700 | 19 |
| 363 | 20240715 | 133500 | 971509900 | 20700 | 20750 | 20750 | 20700 | 38 |
| 364 | 20240715 | 133400 | 970723050 | 20700 | 20700 | 20750 | 20700 | 56 |
| 365 | 20240715 | 133300 | 969563800 | 20700 | 20700 | 20700 | 20700 | 29 |
| 366 | 20240715 | 133200 | 968963500 | 20700 | 20700 | 20700 | 20700 | 21 |
| 367 | 20240715 | 133100 | 968528800 | 20700 | 20750 | 20750 | 20700 | 17 |
| 368 | 20240715 | 133000 | 968176850 | 20700 | 20800 | 20800 | 20700 | 516 |
| 369 | 20240715 | 132900 | 957469700 | 20750 | 20750 | 20750 | 20750 | 19 |
| 370 | 20240715 | 132800 | 957075450 | 20800 | 20750 | 20800 | 20750 | 20 |
| 371 | 20240715 | 132700 | 956660400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 372 | 20240715 | 132600 | 956660400 | 20750 | 20750 | 20750 | 20750 | 34 |
| 373 | 20240715 | 132500 | 955954900 | 20750 | 20800 | 20800 | 20750 | 5 |
| 374 | 20240715 | 132400 | 955851000 | 20750 | 20750 | 20750 | 20750 | 19 |
| 375 | 20240715 | 132300 | 955456750 | 20750 | 20750 | 20750 | 20750 | 39 |
| 376 | 20240715 | 132200 | 954647500 | 20750 | 20750 | 20750 | 20750 | 20 |
| 377 | 20240715 | 132100 | 954232500 | 20750 | 20750 | 20750 | 20750 | 38 |
| 378 | 20240715 | 132000 | 953444000 | 20750 | 20800 | 20800 | 20750 | 25 |
| 379 | 20240715 | 131900 | 952925000 | 20750 | 20750 | 20750 | 20750 | 76 |
| 380 | 20240715 | 131800 | 951348000 | 20750 | 20750 | 20750 | 20750 | 4 |
| 381 | 20240715 | 131700 | 951265000 | 20750 | 20750 | 20750 | 20750 | 19 |
| 382 | 20240715 | 131600 | 950870750 | 20750 | 20750 | 20750 | 20750 | 44 |
| 383 | 20240715 | 131500 | 949957750 | 20750 | 20750 | 20800 | 20750 | 22 |
| 384 | 20240715 | 131400 | 949501000 | 20750 | 20750 | 20750 | 20750 | 3 |
| 385 | 20240715 | 131300 | 949438750 | 20700 | 20750 | 20750 | 20700 | 61 |
| 386 | 20240715 | 131200 | 948173750 | 20750 | 20750 | 20750 | 20750 | 21 |
| 387 | 20240715 | 131100 | 947738000 | 20750 | 20750 | 20750 | 20750 | 9 |
| 388 | 20240715 | 131000 | 947551250 | 20750 | 20800 | 20800 | 20750 | 23 |
| 389 | 20240715 | 130900 | 947073850 | 20750 | 20750 | 20750 | 20750 | 4 |
| 390 | 20240715 | 130800 | 946990850 | 20750 | 20750 | 20750 | 20750 | 122 |
| 391 | 20240715 | 130700 | 944459350 | 20750 | 20750 | 20750 | 20700 | 47 |
| 392 | 20240715 | 130600 | 943485900 | 20750 | 20750 | 20750 | 20750 | 105 |
| 393 | 20240715 | 130500 | 941307150 | 20750 | 20800 | 20800 | 20750 | 23 |
| 394 | 20240715 | 130400 | 940829700 | 20750 | 20750 | 20750 | 20750 | 10 |
| 395 | 20240715 | 130300 | 940622200 | 20750 | 20750 | 20750 | 20750 | 54 |
| 396 | 20240715 | 130200 | 939501700 | 20750 | 20750 | 20750 | 20750 | 0 |
