34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 193400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 3 | 20240719 | 193300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20240719 | 193200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20240719 | 193100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20240719 | 193000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20240719 | 192900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20240719 | 192800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20240719 | 192700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20240719 | 192600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20240719 | 192500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20240719 | 192400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20240719 | 192300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20240719 | 192200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20240719 | 192100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20240719 | 192000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20240719 | 191900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20240719 | 191800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20240719 | 191700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20240719 | 191600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20240719 | 191500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20240719 | 191400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20240719 | 191300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20240719 | 191200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20240719 | 191100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20240719 | 191000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20240719 | 190900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20240719 | 190800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20240719 | 190700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20240719 | 190600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20240719 | 190500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20240719 | 190400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 33 | 20240719 | 190300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20240719 | 190200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20240719 | 190100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20240719 | 190000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20240719 | 185900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20240719 | 185800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20240719 | 185700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20240719 | 185600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20240719 | 185500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20240719 | 185400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20240719 | 185300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20240719 | 185200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20240719 | 185100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20240719 | 185000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20240719 | 184900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20240719 | 184800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20240719 | 184700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20240719 | 184600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20240719 | 184500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20240719 | 184400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20240719 | 184300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20240719 | 184200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20240719 | 184100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20240719 | 184000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20240719 | 183900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20240719 | 183800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20240719 | 183700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20240719 | 183600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20240719 | 183500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20240719 | 183400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 63 | 20240719 | 183300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20240719 | 183200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20240719 | 183100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20240719 | 183000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20240719 | 182900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20240719 | 182800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20240719 | 182700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20240719 | 182600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20240719 | 182500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20240719 | 182400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20240719 | 182300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20240719 | 182200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20240719 | 182100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20240719 | 182000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20240719 | 181900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20240719 | 181800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20240719 | 181700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20240719 | 181600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20240719 | 181500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20240719 | 181400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20240719 | 181300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20240719 | 181200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20240719 | 181100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20240719 | 181000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20240719 | 180900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20240719 | 180800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20240719 | 180700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20240719 | 180600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20240719 | 180500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20240719 | 180400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 93 | 20240719 | 180300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20240719 | 180200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20240719 | 180100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20240719 | 180000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20240719 | 175900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20240719 | 175800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20240719 | 175700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20240719 | 175600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20240719 | 175500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20240719 | 175400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20240719 | 175300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20240719 | 175200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20240719 | 175100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20240719 | 175000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20240719 | 174900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20240719 | 174800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20240719 | 174700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20240719 | 174600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20240719 | 174500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20240719 | 174400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20240719 | 174300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20240719 | 174200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20240719 | 174100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20240719 | 174000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20240719 | 173900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20240719 | 173800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20240719 | 173700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20240719 | 173600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20240719 | 173500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20240719 | 173400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 123 | 20240719 | 173300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20240719 | 173200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20240719 | 173100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20240719 | 173000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20240719 | 172900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20240719 | 172800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20240719 | 172700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20240719 | 172600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20240719 | 172500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20240719 | 172400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20240719 | 172300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20240719 | 172200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20240719 | 172100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20240719 | 172000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20240719 | 171900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20240719 | 171800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20240719 | 171700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20240719 | 171600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20240719 | 171500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20240719 | 171400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20240719 | 171300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20240719 | 171200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20240719 | 171100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20240719 | 171000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20240719 | 170900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20240719 | 170800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20240719 | 170700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20240719 | 170600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20240719 | 170500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20240719 | 170400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 153 | 20240719 | 170300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20240719 | 170200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20240719 | 170100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20240719 | 170000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20240719 | 165900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20240719 | 165800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20240719 | 165700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20240719 | 165600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20240719 | 165500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20240719 | 165400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20240719 | 165300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20240719 | 165200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20240719 | 165100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20240719 | 165000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20240719 | 164900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20240719 | 164800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20240719 | 164700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20240719 | 164600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20240719 | 164500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20240719 | 164400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20240719 | 164300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20240719 | 164200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20240719 | 164100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20240719 | 164000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20240719 | 163900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20240719 | 163800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20240719 | 163700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20240719 | 163600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20240719 | 163500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20240719 | 163400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 183 | 20240719 | 163300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20240719 | 163200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20240719 | 163100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20240719 | 163000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20240719 | 162900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20240719 | 162800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20240719 | 162700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20240719 | 162600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20240719 | 162500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20240719 | 162400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20240719 | 162300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20240719 | 162200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20240719 | 162100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20240719 | 162000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20240719 | 161900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20240719 | 161800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20240719 | 161700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20240719 | 161600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20240719 | 161500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20240719 | 161400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20240719 | 161300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20240719 | 161200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20240719 | 161100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20240719 | 161000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20240719 | 160900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20240719 | 160800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20240719 | 160700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20240719 | 160600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20240719 | 160500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20240719 | 160400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 213 | 20240719 | 160300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20240719 | 160200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20240719 | 160100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20240719 | 160000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20240719 | 155900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20240719 | 155800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20240719 | 155700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20240719 | 155600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20240719 | 155500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20240719 | 155400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20240719 | 155300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20240719 | 155200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20240719 | 155100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20240719 | 155000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20240719 | 154900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20240719 | 154800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20240719 | 154700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20240719 | 154600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20240719 | 154500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20240719 | 154400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20240719 | 154300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20240719 | 154200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 235 | 20240719 | 154100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 236 | 20240719 | 154000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 237 | 20240719 | 153900 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 238 | 20240719 | 153800 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 239 | 20240719 | 153700 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 240 | 20240719 | 153600 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 241 | 20240719 | 153500 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 242 | 20240719 | 153400 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 243 | 20240719 | 153300 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 244 | 20240719 | 153200 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 245 | 20240719 | 153100 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 0 |
| 246 | 20240719 | 153000 | 3925935150 | 25550 | 25550 | 25550 | 25550 | 2725 |
| 247 | 20240719 | 152900 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 248 | 20240719 | 152800 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 249 | 20240719 | 152700 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 250 | 20240719 | 152600 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 251 | 20240719 | 152500 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 252 | 20240719 | 152400 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 253 | 20240719 | 152300 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 254 | 20240719 | 152200 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 255 | 20240719 | 152100 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 256 | 20240719 | 152000 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 257 | 20240719 | 151900 | 3856311400 | 25600 | 25600 | 25600 | 25600 | 346 |
