30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 183500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 1877 |
| 3 | 20240709 | 183400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240709 | 183300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240709 | 183200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240709 | 183100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240709 | 183000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240709 | 182900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240709 | 182800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240709 | 182700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240709 | 182600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240709 | 182500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240709 | 182400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240709 | 182300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240709 | 182200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240709 | 182100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240709 | 182000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240709 | 181900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240709 | 181800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240709 | 181700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240709 | 181600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240709 | 181500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240709 | 181400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240709 | 181300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240709 | 181200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240709 | 181100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240709 | 181000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240709 | 180900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240709 | 180800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240709 | 180700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240709 | 180600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240709 | 180500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 1877 |
| 33 | 20240709 | 180400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240709 | 180300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240709 | 180200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240709 | 180100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240709 | 180000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240709 | 175900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240709 | 175800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240709 | 175700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240709 | 175600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240709 | 175500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240709 | 175400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240709 | 175300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240709 | 175200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240709 | 175100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240709 | 175000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240709 | 174900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240709 | 174800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240709 | 174700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240709 | 174600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240709 | 174500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240709 | 174400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240709 | 174300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240709 | 174200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240709 | 174100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240709 | 174000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240709 | 173900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240709 | 173800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240709 | 173700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240709 | 173600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240709 | 173500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 1877 |