| 397 | 20240715 | 130100 | 939501700 | 20750 | 20750 | 20750 | 20750 | 15 |
| 398 | 20240715 | 130000 | 939190450 | 20800 | 20750 | 20850 | 20750 | 16 |
| 399 | 20240715 | 125900 | 938857850 | 20750 | 20700 | 20800 | 20700 | 389 |
| 400 | 20240715 | 125800 | 930769450 | 20700 | 20700 | 20700 | 20700 | 0 |
| 401 | 20240715 | 125700 | 930769450 | 20700 | 20750 | 20750 | 20700 | 308 |
| 402 | 20240715 | 125600 | 924380650 | 20800 | 20750 | 20800 | 20750 | 35 |
| 403 | 20240715 | 125500 | 923653750 | 20750 | 20800 | 20800 | 20750 | 44 |
| 404 | 20240715 | 125400 | 922740600 | 20750 | 20750 | 20750 | 20750 | 16 |
| 405 | 20240715 | 125300 | 922408600 | 20750 | 20750 | 20750 | 20750 | 45 |
| 406 | 20240715 | 125200 | 921474850 | 20750 | 20750 | 20750 | 20750 | 23 |
| 407 | 20240715 | 125100 | 920997600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 408 | 20240715 | 125000 | 920997600 | 20750 | 20800 | 20800 | 20750 | 59 |
| 409 | 20240715 | 124900 | 919773150 | 20750 | 20750 | 20750 | 20750 | 16 |
| 410 | 20240715 | 124800 | 919441150 | 20750 | 20750 | 20750 | 20750 | 56 |
| 411 | 20240715 | 124700 | 918279150 | 20750 | 20750 | 20750 | 20750 | 15 |
| 412 | 20240715 | 124600 | 917967900 | 20750 | 20750 | 20750 | 20750 | 44 |
| 413 | 20240715 | 124500 | 917054900 | 20750 | 20750 | 20800 | 20750 | 29 |
| 414 | 20240715 | 124400 | 916452850 | 20750 | 20750 | 20750 | 20750 | 12 |
| 415 | 20240715 | 124300 | 916203850 | 20750 | 20750 | 20750 | 20750 | 40 |
| 416 | 20240715 | 124200 | 915373850 | 20750 | 20750 | 20750 | 20750 | 15 |
| 417 | 20240715 | 124100 | 915062600 | 20750 | 20750 | 20750 | 20750 | 38 |
| 418 | 20240715 | 124000 | 914274100 | 20750 | 20800 | 20800 | 20750 | 19 |
| 419 | 20240715 | 123900 | 913879700 | 20750 | 20750 | 20750 | 20750 | 43 |
| 420 | 20240715 | 123800 | 912987450 | 20750 | 20750 | 20750 | 20750 | 15 |
| 421 | 20240715 | 123700 | 912676200 | 20750 | 20800 | 20800 | 20750 | 60 |
| 422 | 20240715 | 123600 | 911431150 | 20750 | 20750 | 20750 | 20750 | 16 |
| 423 | 20240715 | 123500 | 911099150 | 20750 | 20750 | 20750 | 20700 | 341 |
| 424 | 20240715 | 123400 | 904024250 | 20700 | 20700 | 20700 | 20700 | 41 |
| 425 | 20240715 | 123300 | 903175550 | 20700 | 20700 | 20700 | 20700 | 22 |
| 426 | 20240715 | 123200 | 902720150 | 20700 | 20700 | 20700 | 20700 | 44 |
| 427 | 20240715 | 123100 | 901809350 | 20750 | 20700 | 20750 | 20700 | 17 |
| 428 | 20240715 | 123000 | 901457400 | 20700 | 20750 | 20750 | 20700 | 52 |
| 429 | 20240715 | 122900 | 900380700 | 20700 | 20700 | 20700 | 20700 | 23 |
| 430 | 20240715 | 122800 | 899904600 | 20700 | 20700 | 20700 | 20700 | 46 |
| 431 | 20240715 | 122700 | 898952400 | 20700 | 20700 | 20700 | 20700 | 15 |