| 258 | 20240719 | 151800 | 3847453800 | 25600 | 25650 | 25650 | 25600 | 92 |
| 259 | 20240719 | 151700 | 3845098350 | 25650 | 25600 | 25650 | 25600 | 38 |
| 260 | 20240719 | 151600 | 3844124600 | 25600 | 25650 | 25650 | 25600 | 117 |
| 261 | 20240719 | 151500 | 3841128450 | 25650 | 25550 | 25650 | 25550 | 839 |
| 262 | 20240719 | 151400 | 3819657100 | 25600 | 25550 | 25600 | 25550 | 168 |
| 263 | 20240719 | 151300 | 3815363150 | 25550 | 25600 | 25600 | 25550 | 515 |
| 264 | 20240719 | 151200 | 3802183050 | 25600 | 25600 | 25650 | 25600 | 100 |
| 265 | 20240719 | 151100 | 3799622250 | 25650 | 25600 | 25650 | 25550 | 41 |
| 266 | 20240719 | 151000 | 3798572100 | 25600 | 25550 | 25600 | 25550 | 599 |
| 267 | 20240719 | 150900 | 3783238000 | 25550 | 25600 | 25600 | 25550 | 29 |
| 268 | 20240719 | 150800 | 3782495800 | 25550 | 25600 | 25650 | 25550 | 226 |
| 269 | 20240719 | 150700 | 3776712900 | 25600 | 25650 | 25650 | 25600 | 39 |
| 270 | 20240719 | 150600 | 3775713250 | 25650 | 25650 | 25650 | 25600 | 5 |
| 271 | 20240719 | 150500 | 3775585150 | 25700 | 25650 | 25700 | 25600 | 171 |
| 272 | 20240719 | 150400 | 3771199450 | 25650 | 25650 | 25700 | 25650 | 56 |
| 273 | 20240719 | 150300 | 3769761650 | 25650 | 25600 | 25650 | 25600 | 416 |
| 274 | 20240719 | 150200 | 3759106450 | 25600 | 25650 | 25650 | 25600 | 63 |
| 275 | 20240719 | 150100 | 3757492500 | 25600 | 25650 | 25650 | 25600 | 127 |
| 276 | 20240719 | 150000 | 3754238150 | 25600 | 25650 | 25700 | 25600 | 802 |
| 277 | 20240719 | 145900 | 3733680000 | 25650 | 25650 | 25700 | 25650 | 42 |
| 278 | 20240719 | 145800 | 3732601350 | 25650 | 25650 | 25700 | 25650 | 77 |
| 279 | 20240719 | 145700 | 3730625100 | 25650 | 25700 | 25750 | 25650 | 28 |
| 280 | 20240719 | 145600 | 3729904650 | 25650 | 25750 | 25750 | 25650 | 234 |
| 281 | 20240719 | 145500 | 3723900500 | 25650 | 25850 | 25850 | 25650 | 711 |
| 282 | 20240719 | 145400 | 3705607300 | 25850 | 25750 | 25850 | 25700 | 691 |
| 283 | 20240719 | 145300 | 3687786600 | 25800 | 25750 | 25800 | 25700 | 398 |
| 284 | 20240719 | 145200 | 3677520350 | 25700 | 25700 | 25800 | 25700 | 376 |
| 285 | 20240719 | 145100 | 3667830750 | 25700 | 25750 | 25800 | 25700 | 553 |
| 286 | 20240719 | 145000 | 3653581400 | 25700 | 25750 | 25850 | 25700 | 613 |
| 287 | 20240719 | 144900 | 3637786050 | 25800 | 25800 | 25800 | 25700 | 423 |
| 288 | 20240719 | 144800 | 3626876200 | 25800 | 25750 | 25800 | 25700 | 270 |
| 289 | 20240719 | 144700 | 3619911550 | 25700 | 25800 | 25800 | 25650 | 404 |
| 290 | 20240719 | 144600 | 3609502400 | 25700 | 25850 | 25850 | 25700 | 506 |
| 291 | 20240719 | 144500 | 3596462200 | 25850 | 25800 | 25850 | 25700 | 424 |
| 292 | 20240719 | 144400 | 3585518700 | 25700 | 25800 | 25800 | 25650 | 286 |
| 293 | 20240719 | 144300 | 3578140350 | 25800 | 25700 | 25800 | 25650 | 402 |
| 294 | 20240719 | 144200 | 3567789650 | 25750 | 25650 | 25800 | 25650 | 523 |
| 295 | 20240719 | 144100 | 3554329700 | 25750 | 25700 | 25800 | 25650 | 407 |
| 296 | 20240719 | 144000 | 3543844350 | 25650 | 25650 | 25750 | 25600 | 185 |
| 297 | 20240719 | 143900 | 3539087700 | 25750 | 25650 | 25750 | 25650 | 495 |
| 298 | 20240719 | 143800 | 3526364550 | 25650 | 25700 | 25800 | 25600 | 412 |
| 299 | 20240719 | 143700 | 3515759950 | 25750 | 25750 | 25750 | 25650 | 403 |
| 300 | 20240719 | 143600 | 3505383000 | 25750 | 25750 | 25800 | 25650 | 408 |
| 301 | 20240719 | 143500 | 3494869600 | 25700 | 25700 | 25800 | 25650 | 376 |
| 302 | 20240719 | 143400 | 3485193150 | 25750 | 25800 | 25800 | 25700 | 507 |
| 303 | 20240719 | 143300 | 3472128350 | 25700 | 25800 | 25850 | 25700 | 410 |
| 304 | 20240719 | 143200 | 3461550550 | 25800 | 25750 | 25800 | 25700 | 629 |
| 305 | 20240719 | 143100 | 3445349450 | 25800 | 25800 | 25850 | 25700 | 481 |
| 306 | 20240719 | 143000 | 3432933650 | 25750 | 25700 | 25800 | 25700 | 415 |
| 307 | 20240719 | 142900 | 3422230600 | 25800 | 25800 | 25800 | 25700 | 423 |
| 308 | 20240719 | 142800 | 3411330750 | 25800 | 25700 | 25800 | 25700 | 588 |
| 309 | 20240719 | 142700 | 3396188900 | 25750 | 25700 | 25750 | 25700 | 425 |
| 310 | 20240719 | 142600 | 3385246600 | 25750 | 25750 | 25800 | 25700 | 536 |
| 311 | 20240719 | 142500 | 3371440550 | 25800 | 25750 | 25800 | 25700 | 301 |
| 312 | 20240719 | 142400 | 3363677850 | 25800 | 25700 | 25800 | 25700 | 581 |
| 313 | 20240719 | 142300 | 3348706850 | 25700 | 25750 | 25800 | 25700 | 555 |
| 314 | 20240719 | 142200 | 3334416500 | 25700 | 25750 | 25750 | 25600 | 304 |
| 315 | 20240719 | 142100 | 3326592200 | 25750 | 25650 | 25750 | 25650 | 414 |
| 316 | 20240719 | 142000 | 3315939050 | 25700 | 25700 | 25750 | 25650 | 402 |
| 317 | 20240719 | 141900 | 3305608000 | 25700 | 25650 | 25700 | 25600 | 559 |
| 318 | 20240719 | 141800 | 3291252100 | 25650 | 25700 | 25700 | 25600 | 682 |
| 319 | 20240719 | 141700 | 3273738850 | 25650 | 25650 | 25700 | 25600 | 411 |
| 320 | 20240719 | 141600 | 3263190900 | 25650 | 25650 | 25650 | 25600 | 488 |
| 321 | 20240719 | 141500 | 3250674600 | 25650 | 25600 | 25650 | 25500 | 546 |
| 322 | 20240719 | 141400 | 3236702250 | 25600 | 25600 | 25650 | 25550 | 524 |
| 323 | 20240719 | 141300 | 3223293400 | 25600 | 25600 | 25650 | 25550 | 548 |
| 324 | 20240719 | 141200 | 3209255700 | 25600 | 25600 | 25650 | 25550 | 563 |
| 325 | 20240719 | 141100 | 3194822600 | 25650 | 25450 | 25650 | 25450 | 4443 |
| 326 | 20240719 | 141000 | 3081295000 | 25450 | 25400 | 25450 | 25350 | 1133 |
| 327 | 20240719 | 140900 | 3052484200 | 25400 | 25400 | 25400 | 25350 | 460 |
| 328 | 20240719 | 140800 | 3040804750 | 25350 | 25350 | 25400 | 25350 | 122 |
| 329 | 20240719 | 140700 | 3037706150 | 25400 | 25350 | 25400 | 25350 | 241 |
| 330 | 20240719 | 140600 | 3031590000 | 25350 | 25350 | 25400 | 25350 | 86 |