| 63 | 20240709 | 173400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240709 | 173300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240709 | 173200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240709 | 173100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240709 | 173000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240709 | 172900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240709 | 172800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240709 | 172700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240709 | 172600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240709 | 172500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240709 | 172400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240709 | 172300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240709 | 172200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240709 | 172100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240709 | 172000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240709 | 171900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240709 | 171800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240709 | 171700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240709 | 171600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240709 | 171500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240709 | 171400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240709 | 171300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240709 | 171200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240709 | 171100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240709 | 171000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240709 | 170900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240709 | 170800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240709 | 170700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240709 | 170600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240709 | 170500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 1877 |
| 93 | 20240709 | 170400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240709 | 170300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240709 | 170200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240709 | 170100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240709 | 170000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240709 | 165900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240709 | 165800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240709 | 165700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240709 | 165600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240709 | 165500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240709 | 165400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240709 | 165300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240709 | 165200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240709 | 165100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240709 | 165000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240709 | 164900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240709 | 164800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240709 | 164700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240709 | 164600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240709 | 164500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240709 | 164400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240709 | 164300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240709 | 164200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240709 | 164100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240709 | 164000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240709 | 163900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240709 | 163800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240709 | 163700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240709 | 163600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240709 | 163500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 1877 |
| 123 | 20240709 | 163400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240709 | 163300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240709 | 163200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240709 | 163100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240709 | 163000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240709 | 162900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240709 | 162800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240709 | 162700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240709 | 162600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240709 | 162500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240709 | 162400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240709 | 162300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240709 | 162200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240709 | 162100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240709 | 162000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240709 | 161900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240709 | 161800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240709 | 161700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240709 | 161600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240709 | 161500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240709 | 161400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240709 | 161300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240709 | 161200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240709 | 161100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240709 | 161000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240709 | 160900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240709 | 160800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240709 | 160700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240709 | 160600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240709 | 160500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 1877 |
| 153 | 20240709 | 160400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240709 | 160300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240709 | 160200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240709 | 160100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240709 | 160000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240709 | 155900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240709 | 155800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240709 | 155700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240709 | 155600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240709 | 155500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240709 | 155400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240709 | 155300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240709 | 155200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240709 | 155100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240709 | 155000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240709 | 154900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240709 | 154800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240709 | 154700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240709 | 154600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240709 | 154500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240709 | 154400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240709 | 154300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240709 | 154200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240709 | 154100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240709 | 154000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240709 | 153900 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240709 | 153800 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240709 | 153700 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240709 | 153600 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240709 | 153500 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 1877 |
| 183 | 20240709 | 153400 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240709 | 153300 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240709 | 153200 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240709 | 153100 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240709 | 153000 | 4644409700 | 26200 | 26200 | 26200 | 26200 | 1877 |
| 188 | 20240709 | 152900 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240709 | 152800 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240709 | 152700 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240709 | 152600 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240709 | 152500 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240709 | 152400 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240709 | 152300 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240709 | 152200 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20240709 | 152100 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20240709 | 152000 | 4595232300 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20240709 | 151900 | 4595232300 | 26300 | 26250 | 26300 | 26200 | 342 |