| 432 | 20240715 | 122600 | 898641900 | 20750 | 20750 | 20750 | 20700 | 78 |
| 433 | 20240715 | 122500 | 897026750 | 20750 | 20800 | 20800 | 20750 | 86 |
| 434 | 20240715 | 122400 | 895242150 | 20750 | 20750 | 20750 | 20750 | 370 |
| 435 | 20240715 | 122300 | 887564650 | 20750 | 20750 | 20750 | 20750 | 43 |
| 436 | 20240715 | 122200 | 886672400 | 20750 | 20750 | 20750 | 20750 | 23 |
| 437 | 20240715 | 122100 | 886195150 | 20750 | 20750 | 20800 | 20750 | 65 |
| 438 | 20240715 | 122000 | 884844900 | 20750 | 20800 | 20800 | 20750 | 20 |
| 439 | 20240715 | 121900 | 884429700 | 20750 | 20750 | 20750 | 20750 | 66 |
| 440 | 20240715 | 121800 | 883060200 | 20750 | 20750 | 20750 | 20750 | 7 |
| 441 | 20240715 | 121700 | 882914950 | 20750 | 20750 | 20750 | 20750 | 16 |
| 442 | 20240715 | 121600 | 882582950 | 20750 | 20750 | 20750 | 20750 | 37 |
| 443 | 20240715 | 121500 | 881815200 | 20750 | 20800 | 20800 | 20750 | 19 |
| 444 | 20240715 | 121400 | 881420750 | 20750 | 20750 | 20750 | 20750 | 52 |
| 445 | 20240715 | 121300 | 880341750 | 20750 | 20750 | 20750 | 20750 | 16 |
| 446 | 20240715 | 121200 | 880009750 | 20750 | 20750 | 20750 | 20750 | 38 |
| 447 | 20240715 | 121100 | 879221250 | 20750 | 20800 | 20800 | 20750 | 17 |
| 448 | 20240715 | 121000 | 878868450 | 20750 | 20800 | 20800 | 20750 | 105 |
| 449 | 20240715 | 120900 | 876689600 | 20750 | 20750 | 20750 | 20750 | 19 |
| 450 | 20240715 | 120800 | 876295350 | 20750 | 20750 | 20750 | 20750 | 17 |
| 451 | 20240715 | 120700 | 875942600 | 20700 | 20700 | 20750 | 20700 | 35 |
| 452 | 20240715 | 120600 | 875217000 | 20700 | 20700 | 20700 | 20700 | 16 |
| 453 | 20240715 | 120500 | 874885800 | 20700 | 20750 | 20750 | 20700 | 269 |
| 454 | 20240715 | 120400 | 869305500 | 20700 | 20700 | 20700 | 20700 | 15 |
| 455 | 20240715 | 120300 | 868995000 | 20700 | 20700 | 20700 | 20700 | 567 |
| 456 | 20240715 | 120200 | 857258100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 457 | 20240715 | 120100 | 857258100 | 20700 | 20700 | 20700 | 20700 | 282 |
| 458 | 20240715 | 120000 | 851420700 | 20700 | 20750 | 20750 | 20700 | 22 |
| 459 | 20240715 | 115900 | 850965100 | 20700 | 20700 | 20700 | 20700 | 23 |
| 460 | 20240715 | 115800 | 850489000 | 20700 | 20700 | 20700 | 20700 | 24 |
| 461 | 20240715 | 115700 | 849992200 | 20750 | 20700 | 20750 | 20700 | 17 |
| 462 | 20240715 | 115600 | 849640250 | 20700 | 20700 | 20750 | 20700 | 60 |
| 463 | 20240715 | 115500 | 848397250 | 20700 | 20800 | 20800 | 20700 | 29 |
| 464 | 20240715 | 115400 | 847796100 | 20750 | 20750 | 20750 | 20750 | 56 |
| 465 | 20240715 | 115300 | 846634100 | 20750 | 20750 | 20750 | 20750 | 51 |
| 466 | 20240715 | 115200 | 845575850 | 20750 | 20750 | 20750 | 20750 | 16 |