| 331 | 20240719 | 140500 | 3029408100 | 25350 | 25350 | 25400 | 25350 | 129 |
| 332 | 20240719 | 140400 | 3026132050 | 25400 | 25350 | 25400 | 25350 | 141 |
| 333 | 20240719 | 140300 | 3022551400 | 25400 | 25350 | 25400 | 25350 | 263 |
| 334 | 20240719 | 140200 | 3015883600 | 25300 | 25300 | 25400 | 25300 | 338 |
| 335 | 20240719 | 140100 | 3007315300 | 25300 | 25300 | 25350 | 25250 | 414 |
| 336 | 20240719 | 140000 | 2996835950 | 25300 | 25250 | 25300 | 25200 | 323 |
| 337 | 20240719 | 135900 | 2988684350 | 25250 | 25250 | 25250 | 25200 | 323 |
| 338 | 20240719 | 135800 | 2980542650 | 25250 | 25250 | 25300 | 25200 | 251 |
| 339 | 20240719 | 135700 | 2974208400 | 25200 | 25250 | 25300 | 25200 | 546 |
| 340 | 20240719 | 135600 | 2960443250 | 25250 | 25250 | 25300 | 25200 | 952 |
| 341 | 20240719 | 135500 | 2936400850 | 25300 | 25250 | 25300 | 25250 | 518 |
| 342 | 20240719 | 135400 | 2923320650 | 25300 | 25250 | 25350 | 25250 | 412 |
| 343 | 20240719 | 135300 | 2912909150 | 25250 | 25250 | 25300 | 25250 | 371 |
| 344 | 20240719 | 135200 | 2903535550 | 25250 | 25250 | 25300 | 25250 | 402 |
| 345 | 20240719 | 135100 | 2893378850 | 25300 | 25250 | 25300 | 25250 | 254 |
| 346 | 20240719 | 135000 | 2886964550 | 25350 | 25250 | 25350 | 25250 | 386 |
| 347 | 20240719 | 134900 | 2877211400 | 25250 | 25250 | 25350 | 25250 | 305 |
| 348 | 20240719 | 134800 | 2869504100 | 25250 | 25300 | 25350 | 25250 | 388 |
| 349 | 20240719 | 134700 | 2859700700 | 25250 | 25350 | 25350 | 25250 | 302 |
| 350 | 20240719 | 134600 | 2852073400 | 25400 | 25200 | 25400 | 25150 | 1349 |
| 351 | 20240719 | 134500 | 2818011000 | 25200 | 25200 | 25250 | 25200 | 421 |
| 352 | 20240719 | 134400 | 2807396000 | 25250 | 25250 | 25250 | 25200 | 478 |
| 353 | 20240719 | 134300 | 2795339750 | 25200 | 25200 | 25200 | 25200 | 430 |
| 354 | 20240719 | 134200 | 2784503750 | 25200 | 25200 | 25250 | 25200 | 281 |
| 355 | 20240719 | 134100 | 2777422450 | 25200 | 25200 | 25200 | 25200 | 295 |
| 356 | 20240719 | 134000 | 2769988450 | 25200 | 25200 | 25250 | 25200 | 238 |
| 357 | 20240719 | 133900 | 2763990650 | 25250 | 25200 | 25250 | 25200 | 255 |
| 358 | 20240719 | 133800 | 2757564600 | 25200 | 25200 | 25250 | 25200 | 288 |
| 359 | 20240719 | 133700 | 2750304500 | 25200 | 25200 | 25250 | 25200 | 348 |
| 360 | 20240719 | 133600 | 2741531500 | 25200 | 25200 | 25200 | 25150 | 2055 |
| 361 | 20240719 | 133500 | 2689767150 | 25150 | 25200 | 25200 | 25150 | 636 |
| 362 | 20240719 | 133400 | 2673760200 | 25150 | 25200 | 25200 | 25150 | 1021 |
| 363 | 20240719 | 133300 | 2648079550 | 25200 | 25150 | 25300 | 25150 | 655 |
| 364 | 20240719 | 133200 | 2631580950 | 25150 | 25150 | 25150 | 25150 | 215 |
| 365 | 20240719 | 133100 | 2626173700 | 25200 | 25150 | 25200 | 25150 | 474 |
| 366 | 20240719 | 133000 | 2614245000 | 25150 | 25150 | 25200 | 25150 | 280 |
| 367 | 20240719 | 132900 | 2607201750 | 25150 | 25200 | 25200 | 25150 | 1036 |
| 368 | 20240719 | 132800 | 2581114700 | 25200 | 25150 | 25200 | 25150 | 405 |
| 369 | 20240719 | 132700 | 2570924200 | 25150 | 25150 | 25200 | 25150 | 260 |
| 370 | 20240719 | 132600 | 2564383900 | 25150 | 25200 | 25250 | 25150 | 585 |
| 371 | 20240719 | 132500 | 2549669900 | 25150 | 25250 | 25250 | 25150 | 6403 |
| 372 | 20240719 | 132400 | 2388431850 | 25250 | 25250 | 25300 | 25250 | 762 |
| 373 | 20240719 | 132300 | 2369191300 | 25300 | 25250 | 25300 | 25250 | 460 |
| 374 | 20240719 | 132200 | 2357575950 | 25300 | 25250 | 25300 | 25250 | 458 |
| 375 | 20240719 | 132100 | 2346003600 | 25250 | 25250 | 25300 | 25250 | 432 |
| 376 | 20240719 | 132000 | 2335093050 | 25250 | 25250 | 25300 | 25250 | 1495 |
| 377 | 20240719 | 131900 | 2297284750 | 25250 | 25300 | 25300 | 25250 | 385 |
| 378 | 20240719 | 131800 | 2287560250 | 25250 | 25250 | 25300 | 25250 | 727 |
| 379 | 20240719 | 131700 | 2269177850 | 25300 | 25300 | 25300 | 25250 | 786 |
| 380 | 20240719 | 131600 | 2249325050 | 25300 | 25300 | 25350 | 25250 | 7279 |
| 381 | 20240719 | 131500 | 2065164650 | 25300 | 25350 | 25400 | 25300 | 5298 |
| 382 | 20240719 | 131400 | 1930903200 | 25350 | 25400 | 25400 | 25350 | 1666 |
| 383 | 20240719 | 131300 | 1888599850 | 25400 | 25400 | 25400 | 25400 | 88 |
| 384 | 20240719 | 131200 | 1886364650 | 25400 | 25400 | 25400 | 25400 | 1592 |
| 385 | 20240719 | 131100 | 1845927850 | 25400 | 25400 | 25400 | 25400 | 5 |
| 386 | 20240719 | 131000 | 1845800850 | 25400 | 25450 | 25450 | 25400 | 116 |
| 387 | 20240719 | 130900 | 1842851350 | 25400 | 25450 | 25450 | 25400 | 52 |
| 388 | 20240719 | 130800 | 1841528400 | 25400 | 25400 | 25500 | 25400 | 159 |
| 389 | 20240719 | 130700 | 1837487300 | 25450 | 25450 | 25450 | 25400 | 151 |
| 390 | 20240719 | 130600 | 1833649550 | 25400 | 25400 | 25450 | 25400 | 189 |
| 391 | 20240719 | 130500 | 1828846800 | 25400 | 25450 | 25450 | 25400 | 73 |
| 392 | 20240719 | 130400 | 1826989700 | 25400 | 25450 | 25450 | 25400 | 92 |
| 393 | 20240719 | 130300 | 1824649800 | 25450 | 25450 | 25450 | 25400 | 71 |
| 394 | 20240719 | 130200 | 1822844250 | 25400 | 25450 | 25450 | 25400 | 63 |
| 395 | 20240719 | 130100 | 1821241650 | 25400 | 25450 | 25450 | 25400 | 87 |
| 396 | 20240719 | 130000 | 1819029050 | 25450 | 25400 | 25450 | 25400 | 326 |
| 397 | 20240719 | 125900 | 1810746200 | 25400 | 25400 | 25450 | 25400 | 370 |
| 398 | 20240719 | 125800 | 1801345650 | 25400 | 25450 | 25450 | 25400 | 60 |
| 399 | 20240719 | 125700 | 1799819000 | 25450 | 25400 | 25450 | 25400 | 59 |
| 400 | 20240719 | 125600 | 1798317650 | 25450 | 25400 | 25450 | 25400 | 185 |
| 401 | 20240719 | 125500 | 1793616550 | 25400 | 25450 | 25450 | 25400 | 1153 |
| 402 | 20240719 | 125400 | 1764327700 | 25400 | 25450 | 25450 | 25400 | 39 |
| 403 | 20240719 | 125300 | 1763335300 | 25400 | 25400 | 25450 | 25400 | 1613 |
| 404 | 20240719 | 125200 | 1722361400 | 25400 | 25500 | 25500 | 25400 | 2159 |
| 405 | 20240719 | 125100 | 1667415750 | 25450 | 25500 | 25500 | 25450 | 648 |
| 406 | 20240719 | 125000 | 1650892150 | 25500 | 25500 | 25550 | 25500 | 91 |