| 199 | 20240709 | 151800 | 4586251350 | 26250 | 26200 | 26250 | 26200 | 744 |
| 200 | 20240709 | 151700 | 4566726450 | 26250 | 26250 | 26250 | 26200 | 220 |
| 201 | 20240709 | 151600 | 4560959450 | 26250 | 26250 | 26250 | 26200 | 403 |
| 202 | 20240709 | 151500 | 4550384100 | 26200 | 26200 | 26250 | 26200 | 154 |
| 203 | 20240709 | 151400 | 4546349200 | 26200 | 26250 | 26250 | 26200 | 521 |
| 204 | 20240709 | 151300 | 4532678900 | 26250 | 26250 | 26250 | 26200 | 499 |
| 205 | 20240709 | 151200 | 4519588300 | 26250 | 26200 | 26250 | 26200 | 15 |
| 206 | 20240709 | 151100 | 4519194900 | 26200 | 26250 | 26250 | 26200 | 353 |
| 207 | 20240709 | 151000 | 4509928700 | 26200 | 26250 | 26300 | 26200 | 140 |
| 208 | 20240709 | 150900 | 4506253500 | 26200 | 26250 | 26300 | 26200 | 683 |
| 209 | 20240709 | 150800 | 4488319800 | 26250 | 26300 | 26300 | 26250 | 904 |
| 210 | 20240709 | 150700 | 4464582800 | 26300 | 26250 | 26300 | 26250 | 403 |
| 211 | 20240709 | 150600 | 4453984800 | 26300 | 26250 | 26300 | 26250 | 95 |
| 212 | 20240709 | 150500 | 4451486950 | 26300 | 26250 | 26300 | 26250 | 1428 |
| 213 | 20240709 | 150400 | 4413985150 | 26250 | 26250 | 26300 | 26250 | 12 |
| 214 | 20240709 | 150300 | 4413670050 | 26300 | 26300 | 26300 | 26250 | 402 |
| 215 | 20240709 | 150200 | 4403097800 | 26300 | 26300 | 26300 | 26250 | 700 |
| 216 | 20240709 | 150100 | 4384688350 | 26300 | 26300 | 26300 | 26250 | 25 |
| 217 | 20240709 | 150000 | 4384031250 | 26300 | 26250 | 26300 | 26250 | 510 |
| 218 | 20240709 | 145900 | 4370618750 | 26250 | 26250 | 26300 | 26250 | 46 |
| 219 | 20240709 | 145800 | 4369409500 | 26300 | 26250 | 26300 | 26250 | 654 |
| 220 | 20240709 | 145700 | 4352211200 | 26300 | 26200 | 26400 | 26200 | 10345 |
| 221 | 20240709 | 145600 | 4079409200 | 26200 | 26200 | 26250 | 26200 | 389 |
| 222 | 20240709 | 145500 | 4069202400 | 26200 | 26200 | 26250 | 26200 | 49 |
| 223 | 20240709 | 145400 | 4067916600 | 26200 | 26200 | 26250 | 26200 | 422 |
| 224 | 20240709 | 145300 | 4056845200 | 26200 | 26200 | 26250 | 26200 | 417 |
| 225 | 20240709 | 145200 | 4045904800 | 26200 | 26200 | 26200 | 26200 | 3759 |
| 226 | 20240709 | 145100 | 3947419000 | 26200 | 26200 | 26250 | 26200 | 520 |
| 227 | 20240709 | 145000 | 3933774950 | 26250 | 26200 | 26250 | 26200 | 33 |
| 228 | 20240709 | 144900 | 3932909700 | 26250 | 26250 | 26300 | 26250 | 1625 |
| 229 | 20240709 | 144800 | 3890238450 | 26250 | 26300 | 26300 | 26250 | 45 |
| 230 | 20240709 | 144700 | 3889056250 | 26300 | 26250 | 26300 | 26250 | 363 |
| 231 | 20240709 | 144600 | 3879512500 | 26300 | 26250 | 26300 | 26250 | 283 |
| 232 | 20240709 | 144500 | 3872078350 | 26300 | 26250 | 26300 | 26250 | 737 |
| 233 | 20240709 | 144400 | 3852717100 | 26200 | 26200 | 26250 | 26200 | 544 |
| 234 | 20240709 | 144300 | 3838437950 | 26200 | 26200 | 26250 | 26200 | 18 |
| 235 | 20240709 | 144200 | 3837965900 | 26200 | 26250 | 26250 | 26200 | 444 |
| 236 | 20240709 | 144100 | 3826311300 | 26250 | 26250 | 26250 | 26200 | 53 |
| 237 | 20240709 | 144000 | 3824920600 | 26200 | 26200 | 26300 | 26200 | 1455 |
| 238 | 20240709 | 143900 | 3786726200 | 26200 | 26200 | 26250 | 26200 | 15 |
| 239 | 20240709 | 143800 | 3786333100 | 26200 | 26250 | 26250 | 26200 | 621 |
| 240 | 20240709 | 143700 | 3770032400 | 26200 | 26200 | 26200 | 26200 | 16 |
| 241 | 20240709 | 143600 | 3769613200 | 26250 | 26200 | 26250 | 26150 | 525 |
| 242 | 20240709 | 143500 | 3755843350 | 26150 | 26200 | 26200 | 26150 | 300 |
| 243 | 20240709 | 143400 | 3747983750 | 26200 | 26200 | 26200 | 26150 | 499 |
| 244 | 20240709 | 143300 | 3734910700 | 26200 | 26150 | 26200 | 26150 | 440 |
| 245 | 20240709 | 143200 | 3723385900 | 26150 | 26150 | 26150 | 26150 | 2 |
| 246 | 20240709 | 143100 | 3723333600 | 26150 | 26150 | 26200 | 26150 | 353 |
| 247 | 20240709 | 143000 | 3714085600 | 26150 | 26150 | 26200 | 26150 | 42 |
| 248 | 20240709 | 142900 | 3712985850 | 26150 | 26150 | 26200 | 26150 | 359 |
| 249 | 20240709 | 142800 | 3703580800 | 26150 | 26150 | 26200 | 26150 | 160 |