| 467 | 20240715 | 115100 | 845243850 | 20750 | 20750 | 20750 | 20750 | 34 |
| 468 | 20240715 | 115000 | 844538350 | 20800 | 20800 | 20800 | 20750 | 21 |
| 469 | 20240715 | 114900 | 844102300 | 20750 | 20750 | 20750 | 20750 | 347 |
| 470 | 20240715 | 114800 | 836902050 | 20750 | 20750 | 20750 | 20750 | 68 |
| 471 | 20240715 | 114700 | 835491050 | 20750 | 20750 | 20750 | 20750 | 78 |
| 472 | 20240715 | 114600 | 833872550 | 20750 | 20750 | 20750 | 20750 | 0 |
| 473 | 20240715 | 114500 | 833872550 | 20750 | 20750 | 20800 | 20750 | 60 |
| 474 | 20240715 | 114400 | 832627350 | 20750 | 20750 | 20750 | 20750 | 7 |
| 475 | 20240715 | 114300 | 832482100 | 20750 | 20750 | 20750 | 20750 | 65 |
| 476 | 20240715 | 114200 | 831133350 | 20750 | 20750 | 20750 | 20750 | 247 |
| 477 | 20240715 | 114100 | 826008100 | 20750 | 20750 | 20750 | 20750 | 35 |
| 478 | 20240715 | 114000 | 825281850 | 20750 | 20800 | 20800 | 20750 | 65 |
| 479 | 20240715 | 113900 | 823933000 | 20750 | 20750 | 20750 | 20750 | 48 |
| 480 | 20240715 | 113800 | 822937000 | 20750 | 20750 | 20750 | 20750 | 59 |
| 481 | 20240715 | 113700 | 821712750 | 20750 | 20750 | 20750 | 20750 | 34 |
| 482 | 20240715 | 113600 | 821007250 | 20800 | 20800 | 20800 | 20800 | 164 |
| 483 | 20240715 | 113500 | 817596050 | 20800 | 20850 | 20850 | 20800 | 31 |
| 484 | 20240715 | 113400 | 816951000 | 20800 | 20800 | 20800 | 20800 | 16 |
| 485 | 20240715 | 113300 | 816618200 | 20800 | 20800 | 20800 | 20800 | 53 |
| 486 | 20240715 | 113200 | 815515800 | 20800 | 20800 | 20800 | 20800 | 7 |
| 487 | 20240715 | 113100 | 815370200 | 20800 | 20800 | 20800 | 20800 | 56 |
| 488 | 20240715 | 113000 | 814205400 | 20850 | 20850 | 20850 | 20850 | 4 |
| 489 | 20240715 | 112900 | 814122000 | 20800 | 20800 | 20800 | 20800 | 153 |
| 490 | 20240715 | 112800 | 810939600 | 20800 | 20800 | 20800 | 20800 | 13 |
| 491 | 20240715 | 112700 | 810669200 | 20800 | 20800 | 20800 | 20800 | 38 |
| 492 | 20240715 | 112600 | 809878800 | 20800 | 20800 | 20800 | 20800 | 147 |
| 493 | 20240715 | 112500 | 806821200 | 20800 | 20800 | 20850 | 20800 | 139 |
| 494 | 20240715 | 112400 | 803924100 | 20750 | 20800 | 20800 | 20750 | 55 |
| 495 | 20240715 | 112300 | 802782050 | 20800 | 20800 | 20800 | 20800 | 0 |
| 496 | 20240715 | 112200 | 802782050 | 20800 | 20800 | 20800 | 20800 | 53 |
| 497 | 20240715 | 112100 | 801679650 | 20800 | 20800 | 20800 | 20800 | 7 |
| 498 | 20240715 | 112000 | 801534050 | 20800 | 20850 | 20850 | 20800 | 52 |
| 499 | 20240715 | 111900 | 800452250 | 20800 | 20800 | 20800 | 20800 | 0 |
| 500 | 20240715 | 111800 | 800452250 | 20800 | 20850 | 20850 | 20800 | 21 |