| 407 | 20240719 | 124900 | 1648569250 | 25550 | 25550 | 25550 | 25500 | 203 |
| 408 | 20240719 | 124800 | 1643384600 | 25550 | 25500 | 25550 | 25450 | 291 |
| 409 | 20240719 | 124700 | 1635964150 | 25500 | 25500 | 25550 | 25450 | 301 |
| 410 | 20240719 | 124600 | 1628292200 | 25500 | 25550 | 25650 | 25450 | 769 |
| 411 | 20240719 | 124500 | 1608634450 | 25450 | 25550 | 25600 | 25450 | 1111 |
| 412 | 20240719 | 124400 | 1580214800 | 25600 | 25500 | 25600 | 25450 | 317 |
| 413 | 20240719 | 124300 | 1572118850 | 25500 | 25450 | 25500 | 25450 | 81 |
| 414 | 20240719 | 124200 | 1570054100 | 25500 | 25500 | 25500 | 25450 | 87 |
| 415 | 20240719 | 124100 | 1567837000 | 25500 | 25500 | 25500 | 25450 | 98 |
| 416 | 20240719 | 124000 | 1565339600 | 25500 | 25500 | 25550 | 25450 | 74 |
| 417 | 20240719 | 123900 | 1563450700 | 25550 | 25550 | 25550 | 25500 | 75 |
| 418 | 20240719 | 123800 | 1561535200 | 25450 | 25500 | 25500 | 25450 | 96 |
| 419 | 20240719 | 123700 | 1559089450 | 25500 | 25500 | 25500 | 25450 | 80 |
| 420 | 20240719 | 123600 | 1557049700 | 25550 | 25500 | 25550 | 25450 | 79 |
| 421 | 20240719 | 123500 | 1555033450 | 25500 | 25500 | 25550 | 25450 | 94 |
| 422 | 20240719 | 123400 | 1552636400 | 25500 | 25500 | 25550 | 25450 | 264 |
| 423 | 20240719 | 123300 | 1545903600 | 25500 | 25450 | 25500 | 25450 | 69 |
| 424 | 20240719 | 123200 | 1544144800 | 25500 | 25500 | 25500 | 25450 | 99 |
| 425 | 20240719 | 123100 | 1541621800 | 25450 | 25500 | 25500 | 25450 | 360 |
| 426 | 20240719 | 123000 | 1532443150 | 25500 | 25500 | 25550 | 25500 | 87 |
| 427 | 20240719 | 122900 | 1530221450 | 25500 | 25450 | 25500 | 25450 | 287 |
| 428 | 20240719 | 122800 | 1522904550 | 25550 | 25550 | 25550 | 25500 | 461 |
| 429 | 20240719 | 122700 | 1511145650 | 25500 | 25550 | 25550 | 25500 | 49 |
| 430 | 20240719 | 122600 | 1509893950 | 25500 | 25550 | 25550 | 25500 | 655 |
| 431 | 20240719 | 122500 | 1493188400 | 25500 | 25550 | 25550 | 25500 | 59 |
| 432 | 20240719 | 122400 | 1491681150 | 25500 | 25550 | 25600 | 25500 | 602 |
| 433 | 20240719 | 122300 | 1476300700 | 25550 | 25500 | 25550 | 25500 | 112 |
| 434 | 20240719 | 122200 | 1473441150 | 25550 | 25500 | 25550 | 25500 | 83 |
| 435 | 20240719 | 122100 | 1471320800 | 25550 | 25500 | 25550 | 25500 | 70 |
| 436 | 20240719 | 122000 | 1469533650 | 25550 | 25500 | 25550 | 25500 | 103 |
| 437 | 20240719 | 121900 | 1466904100 | 25550 | 25550 | 25550 | 25450 | 70 |
| 438 | 20240719 | 121800 | 1465115900 | 25450 | 25500 | 25500 | 25450 | 161 |
| 439 | 20240719 | 121700 | 1461010900 | 25450 | 25550 | 25550 | 25450 | 206 |
| 440 | 20240719 | 121600 | 1455757700 | 25450 | 25500 | 25500 | 25450 | 61 |
| 441 | 20240719 | 121500 | 1454202450 | 25500 | 25450 | 25500 | 25450 | 101 |
| 442 | 20240719 | 121400 | 1451628450 | 25500 | 25500 | 25500 | 25450 | 107 |
| 443 | 20240719 | 121300 | 1448901600 | 25450 | 25500 | 25500 | 25450 | 91 |
| 444 | 20240719 | 121200 | 1446582100 | 25500 | 25500 | 25500 | 25450 | 87 |
| 445 | 20240719 | 121100 | 1444365100 | 25500 | 25550 | 25550 | 25450 | 71 |
| 446 | 20240719 | 121000 | 1442552750 | 25450 | 25550 | 25550 | 25450 | 82 |
| 447 | 20240719 | 120900 | 1440460900 | 25550 | 25600 | 25600 | 25450 | 56 |
| 448 | 20240719 | 120800 | 1439029800 | 25600 | 25500 | 25600 | 25500 | 71 |
| 449 | 20240719 | 120700 | 1437214400 | 25550 | 25500 | 25550 | 25450 | 73 |
| 450 | 20240719 | 120600 | 1435352300 | 25500 | 25550 | 25550 | 25450 | 72 |
| 451 | 20240719 | 120500 | 1433514850 | 25500 | 25500 | 25550 | 25450 | 68 |
| 452 | 20240719 | 120400 | 1431779100 | 25500 | 25500 | 25550 | 25450 | 64 |
| 453 | 20240719 | 120300 | 1430145500 | 25500 | 25500 | 25550 | 25450 | 85 |
| 454 | 20240719 | 120200 | 1427978400 | 25500 | 25550 | 25550 | 25450 | 55 |
| 455 | 20240719 | 120100 | 1426573750 | 25550 | 25550 | 25550 | 25450 | 81 |
| 456 | 20240719 | 120000 | 1424504650 | 25500 | 25500 | 25500 | 25450 | 72 |
| 457 | 20240719 | 115900 | 1422669700 | 25500 | 25500 | 25550 | 25500 | 76 |
| 458 | 20240719 | 115800 | 1420729050 | 25500 | 25500 | 25550 | 25450 | 64 |
| 459 | 20240719 | 115700 | 1419095950 | 25500 | 25500 | 25500 | 25450 | 113 |
| 460 | 20240719 | 115600 | 1416216450 | 25450 | 25500 | 25500 | 25450 | 182 |
| 461 | 20240719 | 115500 | 1411581950 | 25500 | 25450 | 25500 | 25450 | 78 |
| 462 | 20240719 | 115400 | 1409593300 | 25450 | 25450 | 25500 | 25400 | 70 |
| 463 | 20240719 | 115300 | 1407810800 | 25500 | 25400 | 25500 | 25400 | 74 |
| 464 | 20240719 | 115200 | 1405925350 | 25400 | 25450 | 25500 | 25400 | 262 |
| 465 | 20240719 | 115100 | 1399266950 | 25450 | 25400 | 25450 | 25400 | 130 |
| 466 | 20240719 | 115000 | 1395960400 | 25400 | 25450 | 25450 | 25400 | 198 |
| 467 | 20240719 | 114900 | 1390927800 | 25400 | 25450 | 25450 | 25400 | 96 |
| 468 | 20240719 | 114800 | 1388486050 | 25450 | 25400 | 25450 | 25400 | 81 |
| 469 | 20240719 | 114700 | 1386426150 | 25450 | 25450 | 25450 | 25400 | 76 |
| 470 | 20240719 | 114600 | 1384492100 | 25400 | 25400 | 25400 | 25400 | 1471 |
| 471 | 20240719 | 114500 | 1347128700 | 25400 | 25400 | 25450 | 25400 | 438 |
| 472 | 20240719 | 114400 | 1335985650 | 25400 | 25400 | 25400 | 25400 | 1432 |
| 473 | 20240719 | 114300 | 1299612850 | 25400 | 25400 | 25400 | 25400 | 12 |
| 474 | 20240719 | 114200 | 1299308050 | 25450 | 25400 | 25450 | 25400 | 274 |
| 475 | 20240719 | 114100 | 1292338450 | 25400 | 25400 | 25400 | 25400 | 5 |
| 476 | 20240719 | 114000 | 1292211450 | 25400 | 25400 | 25400 | 25400 | 3 |
| 477 | 20240719 | 113900 | 1292135250 | 25400 | 25400 | 25400 | 25400 | 1 |
| 478 | 20240719 | 113800 | 1292109850 | 25400 | 25450 | 25450 | 25400 | 481 |
| 479 | 20240719 | 113700 | 1279869850 | 25450 | 25450 | 25450 | 25450 | 3 |
| 480 | 20240719 | 113600 | 1279793500 | 25450 | 25450 | 25500 | 25450 | 46 |
| 481 | 20240719 | 113500 | 1278622550 | 25450 | 25500 | 25500 | 25450 | 142 |
| 482 | 20240719 | 113400 | 1275007150 | 25450 | 25450 | 25500 | 25450 | 1695 |