| 250 | 20240709 | 142700 | 3699389300 | 26150 | 26250 | 26250 | 26150 | 442 |
| 251 | 20240709 | 142600 | 3687809050 | 26200 | 26200 | 26200 | 26200 | 2 |
| 252 | 20240709 | 142500 | 3687756650 | 26200 | 26200 | 26200 | 26150 | 591 |
| 253 | 20240709 | 142400 | 3672272550 | 26200 | 26200 | 26200 | 26150 | 1175 |
| 254 | 20240709 | 142300 | 3641488100 | 26150 | 26200 | 26200 | 26150 | 590 |
| 255 | 20240709 | 142200 | 3626030850 | 26200 | 26150 | 26200 | 26150 | 380 |
| 256 | 20240709 | 142100 | 3616075300 | 26150 | 26200 | 26200 | 26150 | 67 |
| 257 | 20240709 | 142000 | 3614320650 | 26150 | 26150 | 26200 | 26150 | 315 |
| 258 | 20240709 | 141900 | 3606068150 | 26150 | 26200 | 26250 | 26150 | 1307 |
| 259 | 20240709 | 141800 | 3571822000 | 26200 | 26150 | 26200 | 26150 | 403 |
| 260 | 20240709 | 141700 | 3561267550 | 26150 | 26200 | 26200 | 26150 | 113 |
| 261 | 20240709 | 141600 | 3558308400 | 26150 | 26100 | 26150 | 26100 | 170 |
| 262 | 20240709 | 141500 | 3553863050 | 26150 | 26050 | 26150 | 26050 | 2163 |
| 263 | 20240709 | 141400 | 3497301150 | 26150 | 26100 | 26150 | 26050 | 394 |
| 264 | 20240709 | 141300 | 3487003850 | 26100 | 26100 | 26150 | 26100 | 361 |
| 265 | 20240709 | 141200 | 3477566650 | 26100 | 26100 | 26100 | 26100 | 109 |
| 266 | 20240709 | 141100 | 3474721750 | 26100 | 26100 | 26150 | 26100 | 384 |
| 267 | 20240709 | 141000 | 3464684350 | 26100 | 26100 | 26100 | 26100 | 28 |
| 268 | 20240709 | 140900 | 3463953550 | 26100 | 26050 | 26100 | 26050 | 308 |
| 269 | 20240709 | 140800 | 3455915100 | 26050 | 26050 | 26050 | 26050 | 154 |
| 270 | 20240709 | 140700 | 3451903400 | 26050 | 26100 | 26150 | 26050 | 761 |
| 271 | 20240709 | 140600 | 3432047000 | 26100 | 26100 | 26100 | 26100 | 187 |
| 272 | 20240709 | 140500 | 3427166300 | 26100 | 26150 | 26150 | 26050 | 1452 |
| 273 | 20240709 | 140400 | 3389267050 | 26100 | 26150 | 26150 | 26100 | 363 |
| 274 | 20240709 | 140300 | 3379777450 | 26100 | 26100 | 26150 | 26100 | 54 |
| 275 | 20240709 | 140200 | 3378367550 | 26100 | 26100 | 26150 | 26100 | 419 |
| 276 | 20240709 | 140100 | 3367416650 | 26100 | 26150 | 26150 | 26100 | 23 |
| 277 | 20240709 | 140000 | 3366815750 | 26100 | 26100 | 26150 | 26100 | 1384 |
| 278 | 20240709 | 135900 | 3330678350 | 26100 | 26150 | 26150 | 26100 | 21 |
| 279 | 20240709 | 135800 | 3330129550 | 26100 | 26050 | 26100 | 26050 | 3199 |
| 280 | 20240709 | 135700 | 3246663600 | 26050 | 26050 | 26100 | 26050 | 30 |
| 281 | 20240709 | 135600 | 3245881900 | 26050 | 26050 | 26100 | 26050 | 306 |
| 282 | 20240709 | 135500 | 3237895600 | 26050 | 26050 | 26100 | 26050 | 379 |
| 283 | 20240709 | 135400 | 3228007650 | 26050 | 26050 | 26050 | 26050 | 121 |
| 284 | 20240709 | 135300 | 3224855600 | 26050 | 26050 | 26100 | 26050 | 341 |
| 285 | 20240709 | 135200 | 3215955900 | 26050 | 26050 | 26050 | 26050 | 204 |
| 286 | 20240709 | 135100 | 3210641700 | 26050 | 26050 | 26100 | 26050 | 306 |
| 287 | 20240709 | 135000 | 3202655400 | 26050 | 26050 | 26100 | 26000 | 2974 |
| 288 | 20240709 | 134900 | 3125182700 | 26050 | 26050 | 26100 | 26050 | 387 |
| 289 | 20240709 | 134800 | 3115082750 | 26050 | 26050 | 26050 | 26050 | 66 |
| 290 | 20240709 | 134700 | 3113363450 | 26050 | 26050 | 26050 | 26050 | 11 |
| 291 | 20240709 | 134600 | 3113076900 | 26050 | 26050 | 26050 | 26050 | 66 |
| 292 | 20240709 | 134500 | 3111357600 | 26050 | 26100 | 26100 | 26050 | 36 |
| 293 | 20240709 | 134400 | 3110419700 | 26050 | 26050 | 26050 | 26050 | 2394 |
| 294 | 20240709 | 134300 | 3048056000 | 26050 | 26050 | 26050 | 26050 | 552 |
| 295 | 20240709 | 134200 | 3033676400 | 26050 | 26100 | 26100 | 26050 | 4218 |
| 296 | 20240709 | 134100 | 2923785100 | 26050 | 26100 | 26100 | 26050 | 103 |
| 297 | 20240709 | 134000 | 2921101850 | 26050 | 26050 | 26100 | 26050 | 77 |
| 298 | 20240709 | 133900 | 2919095550 | 26050 | 26050 | 26050 | 26050 | 64 |
| 299 | 20240709 | 133800 | 2917428350 | 26050 | 26100 | 26100 | 26050 | 613 |
| 300 | 20240709 | 133700 | 2901459150 | 26050 | 26050 | 26100 | 26050 | 105 |
| 301 | 20240709 | 133600 | 2898723800 | 26050 | 26050 | 26100 | 26050 | 12 |
| 302 | 20240709 | 133500 | 2898410850 | 26050 | 26100 | 26100 | 26050 | 29 |
| 303 | 20240709 | 133400 | 2897654000 | 26100 | 26050 | 26100 | 26050 | 42 |
| 304 | 20240709 | 133300 | 2896558000 | 26050 | 26100 | 26100 | 26050 | 105 |
| 305 | 20240709 | 133200 | 2893820750 | 26050 | 26100 | 26100 | 26050 | 108 |