| 501 | 20240715 | 111700 | 800015150 | 20800 | 20800 | 20800 | 20800 | 63 |
| 502 | 20240715 | 111600 | 798704750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 503 | 20240715 | 111500 | 798704750 | 20800 | 20800 | 20800 | 20750 | 79 |
| 504 | 20240715 | 111400 | 797064350 | 20800 | 20800 | 20800 | 20800 | 10 |
| 505 | 20240715 | 111300 | 796856350 | 20800 | 20800 | 20800 | 20750 | 43 |
| 506 | 20240715 | 111200 | 795963750 | 20800 | 20750 | 20800 | 20750 | 21 |
| 507 | 20240715 | 111100 | 795527950 | 20750 | 20800 | 20800 | 20750 | 32 |
| 508 | 20240715 | 111000 | 794863150 | 20800 | 20850 | 20850 | 20800 | 37 |
| 509 | 20240715 | 110900 | 794093450 | 20850 | 20850 | 20850 | 20850 | 7 |
| 510 | 20240715 | 110800 | 793947500 | 20800 | 20800 | 20850 | 20800 | 143 |
| 511 | 20240715 | 110700 | 790969450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 512 | 20240715 | 110600 | 790969450 | 20800 | 20850 | 20850 | 20800 | 53 |
| 513 | 20240715 | 110500 | 789866700 | 20850 | 20850 | 20850 | 20850 | 4 |
| 514 | 20240715 | 110400 | 789783300 | 20750 | 20800 | 20800 | 20750 | 426 |
| 515 | 20240715 | 110300 | 780925500 | 20750 | 20750 | 20750 | 20750 | 17 |
| 516 | 20240715 | 110200 | 780572750 | 20800 | 20750 | 20800 | 20750 | 35 |
| 517 | 20240715 | 110100 | 779846400 | 20800 | 20800 | 20800 | 20800 | 35 |
| 518 | 20240715 | 110000 | 779118400 | 20850 | 20850 | 20850 | 20850 | 4 |
| 519 | 20240715 | 105900 | 779035000 | 20800 | 20800 | 20800 | 20800 | 66 |
| 520 | 20240715 | 105800 | 777662200 | 20800 | 20800 | 20800 | 20800 | 174 |
| 521 | 20240715 | 105700 | 774043000 | 20750 | 20750 | 20750 | 20750 | 45 |
| 522 | 20240715 | 105600 | 773109250 | 20750 | 20750 | 20750 | 20750 | 2 |
| 523 | 20240715 | 105500 | 773067750 | 20750 | 20750 | 20850 | 20750 | 124 |
| 524 | 20240715 | 105400 | 770489300 | 20700 | 20800 | 20800 | 20700 | 26 |
| 525 | 20240715 | 105300 | 769950800 | 20750 | 20700 | 20750 | 20700 | 38 |
| 526 | 20240715 | 105200 | 769163800 | 20700 | 20700 | 20700 | 20700 | 34 |
| 527 | 20240715 | 105100 | 768460000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 528 | 20240715 | 105000 | 768460000 | 20750 | 20800 | 20800 | 20750 | 73 |
| 529 | 20240715 | 104900 | 766945000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 530 | 20240715 | 104800 | 766945000 | 20750 | 20750 | 20750 | 20750 | 69 |
| 531 | 20240715 | 104700 | 765513250 | 20750 | 20750 | 20750 | 20750 | 22 |
| 532 | 20240715 | 104600 | 765056750 | 20750 | 20700 | 20750 | 20700 | 49 |
| 533 | 20240715 | 104500 | 764041700 | 20750 | 20750 | 20750 | 20750 | 153 |
| 534 | 20240715 | 104400 | 760866950 | 20700 | 20700 | 20700 | 20700 | 0 |