| 483 | 20240719 | 113300 | 1231819400 | 25450 | 25450 | 25450 | 25450 | 32 |
| 484 | 20240719 | 113200 | 1231005000 | 25450 | 25450 | 25450 | 25450 | 8 |
| 485 | 20240719 | 113100 | 1230801400 | 25450 | 25450 | 25500 | 25450 | 759 |
| 486 | 20240719 | 113000 | 1211479850 | 25450 | 25500 | 25500 | 25450 | 10 |
| 487 | 20240719 | 112900 | 1211225300 | 25500 | 25450 | 25500 | 25450 | 22 |
| 488 | 20240719 | 112800 | 1210665150 | 25450 | 25450 | 25450 | 25450 | 61 |
| 489 | 20240719 | 112700 | 1209112700 | 25450 | 25450 | 25500 | 25450 | 232 |
| 490 | 20240719 | 112600 | 1203208050 | 25500 | 25450 | 25500 | 25450 | 16 |
| 491 | 20240719 | 112500 | 1202800800 | 25450 | 25500 | 25550 | 25450 | 58 |
| 492 | 20240719 | 112400 | 1201324150 | 25550 | 25450 | 25550 | 25450 | 1449 |
| 493 | 20240719 | 112300 | 1164382000 | 25450 | 25450 | 25450 | 25450 | 3 |
| 494 | 20240719 | 112200 | 1164305650 | 25500 | 25450 | 25500 | 25450 | 11 |
| 495 | 20240719 | 112100 | 1164025350 | 25500 | 25450 | 25500 | 25450 | 70 |
| 496 | 20240719 | 112000 | 1162243600 | 25450 | 25450 | 25500 | 25450 | 2003 |
| 497 | 20240719 | 111900 | 1111167250 | 25450 | 25450 | 25450 | 25450 | 32 |
| 498 | 20240719 | 111800 | 1110352850 | 25450 | 25450 | 25450 | 25450 | 1 |
| 499 | 20240719 | 111700 | 1110327400 | 25450 | 25450 | 25450 | 25450 | 31 |
| 500 | 20240719 | 111600 | 1109538450 | 25450 | 25500 | 25500 | 25450 | 33 |
| 501 | 20240719 | 111500 | 1108698500 | 25450 | 25450 | 25500 | 25450 | 55 |
| 502 | 20240719 | 111400 | 1107296200 | 25450 | 25450 | 25450 | 25450 | 25 |
| 503 | 20240719 | 111300 | 1106659950 | 25450 | 25500 | 25500 | 25450 | 33 |
| 504 | 20240719 | 111200 | 1105819850 | 25450 | 25450 | 25500 | 25450 | 94 |
| 505 | 20240719 | 111100 | 1103423050 | 25500 | 25500 | 25500 | 25450 | 28 |
| 506 | 20240719 | 111000 | 1102709100 | 25450 | 25450 | 25500 | 25450 | 58 |
| 507 | 20240719 | 110900 | 1101232800 | 25450 | 25450 | 25550 | 25450 | 18 |
| 508 | 20240719 | 110800 | 1100773700 | 25450 | 25450 | 25550 | 25450 | 15 |
| 509 | 20240719 | 110700 | 1100391800 | 25500 | 25450 | 25500 | 25450 | 106 |
| 510 | 20240719 | 110600 | 1097690200 | 25450 | 25450 | 25500 | 25450 | 7 |
| 511 | 20240719 | 110500 | 1097511850 | 25500 | 25500 | 25500 | 25450 | 62 |
| 512 | 20240719 | 110400 | 1095933150 | 25450 | 25500 | 25500 | 25450 | 30 |
| 513 | 20240719 | 110300 | 1095169550 | 25500 | 25500 | 25500 | 25450 | 193 |
| 514 | 20240719 | 110200 | 1090257300 | 25450 | 25450 | 25450 | 25450 | 3 |
| 515 | 20240719 | 110100 | 1090180950 | 25450 | 25450 | 25500 | 25450 | 4 |
| 516 | 20240719 | 110000 | 1090079050 | 25500 | 25500 | 25500 | 25450 | 134 |
| 517 | 20240719 | 105900 | 1086663450 | 25450 | 25450 | 25500 | 25450 | 110 |
| 518 | 20240719 | 105800 | 1083858600 | 25450 | 25500 | 25500 | 25450 | 40 |
| 519 | 20240719 | 105700 | 1082840550 | 25500 | 25500 | 25500 | 25450 | 8 |
| 520 | 20240719 | 105600 | 1082636650 | 25450 | 25450 | 25450 | 25450 | 29 |
| 521 | 20240719 | 105500 | 1081898600 | 25450 | 25450 | 25500 | 25450 | 50 |
| 522 | 20240719 | 105400 | 1080626050 | 25450 | 25450 | 25450 | 25450 | 3 |
| 523 | 20240719 | 105300 | 1080549700 | 25450 | 25450 | 25500 | 25450 | 31 |
| 524 | 20240719 | 105200 | 1079760200 | 25500 | 25500 | 25500 | 25450 | 173 |
| 525 | 20240719 | 105100 | 1075349200 | 25450 | 25450 | 25500 | 25450 | 421 |
| 526 | 20240719 | 105000 | 1064626450 | 25450 | 25450 | 25500 | 25450 | 9 |
| 527 | 20240719 | 104900 | 1064397350 | 25450 | 25450 | 25500 | 25450 | 53 |
| 528 | 20240719 | 104800 | 1063048450 | 25450 | 25450 | 25450 | 25450 | 3 |
| 529 | 20240719 | 104700 | 1062972100 | 25500 | 25450 | 25500 | 25450 | 103 |
| 530 | 20240719 | 104600 | 1060345750 | 25450 | 25450 | 25450 | 25450 | 111 |
| 531 | 20240719 | 104500 | 1057520800 | 25450 | 25450 | 25500 | 25400 | 42 |
| 532 | 20240719 | 104400 | 1056451900 | 25400 | 25450 | 25450 | 25400 | 827 |
| 533 | 20240719 | 104300 | 1035404850 | 25500 | 25450 | 25500 | 25450 | 14 |
| 534 | 20240719 | 104200 | 1035048050 | 25450 | 25450 | 25450 | 25450 | 27 |
| 535 | 20240719 | 104100 | 1034360900 | 25500 | 25400 | 25500 | 25400 | 1004 |
| 536 | 20240719 | 104000 | 1008810350 | 25400 | 25400 | 25400 | 25400 | 3 |
| 537 | 20240719 | 103900 | 1008734150 | 25400 | 25400 | 25400 | 25400 | 111 |
| 538 | 20240719 | 103800 | 1005914750 | 25400 | 25400 | 25400 | 25400 | 48 |
| 539 | 20240719 | 103700 | 1004695550 | 25400 | 25400 | 25400 | 25400 | 4 |
| 540 | 20240719 | 103600 | 1004593950 | 25450 | 25400 | 25450 | 25400 | 76 |
| 541 | 20240719 | 103500 | 1002663450 | 25400 | 25400 | 25400 | 25400 | 60 |
| 542 | 20240719 | 103400 | 1001139450 | 25400 | 25400 | 25450 | 25400 | 111 |
| 543 | 20240719 | 103300 | 998315050 | 25400 | 25400 | 25450 | 25400 | 74 |
| 544 | 20240719 | 103200 | 996435400 | 25400 | 25400 | 25400 | 25400 | 36 |
| 545 | 20240719 | 103100 | 995521000 | 25400 | 25400 | 25400 | 25400 | 48 |
| 546 | 20240719 | 103000 | 994301800 | 25400 | 25400 | 25400 | 25400 | 204 |
| 547 | 20240719 | 102900 | 989120200 | 25400 | 25400 | 25400 | 25400 | 33 |
| 548 | 20240719 | 102800 | 988282000 | 25400 | 25450 | 25500 | 25400 | 507 |
| 549 | 20240719 | 102700 | 975385800 | 25400 | 25400 | 25400 | 25400 | 3 |
| 550 | 20240719 | 102600 | 975309600 | 25450 | 25450 | 25450 | 25450 | 561 |
| 551 | 20240719 | 102500 | 961032150 | 25500 | 25500 | 25500 | 25450 | 9 |
| 552 | 20240719 | 102400 | 960802750 | 25450 | 25450 | 25500 | 25450 | 123 |
| 553 | 20240719 | 102300 | 957672200 | 25450 | 25500 | 25500 | 25450 | 278 |
| 554 | 20240719 | 102200 | 950584550 | 25500 | 25500 | 25500 | 25500 | 1 |
| 555 | 20240719 | 102100 | 950559050 | 25500 | 25500 | 25550 | 25500 | 138 |
| 556 | 20240719 | 102000 | 947039900 | 25500 | 25500 | 25600 | 25500 | 8 |
| 557 | 20240719 | 101900 | 946835650 | 25500 | 25500 | 25550 | 25500 | 7 |
| 558 | 20240719 | 101800 | 946656950 | 25500 | 25550 | 25550 | 25500 | 155 |
| 559 | 20240719 | 101700 | 942700550 | 25500 | 25500 | 25550 | 25500 | 54 |