| 306 | 20240709 | 133100 | 2891002200 | 26100 | 26100 | 26100 | 26100 | 13 |
| 307 | 20240709 | 133000 | 2890662900 | 26050 | 26050 | 26100 | 26050 | 562 |
| 308 | 20240709 | 132900 | 2876022350 | 26050 | 26050 | 26050 | 26050 | 1 |
| 309 | 20240709 | 132800 | 2875996300 | 26100 | 26050 | 26100 | 26050 | 187 |
| 310 | 20240709 | 132700 | 2871119850 | 26100 | 26050 | 26100 | 26050 | 470 |
| 311 | 20240709 | 132600 | 2858874800 | 26050 | 26050 | 26050 | 26050 | 161 |
| 312 | 20240709 | 132500 | 2854680750 | 26100 | 26100 | 26100 | 26100 | 45 |
| 313 | 20240709 | 132400 | 2853506250 | 26100 | 26050 | 26100 | 26050 | 7 |
| 314 | 20240709 | 132300 | 2853323750 | 26050 | 26050 | 26050 | 26050 | 0 |
| 315 | 20240709 | 132200 | 2853323750 | 26050 | 26050 | 26050 | 26050 | 1636 |
| 316 | 20240709 | 132100 | 2810705950 | 26050 | 26000 | 26050 | 26000 | 4099 |
| 317 | 20240709 | 132000 | 2703959350 | 26000 | 25950 | 26000 | 25950 | 6 |
| 318 | 20240709 | 131900 | 2703803550 | 25950 | 26000 | 26000 | 25950 | 10 |
| 319 | 20240709 | 131800 | 2703543600 | 26000 | 25950 | 26000 | 25950 | 813 |
| 320 | 20240709 | 131700 | 2682405800 | 26000 | 25950 | 26000 | 25950 | 792 |
| 321 | 20240709 | 131600 | 2661851950 | 25950 | 25900 | 25950 | 25900 | 45 |
| 322 | 20240709 | 131500 | 2660684400 | 25950 | 25950 | 25950 | 25950 | 1366 |
| 323 | 20240709 | 131400 | 2625236700 | 26050 | 25950 | 26050 | 25950 | 14 |
| 324 | 20240709 | 131300 | 2624872500 | 26000 | 26000 | 26000 | 26000 | 200 |
| 325 | 20240709 | 131200 | 2619672500 | 26000 | 26000 | 26050 | 26000 | 473 |
| 326 | 20240709 | 131100 | 2607374050 | 26000 | 26000 | 26000 | 26000 | 1305 |
| 327 | 20240709 | 131000 | 2573444050 | 26000 | 26000 | 26000 | 25950 | 378 |
| 328 | 20240709 | 130900 | 2563616600 | 25950 | 25950 | 25950 | 25950 | 1 |
| 329 | 20240709 | 130800 | 2563590650 | 26000 | 25950 | 26000 | 25950 | 74 |
| 330 | 20240709 | 130700 | 2561670250 | 25950 | 25950 | 25950 | 25950 | 100 |
| 331 | 20240709 | 130600 | 2559075250 | 25950 | 25950 | 25950 | 25950 | 41 |
| 332 | 20240709 | 130500 | 2558011300 | 25950 | 25950 | 26000 | 25950 | 78 |
| 333 | 20240709 | 130400 | 2555986950 | 26000 | 25950 | 26000 | 25950 | 150 |
| 334 | 20240709 | 130300 | 2552087150 | 26000 | 26000 | 26000 | 26000 | 19 |
| 335 | 20240709 | 130200 | 2551593150 | 25950 | 26000 | 26000 | 25950 | 7 |
| 336 | 20240709 | 130100 | 2551411250 | 25950 | 26000 | 26000 | 25950 | 5 |
| 337 | 20240709 | 130000 | 2551281450 | 26000 | 26000 | 26000 | 26000 | 41 |
| 338 | 20240709 | 125900 | 2550215450 | 25950 | 25950 | 25950 | 25950 | 5 |
| 339 | 20240709 | 125800 | 2550085700 | 26000 | 26000 | 26000 | 26000 | 20 |
| 340 | 20240709 | 125700 | 2549565700 | 26000 | 26000 | 26000 | 25950 | 11 |
| 341 | 20240709 | 125600 | 2549280000 | 26000 | 25950 | 26000 | 25950 | 27 |
| 342 | 20240709 | 125500 | 2548578250 | 25950 | 26000 | 26000 | 25950 | 36 |
| 343 | 20240709 | 125400 | 2547642500 | 26000 | 25950 | 26000 | 25950 | 2098 |
| 344 | 20240709 | 125300 | 2493191250 | 25950 | 25950 | 25950 | 25900 | 27 |
| 345 | 20240709 | 125200 | 2492490850 | 25950 | 25950 | 25950 | 25950 | 2 |
| 346 | 20240709 | 125100 | 2492438950 | 25900 | 25900 | 25900 | 25900 | 544 |
| 347 | 20240709 | 125000 | 2478349350 | 25950 | 25950 | 25950 | 25950 | 10 |
| 348 | 20240709 | 124900 | 2478089850 | 25900 | 25950 | 25950 | 25900 | 308 |
| 349 | 20240709 | 124800 | 2470110500 | 25950 | 25900 | 25950 | 25900 | 76 |
| 350 | 20240709 | 124700 | 2468141850 | 25900 | 25950 | 25950 | 25900 | 9 |
| 351 | 20240709 | 124600 | 2467908500 | 25950 | 25900 | 25950 | 25900 | 29 |
| 352 | 20240709 | 124500 | 2467156000 | 25900 | 25900 | 25900 | 25900 | 6 |
| 353 | 20240709 | 124400 | 2467000600 | 25900 | 25950 | 25950 | 25900 | 4 |
| 354 | 20240709 | 124300 | 2466896900 | 25900 | 25950 | 25950 | 25900 | 90 |
| 355 | 20240709 | 124200 | 2464564750 | 25950 | 25900 | 25950 | 25900 | 213 |
| 356 | 20240709 | 124100 | 2459047650 | 25900 | 25950 | 25950 | 25900 | 46 |
| 357 | 20240709 | 124000 | 2457856150 | 25950 | 25900 | 25950 | 25900 | 27 |
| 358 | 20240709 | 123900 | 2457156550 | 25950 | 25900 | 25950 | 25900 | 33 |
| 359 | 20240709 | 123800 | 2456300400 | 25900 | 25900 | 25900 | 25900 | 49 |
| 360 | 20240709 | 123700 | 2455031300 | 25950 | 25900 | 25950 | 25900 | 754 |
| 361 | 20240709 | 123600 | 2435500950 | 25950 | 25950 | 25950 | 25950 | 21 |