| 535 | 20240715 | 104300 | 760866950 | 20700 | 20700 | 20700 | 20700 | 55 |
| 536 | 20240715 | 104200 | 759728450 | 20800 | 20800 | 20800 | 20800 | 6 |
| 537 | 20240715 | 104100 | 759603650 | 20750 | 20750 | 20750 | 20700 | 49 |
| 538 | 20240715 | 104000 | 758586950 | 20750 | 20750 | 20750 | 20700 | 61 |
| 539 | 20240715 | 103900 | 757322000 | 20700 | 20700 | 20700 | 20700 | 31 |
| 540 | 20240715 | 103800 | 756680300 | 20700 | 20750 | 20750 | 20700 | 21 |
| 541 | 20240715 | 103700 | 756244600 | 20750 | 20750 | 20750 | 20750 | 15 |
| 542 | 20240715 | 103600 | 755933350 | 20750 | 20750 | 20750 | 20700 | 391 |
| 543 | 20240715 | 103500 | 747820900 | 20750 | 20750 | 20750 | 20750 | 4 |
| 544 | 20240715 | 103400 | 747737900 | 20700 | 20700 | 20700 | 20700 | 45 |
| 545 | 20240715 | 103300 | 746806400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 546 | 20240715 | 103200 | 746806400 | 20650 | 20700 | 20700 | 20650 | 391 |
| 547 | 20240715 | 103100 | 738716550 | 20700 | 20650 | 20700 | 20650 | 22 |
| 548 | 20240715 | 103000 | 738262150 | 20700 | 20750 | 20750 | 20700 | 289 |
| 549 | 20240715 | 102900 | 732279350 | 20700 | 20700 | 20700 | 20700 | 15 |
| 550 | 20240715 | 102800 | 731968850 | 20700 | 20700 | 20700 | 20700 | 754 |
| 551 | 20240715 | 102700 | 716361050 | 20700 | 20750 | 20750 | 20700 | 39 |
| 552 | 20240715 | 102600 | 715553700 | 20700 | 20700 | 20700 | 20700 | 0 |
| 553 | 20240715 | 102500 | 715553700 | 20700 | 20750 | 20750 | 20700 | 56 |
| 554 | 20240715 | 102400 | 714394400 | 20700 | 20700 | 20700 | 20700 | 28 |
| 555 | 20240715 | 102300 | 713814800 | 20700 | 20700 | 20700 | 20700 | 41 |
| 556 | 20240715 | 102200 | 712966100 | 20700 | 20700 | 20700 | 20700 | 16 |
| 557 | 20240715 | 102100 | 712634900 | 20750 | 20750 | 20750 | 20750 | 866 |
| 558 | 20240715 | 102000 | 694665400 | 20750 | 20800 | 20800 | 20750 | 27 |
| 559 | 20240715 | 101900 | 694104950 | 20800 | 20800 | 20800 | 20800 | 2137 |
| 560 | 20240715 | 101800 | 649655350 | 20800 | 20800 | 20800 | 20800 | 51 |
| 561 | 20240715 | 101700 | 648594550 | 20800 | 20800 | 20800 | 20800 | 16 |
| 562 | 20240715 | 101600 | 648261750 | 20800 | 20850 | 20850 | 20800 | 46 |
| 563 | 20240715 | 101500 | 647304850 | 20850 | 20850 | 20850 | 20800 | 40 |
| 564 | 20240715 | 101400 | 646471600 | 20800 | 20800 | 20800 | 20800 | 22 |
| 565 | 20240715 | 101300 | 646014000 | 20800 | 20800 | 20800 | 20800 | 23 |
| 566 | 20240715 | 101200 | 645535600 | 20800 | 20850 | 20850 | 20800 | 49 |
| 567 | 20240715 | 101100 | 644515350 | 20850 | 20800 | 20850 | 20800 | 549 |
| 568 | 20240715 | 101000 | 633094100 | 20800 | 20800 | 20800 | 20800 | 4 |
| 569 | 20240715 | 100900 | 633010900 | 20750 | 20750 | 20750 | 20750 | 79 |