| 560 | 20240719 | 101600 | 941323500 | 25500 | 25500 | 25500 | 25500 | 4 |
| 561 | 20240719 | 101500 | 941221500 | 25500 | 25550 | 25550 | 25500 | 78 |
| 562 | 20240719 | 101400 | 939232350 | 25500 | 25500 | 25500 | 25500 | 30 |
| 563 | 20240719 | 101300 | 938467350 | 25550 | 25500 | 25600 | 25500 | 491 |
| 564 | 20240719 | 101200 | 925919950 | 25500 | 25500 | 25500 | 25500 | 188 |
| 565 | 20240719 | 101100 | 921125950 | 25550 | 25600 | 25600 | 25500 | 83 |
| 566 | 20240719 | 101000 | 919008150 | 25550 | 25550 | 25550 | 25500 | 329 |
| 567 | 20240719 | 100900 | 910603550 | 25500 | 25500 | 25500 | 25500 | 57 |
| 568 | 20240719 | 100800 | 909150050 | 25550 | 25500 | 25550 | 25500 | 119 |
| 569 | 20240719 | 100700 | 906110950 | 25500 | 25500 | 25500 | 25500 | 30 |
| 570 | 20240719 | 100600 | 905345950 | 25500 | 25500 | 25500 | 25500 | 98 |
| 571 | 20240719 | 100500 | 902846950 | 25500 | 25500 | 25600 | 25500 | 1310 |
| 572 | 20240719 | 100400 | 869317100 | 25600 | 25500 | 25600 | 25450 | 95 |
| 573 | 20240719 | 100300 | 866894600 | 25550 | 25450 | 25550 | 25450 | 1151 |
| 574 | 20240719 | 100200 | 837498400 | 25450 | 25400 | 25450 | 25400 | 59 |
| 575 | 20240719 | 100100 | 835996950 | 25450 | 25450 | 25450 | 25400 | 35 |
| 576 | 20240719 | 100000 | 835106300 | 25450 | 25400 | 25500 | 25400 | 215 |
| 577 | 20240719 | 095900 | 829637100 | 25400 | 25450 | 25500 | 25400 | 288 |
| 578 | 20240719 | 095800 | 822311350 | 25450 | 25400 | 25450 | 25400 | 118 |
| 579 | 20240719 | 095700 | 819311500 | 25400 | 25400 | 25450 | 25400 | 700 |
| 580 | 20240719 | 095600 | 801515450 | 25450 | 25400 | 25450 | 25400 | 73 |
| 581 | 20240719 | 095500 | 799659050 | 25400 | 25400 | 25450 | 25350 | 632 |
| 582 | 20240719 | 095400 | 783606150 | 25400 | 25350 | 25400 | 25350 | 310 |
| 583 | 20240719 | 095300 | 775735750 | 25350 | 25350 | 25400 | 25350 | 130 |
| 584 | 20240719 | 095200 | 772435150 | 25350 | 25400 | 25400 | 25350 | 15 |
| 585 | 20240719 | 095100 | 772054550 | 25400 | 25400 | 25400 | 25350 | 1772 |
| 586 | 20240719 | 095000 | 727057350 | 25450 | 25400 | 25450 | 25400 | 342 |
| 587 | 20240719 | 094900 | 718368750 | 25400 | 25400 | 25400 | 25400 | 544 |
| 588 | 20240719 | 094800 | 704551150 | 25400 | 25400 | 25450 | 25400 | 213 |
| 589 | 20240719 | 094700 | 699140300 | 25400 | 25450 | 25500 | 25400 | 82 |
| 590 | 20240719 | 094600 | 697054650 | 25450 | 25400 | 25450 | 25400 | 17 |
| 591 | 20240719 | 094500 | 696622500 | 25450 | 25450 | 25500 | 25400 | 130 |
| 592 | 20240719 | 094400 | 693313950 | 25450 | 25400 | 25450 | 25400 | 708 |
| 593 | 20240719 | 094300 | 675295500 | 25450 | 25400 | 25450 | 25400 | 313 |
| 594 | 20240719 | 094200 | 667331450 | 25400 | 25450 | 25450 | 25400 | 112 |
| 595 | 20240719 | 094100 | 664483800 | 25450 | 25450 | 25500 | 25450 | 1020 |
| 596 | 20240719 | 094000 | 638524450 | 25500 | 25500 | 25550 | 25450 | 1437 |
| 597 | 20240719 | 093900 | 601940250 | 25450 | 25500 | 25500 | 25450 | 172 |
| 598 | 20240719 | 093800 | 597559650 | 25450 | 25500 | 25500 | 25450 | 299 |
| 599 | 20240719 | 093700 | 589946150 | 25450 | 25450 | 25500 | 25450 | 204 |
| 600 | 20240719 | 093600 | 584744300 | 25500 | 25450 | 25500 | 25450 | 57 |
| 601 | 20240719 | 093500 | 583292250 | 25450 | 25500 | 25500 | 25450 | 201 |
| 602 | 20240719 | 093400 | 578175700 | 25500 | 25450 | 25500 | 25450 | 87 |
| 603 | 20240719 | 093300 | 575957350 | 25450 | 25500 | 25500 | 25450 | 46 |
| 604 | 20240719 | 093200 | 574785800 | 25450 | 25450 | 25450 | 25450 | 102 |
| 605 | 20240719 | 093100 | 572189900 | 25450 | 25450 | 25450 | 25450 | 64 |
| 606 | 20240719 | 093000 | 570561100 | 25450 | 25450 | 25450 | 25450 | 239 |
| 607 | 20240719 | 092900 | 564478550 | 25500 | 25500 | 25500 | 25450 | 125 |
| 608 | 20240719 | 092800 | 561291100 | 25450 | 25450 | 25500 | 25450 | 38 |
| 609 | 20240719 | 092700 | 560323750 | 25450 | 25450 | 25500 | 25450 | 32 |
| 610 | 20240719 | 092600 | 559509250 | 25450 | 25500 | 25500 | 25450 | 244 |
| 611 | 20240719 | 092500 | 553292950 | 25450 | 25450 | 25450 | 25400 | 153 |
| 612 | 20240719 | 092400 | 549399750 | 25400 | 25450 | 25550 | 25400 | 152 |
| 613 | 20240719 | 092300 | 545531450 | 25500 | 25450 | 25550 | 25450 | 860 |
| 614 | 20240719 | 092200 | 523613150 | 25500 | 25450 | 25500 | 25400 | 381 |
| 615 | 20240719 | 092100 | 513918800 | 25400 | 25400 | 25450 | 25400 | 95 |
| 616 | 20240719 | 092000 | 511504450 | 25400 | 25350 | 25450 | 25350 | 182 |
| 617 | 20240719 | 091900 | 506879050 | 25450 | 25400 | 25450 | 25350 | 1143 |
| 618 | 20240719 | 091800 | 477846950 | 25400 | 25450 | 25450 | 25400 | 177 |
| 619 | 20240719 | 091700 | 473346150 | 25400 | 25500 | 25500 | 25400 | 72 |
| 620 | 20240719 | 091600 | 471514950 | 25500 | 25450 | 25500 | 25400 | 351 |
| 621 | 20240719 | 091500 | 462584850 | 25450 | 25500 | 25600 | 25450 | 1151 |
| 622 | 20240719 | 091400 | 433236650 | 25500 | 25450 | 25500 | 25350 | 2734 |
| 623 | 20240719 | 091300 | 363739100 | 25450 | 25550 | 25550 | 25400 | 2850 |
| 624 | 20240719 | 091200 | 291122650 | 25500 | 25550 | 25550 | 25500 | 1712 |
| 625 | 20240719 | 091100 | 247391400 | 25550 | 25600 | 25600 | 25550 | 130 |
| 626 | 20240719 | 091000 | 244065850 | 25600 | 25650 | 25650 | 25550 | 1071 |
| 627 | 20240719 | 090900 | 216619800 | 25650 | 25650 | 25650 | 25600 | 44 |
| 628 | 20240719 | 090800 | 215493150 | 25650 | 25650 | 25650 | 25600 | 1749 |
| 629 | 20240719 | 090700 | 170693700 | 25700 | 25700 | 25700 | 25650 | 277 |
| 630 | 20240719 | 090600 | 163579550 | 25700 | 25700 | 25700 | 25650 | 993 |
| 631 | 20240719 | 090500 | 138101800 | 25700 | 25700 | 25700 | 25700 | 36 |
| 632 | 20240719 | 090400 | 137176600 | 25700 | 25800 | 25800 | 25650 | 1755 |
| 633 | 20240719 | 090300 | 92057350 | 25750 | 25800 | 25800 | 25750 | 72 |
| 634 | 20240719 | 090200 | 90203250 | 25750 | 25850 | 25900 | 25750 | 922 |
| 635 | 20240719 | 090100 | 66427700 | 25850 | 25950 | 25950 | 25850 | 1123 |
| 636 | 20240719 | 090000 | 37377050 | 26000 | 25900 | 26000 | 25900 | 1442 |