| 362 | 20240709 | 123500 | 2434956000 | 25900 | 25950 | 25950 | 25900 | 76 |
| 363 | 20240709 | 123400 | 2432987100 | 25900 | 25950 | 25950 | 25900 | 287 |
| 364 | 20240709 | 123300 | 2425553550 | 25900 | 25900 | 25900 | 25900 | 116 |
| 365 | 20240709 | 123200 | 2422549150 | 25950 | 25950 | 25950 | 25950 | 48 |
| 366 | 20240709 | 123100 | 2421303550 | 25950 | 25900 | 25950 | 25900 | 48 |
| 367 | 20240709 | 123000 | 2420059950 | 25950 | 25950 | 25950 | 25900 | 55 |
| 368 | 20240709 | 122900 | 2418634250 | 25950 | 25950 | 25950 | 25900 | 28 |
| 369 | 20240709 | 122800 | 2417907850 | 25950 | 25900 | 25950 | 25900 | 45 |
| 370 | 20240709 | 122700 | 2416742100 | 25900 | 25950 | 25950 | 25900 | 1148 |
| 371 | 20240709 | 122600 | 2387008850 | 25950 | 25950 | 25950 | 25950 | 28 |
| 372 | 20240709 | 122500 | 2386282250 | 25950 | 25950 | 25950 | 25900 | 17 |
| 373 | 20240709 | 122400 | 2385841800 | 25950 | 25900 | 25950 | 25900 | 50 |
| 374 | 20240709 | 122300 | 2384544350 | 25900 | 25900 | 25900 | 25900 | 6 |
| 375 | 20240709 | 122200 | 2384388950 | 25900 | 25950 | 25950 | 25900 | 93 |
| 376 | 20240709 | 122100 | 2381978850 | 25950 | 25900 | 25950 | 25900 | 53 |
| 377 | 20240709 | 122000 | 2380604650 | 25900 | 25900 | 25950 | 25900 | 13 |
| 378 | 20240709 | 121900 | 2380267850 | 25950 | 25950 | 25950 | 25950 | 19 |
| 379 | 20240709 | 121800 | 2379774800 | 25900 | 25950 | 25950 | 25900 | 159 |
| 380 | 20240709 | 121700 | 2375655500 | 25950 | 25950 | 25950 | 25950 | 236 |
| 381 | 20240709 | 121600 | 2369531300 | 25900 | 25950 | 25950 | 25900 | 49 |
| 382 | 20240709 | 121500 | 2368260400 | 25900 | 25900 | 25900 | 25900 | 0 |
| 383 | 20240709 | 121400 | 2368260400 | 25900 | 25950 | 25950 | 25900 | 18 |
| 384 | 20240709 | 121300 | 2367793500 | 25900 | 25900 | 25900 | 25900 | 1 |
| 385 | 20240709 | 121200 | 2367767600 | 25900 | 25950 | 25950 | 25900 | 44 |
| 386 | 20240709 | 121100 | 2366626000 | 25950 | 25950 | 25950 | 25950 | 23 |
| 387 | 20240709 | 121000 | 2366029150 | 25900 | 25950 | 25950 | 25900 | 8 |
| 388 | 20240709 | 120900 | 2365821850 | 25950 | 25950 | 25950 | 25950 | 47 |
| 389 | 20240709 | 120800 | 2364602200 | 25900 | 25950 | 25950 | 25900 | 12 |
| 390 | 20240709 | 120700 | 2364291000 | 25900 | 25900 | 25900 | 25900 | 0 |
| 391 | 20240709 | 120600 | 2364291000 | 25900 | 25950 | 25950 | 25900 | 22 |
| 392 | 20240709 | 120500 | 2363720300 | 25950 | 25950 | 25950 | 25950 | 367 |
| 393 | 20240709 | 120400 | 2354196650 | 25900 | 25950 | 25950 | 25900 | 870 |
| 394 | 20240709 | 120300 | 2331663550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 395 | 20240709 | 120200 | 2331663550 | 25900 | 25950 | 25950 | 25900 | 52 |
| 396 | 20240709 | 120100 | 2330314450 | 25950 | 25950 | 25950 | 25950 | 21 |
| 397 | 20240709 | 120000 | 2329769500 | 25950 | 25950 | 25950 | 25900 | 25 |
| 398 | 20240709 | 115900 | 2329121000 | 25900 | 25950 | 25950 | 25900 | 228 |
| 399 | 20240709 | 115800 | 2323214400 | 25950 | 25950 | 25950 | 25900 | 44 |
| 400 | 20240709 | 115700 | 2322072800 | 25900 | 25950 | 25950 | 25900 | 16 |
| 401 | 20240709 | 115600 | 2321658100 | 25950 | 25950 | 25950 | 25900 | 54 |
| 402 | 20240709 | 115500 | 2320257000 | 25900 | 25900 | 25950 | 25900 | 25 |
| 403 | 20240709 | 115400 | 2319608500 | 25950 | 25950 | 25950 | 25900 | 261 |
| 404 | 20240709 | 115300 | 2312835750 | 25950 | 25950 | 25950 | 25950 | 28 |
| 405 | 20240709 | 115200 | 2312109150 | 25950 | 25950 | 25950 | 25900 | 105 |
| 406 | 20240709 | 115100 | 2309384650 | 25900 | 25900 | 25950 | 25900 | 176 |
| 407 | 20240709 | 115000 | 2304825600 | 25900 | 25950 | 25950 | 25900 | 283 |
| 408 | 20240709 | 114900 | 2297492000 | 25950 | 25950 | 25950 | 25950 | 30 |
| 409 | 20240709 | 114800 | 2296713500 | 25950 | 25950 | 25950 | 25900 | 48 |
| 410 | 20240709 | 114700 | 2295468100 | 25900 | 25900 | 25900 | 25900 | 1 |
| 411 | 20240709 | 114600 | 2295442200 | 25900 | 25950 | 25950 | 25900 | 6 |
| 412 | 20240709 | 114500 | 2295286700 | 25900 | 25950 | 25950 | 25900 | 75 |
| 413 | 20240709 | 114400 | 2293343000 | 25950 | 25950 | 25950 | 25900 | 115 |
| 414 | 20240709 | 114300 | 2290358950 | 25950 | 25950 | 25950 | 25950 | 60 |
| 415 | 20240709 | 114200 | 2288801950 | 25900 | 25900 | 25950 | 25900 | 57 |
| 416 | 20240709 | 114100 | 2287324600 | 25950 | 25900 | 25950 | 25900 | 428 |
| 417 | 20240709 | 114000 | 2276238450 | 25900 | 25950 | 25950 | 25900 | 17 |
| 418 | 20240709 | 113900 | 2275797550 | 25950 | 25950 | 25950 | 25950 | 59 |