| 570 | 20240715 | 100800 | 631371650 | 20800 | 20700 | 20800 | 20700 | 346 |
| 571 | 20240715 | 100700 | 624204900 | 20700 | 20750 | 20750 | 20700 | 1622 |
| 572 | 20240715 | 100600 | 590595650 | 20750 | 20700 | 20750 | 20650 | 811 |
| 573 | 20240715 | 100500 | 573769700 | 20650 | 20700 | 20700 | 20650 | 45 |
| 574 | 20240715 | 100400 | 572840250 | 20650 | 20650 | 20650 | 20600 | 88 |
| 575 | 20240715 | 100300 | 571023850 | 20600 | 20600 | 20600 | 20600 | 46 |
| 576 | 20240715 | 100200 | 570076250 | 20600 | 20600 | 20600 | 20600 | 120 |
| 577 | 20240715 | 100100 | 567604250 | 20600 | 20600 | 20600 | 20600 | 22 |
| 578 | 20240715 | 100000 | 567151050 | 20600 | 20600 | 20650 | 20600 | 235 |
| 579 | 20240715 | 095900 | 562309950 | 20550 | 20550 | 20550 | 20550 | 338 |
| 580 | 20240715 | 095800 | 555364050 | 20550 | 20550 | 20550 | 20550 | 36 |
| 581 | 20240715 | 095700 | 554624250 | 20550 | 20550 | 20600 | 20550 | 48 |
| 582 | 20240715 | 095600 | 553637800 | 20550 | 20550 | 20550 | 20550 | 77 |
| 583 | 20240715 | 095500 | 552055450 | 20550 | 20600 | 20600 | 20550 | 25 |
| 584 | 20240715 | 095400 | 551541600 | 20550 | 20550 | 20650 | 20550 | 287 |
| 585 | 20240715 | 095300 | 545642650 | 20550 | 20550 | 20600 | 20550 | 11 |
| 586 | 20240715 | 095200 | 545416400 | 20600 | 20550 | 20650 | 20550 | 123 |
| 587 | 20240715 | 095100 | 542883700 | 20550 | 20600 | 20650 | 20550 | 578 |
| 588 | 20240715 | 095000 | 530965250 | 20450 | 20600 | 20600 | 20450 | 27 |
| 589 | 20240715 | 094900 | 530412500 | 20550 | 20650 | 20650 | 20500 | 11923 |
| 590 | 20240715 | 094800 | 285461950 | 20600 | 20650 | 20650 | 20600 | 88 |
| 591 | 20240715 | 094700 | 283648300 | 20600 | 20650 | 20650 | 20600 | 394 |
| 592 | 20240715 | 094600 | 275512950 | 20650 | 20650 | 20650 | 20650 | 535 |
| 593 | 20240715 | 094500 | 264465200 | 20650 | 20650 | 20700 | 20650 | 1452 |
| 594 | 20240715 | 094400 | 234478150 | 20650 | 20750 | 20750 | 20650 | 2396 |
| 595 | 20240715 | 094300 | 184915600 | 20750 | 20750 | 20750 | 20750 | 15 |
| 596 | 20240715 | 094200 | 184604350 | 20750 | 20750 | 20750 | 20750 | 63 |
| 597 | 20240715 | 094100 | 183297100 | 20750 | 20750 | 20750 | 20750 | 26 |
| 598 | 20240715 | 094000 | 182757600 | 20750 | 20800 | 20800 | 20750 | 129 |
| 599 | 20240715 | 093900 | 180080750 | 20750 | 20750 | 20750 | 20750 | 16 |
| 600 | 20240715 | 093800 | 179748750 | 20800 | 20750 | 20800 | 20750 | 191 |
| 601 | 20240715 | 093700 | 175778000 | 20750 | 20750 | 20750 | 20750 | 22 |
| 602 | 20240715 | 093600 | 175321500 | 20750 | 20750 | 20750 | 20750 | 91 |
| 603 | 20240715 | 093500 | 173433250 | 20750 | 20850 | 20850 | 20750 | 47 |
| 604 | 20240715 | 093400 | 172457600 | 20750 | 20750 | 20750 | 20750 | 16 |
| 605 | 20240715 | 093300 | 172125600 | 20750 | 20800 | 20800 | 20750 | 52 |
| 606 | 20240715 | 093200 | 171045300 | 20800 | 20800 | 20800 | 20800 | 15 |
| 607 | 20240715 | 093100 | 170733300 | 20800 | 20800 | 20800 | 20800 | 49 |
| 608 | 20240715 | 093000 | 169714100 | 20800 | 20850 | 20850 | 20800 | 8 |
| 609 | 20240715 | 092900 | 169547500 | 20850 | 20800 | 20850 | 20800 | 48 |
| 610 | 20240715 | 092800 | 168547750 | 20800 | 20800 | 20800 | 20800 | 27 |
| 611 | 20240715 | 092700 | 167986150 | 20750 | 20750 | 20800 | 20750 | 78 |
| 612 | 20240715 | 092600 | 166367050 | 20750 | 20700 | 20750 | 20700 | 85 |
| 613 | 20240715 | 092500 | 164603600 | 20700 | 20800 | 20800 | 20700 | 28 |
| 614 | 20240715 | 092400 | 164022800 | 20700 | 20800 | 20800 | 20700 | 894 |
| 615 | 20240715 | 092300 | 145511600 | 20700 | 20700 | 20700 | 20700 | 22 |
| 616 | 20240715 | 092200 | 145056200 | 20700 | 20750 | 20750 | 20700 | 126 |
| 617 | 20240715 | 092100 | 142443550 | 20750 | 20750 | 20750 | 20700 | 138 |
| 618 | 20240715 | 092000 | 139585600 | 20750 | 20750 | 20750 | 20700 | 88 |
| 619 | 20240715 | 091900 | 137761400 | 20700 | 20700 | 20700 | 20700 | 155 |
| 620 | 20240715 | 091800 | 134552900 | 20700 | 20750 | 20750 | 20700 | 519 |
| 621 | 20240715 | 091700 | 123789350 | 20750 | 20750 | 20750 | 20750 | 45 |
| 622 | 20240715 | 091600 | 122855600 | 20800 | 20800 | 20850 | 20800 | 1542 |
| 623 | 20240715 | 091500 | 90775300 | 20850 | 20900 | 20900 | 20850 | 339 |
| 624 | 20240715 | 091400 | 83706950 | 20900 | 20900 | 20900 | 20900 | 55 |
| 625 | 20240715 | 091300 | 82557450 | 20850 | 20850 | 20850 | 20850 | 95 |
| 626 | 20240715 | 091200 | 80576700 | 20850 | 20850 | 20850 | 20850 | 46 |
| 627 | 20240715 | 091100 | 79617600 | 20800 | 20800 | 20850 | 20800 | 173 |
| 628 | 20240715 | 091000 | 76014200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 629 | 20240715 | 090900 | 76014200 | 20850 | 20850 | 20850 | 20850 | 295 |
| 630 | 20240715 | 090800 | 69863450 | 20850 | 20850 | 20900 | 20850 | 404 |
| 631 | 20240715 | 090700 | 61424900 | 20900 | 20900 | 20900 | 20900 | 463 |
| 632 | 20240715 | 090600 | 51748200 | 20900 | 20900 | 20900 | 20900 | 156 |
| 633 | 20240715 | 090500 | 48487800 | 20900 | 20900 | 20900 | 20900 | 0 |
| 634 | 20240715 | 090400 | 48487800 | 20900 | 21050 | 21050 | 20900 | 437 |
| 635 | 20240715 | 090300 | 39329350 | 21100 | 21050 | 21100 | 21050 | 47 |
| 636 | 20240715 | 090200 | 38339500 | 21150 | 21150 | 21150 | 21150 | 0 |
| 637 | 20240715 | 090100 | 38339500 | 21150 | 21150 | 21150 | 21150 | 172 |
| 638 | 20240715 | 090000 | 34701700 | 21150 | 21400 | 21450 | 21100 | 1637 |