| 419 | 20240709 | 113800 | 2274266500 | 25950 | 25900 | 25950 | 25900 | 43 |
| 420 | 20240709 | 113700 | 2273151850 | 25950 | 25950 | 25950 | 25900 | 77 |
| 421 | 20240709 | 113600 | 2271156600 | 25950 | 25950 | 25950 | 25950 | 22 |
| 422 | 20240709 | 113500 | 2270585700 | 25900 | 25900 | 25950 | 25900 | 96 |
| 423 | 20240709 | 113400 | 2268098300 | 25850 | 25850 | 25850 | 25850 | 1 |
| 424 | 20240709 | 113300 | 2268072450 | 25850 | 25900 | 25900 | 25850 | 107 |
| 425 | 20240709 | 113200 | 2265301350 | 25900 | 25950 | 25950 | 25900 | 1274 |
| 426 | 20240709 | 113100 | 2232303100 | 25900 | 25950 | 25950 | 25900 | 9 |
| 427 | 20240709 | 113000 | 2232069850 | 25950 | 25900 | 25950 | 25900 | 113 |
| 428 | 20240709 | 112900 | 2229141450 | 25900 | 25950 | 25950 | 25900 | 223 |
| 429 | 20240709 | 112800 | 2223362500 | 25950 | 25950 | 25950 | 25900 | 66 |
| 430 | 20240709 | 112700 | 2221651850 | 25900 | 25900 | 25900 | 25900 | 48 |
| 431 | 20240709 | 112600 | 2220408650 | 25900 | 25900 | 25900 | 25900 | 106 |
| 432 | 20240709 | 112500 | 2217663250 | 25900 | 25950 | 25950 | 25900 | 54 |
| 433 | 20240709 | 112400 | 2216263150 | 25950 | 25900 | 25950 | 25900 | 143 |
| 434 | 20240709 | 112300 | 2212554350 | 25900 | 25900 | 25950 | 25900 | 716 |
| 435 | 20240709 | 112200 | 2194006200 | 25900 | 25900 | 25900 | 25850 | 302 |
| 436 | 20240709 | 112100 | 2186197300 | 25900 | 25900 | 25950 | 25850 | 30 |
| 437 | 20240709 | 112000 | 2185420350 | 25900 | 25950 | 25950 | 25900 | 597 |
| 438 | 20240709 | 111900 | 2169957950 | 25900 | 25900 | 25900 | 25900 | 8 |
| 439 | 20240709 | 111800 | 2169750750 | 25900 | 25900 | 25950 | 25900 | 421 |
| 440 | 20240709 | 111700 | 2158845800 | 25900 | 25950 | 25950 | 25900 | 10 |
| 441 | 20240709 | 111600 | 2158586500 | 25950 | 25950 | 25950 | 25950 | 563 |
| 442 | 20240709 | 111500 | 2143976650 | 25900 | 25950 | 25950 | 25900 | 53 |
| 443 | 20240709 | 111400 | 2142603000 | 25950 | 25950 | 25950 | 25950 | 360 |
| 444 | 20240709 | 111300 | 2133261000 | 25950 | 25950 | 25950 | 25900 | 135 |
| 445 | 20240709 | 111200 | 2129760650 | 25950 | 25950 | 25950 | 25950 | 23 |
| 446 | 20240709 | 111100 | 2129163800 | 25950 | 25850 | 25950 | 25850 | 73 |
| 447 | 20240709 | 111000 | 2127272300 | 25850 | 25900 | 25900 | 25850 | 9 |
| 448 | 20240709 | 110900 | 2127039400 | 25900 | 25850 | 25900 | 25850 | 9 |
| 449 | 20240709 | 110800 | 2126806500 | 25850 | 25900 | 25950 | 25850 | 158 |
| 450 | 20240709 | 110700 | 2122714400 | 25900 | 25900 | 25900 | 25900 | 87 |
| 451 | 20240709 | 110600 | 2120461100 | 25900 | 25900 | 25900 | 25900 | 78 |
| 452 | 20240709 | 110500 | 2118440900 | 25900 | 25900 | 25900 | 25900 | 102 |
| 453 | 20240709 | 110400 | 2115799100 | 25900 | 25900 | 25900 | 25900 | 39 |
| 454 | 20240709 | 110300 | 2114789000 | 25900 | 25950 | 25950 | 25900 | 43 |
| 455 | 20240709 | 110200 | 2113675200 | 25900 | 25900 | 25900 | 25900 | 1058 |
| 456 | 20240709 | 110100 | 2086273000 | 25900 | 25850 | 25900 | 25850 | 229 |
| 457 | 20240709 | 110000 | 2080351850 | 25850 | 25850 | 25900 | 25850 | 1738 |
| 458 | 20240709 | 105900 | 2035424250 | 25900 | 25900 | 25900 | 25850 | 55 |
| 459 | 20240709 | 105800 | 2034001750 | 25900 | 25900 | 25900 | 25900 | 31 |
| 460 | 20240709 | 105700 | 2033198850 | 25900 | 25900 | 25900 | 25900 | 15 |
| 461 | 20240709 | 105600 | 2032810350 | 25900 | 25950 | 25950 | 25900 | 131 |
| 462 | 20240709 | 105500 | 2029416850 | 25900 | 25900 | 25900 | 25900 | 9 |
| 463 | 20240709 | 105400 | 2029183750 | 25950 | 25950 | 25950 | 25900 | 519 |
| 464 | 20240709 | 105300 | 2015730700 | 25900 | 25900 | 25900 | 25900 | 248 |
| 465 | 20240709 | 105200 | 2009307500 | 25900 | 25900 | 25900 | 25900 | 18 |
| 466 | 20240709 | 105100 | 2008841300 | 25900 | 25900 | 25900 | 25850 | 254 |
| 467 | 20240709 | 105000 | 2002263300 | 25900 | 25850 | 25900 | 25850 | 70 |
| 468 | 20240709 | 104900 | 2000453650 | 25850 | 25900 | 25900 | 25850 | 35 |
| 469 | 20240709 | 104800 | 1999548100 | 25900 | 25900 | 25900 | 25900 | 32 |
| 470 | 20240709 | 104700 | 1998719300 | 25900 | 25900 | 25900 | 25900 | 21 |
| 471 | 20240709 | 104600 | 1998175400 | 25900 | 25850 | 25900 | 25850 | 20 |
| 472 | 20240709 | 104500 | 1997657650 | 25900 | 25900 | 25900 | 25850 | 324 |
| 473 | 20240709 | 104400 | 1989266200 | 25900 | 25900 | 25900 | 25850 | 131 |
| 474 | 20240709 | 104300 | 1985878350 | 25900 | 25900 | 25900 | 25900 | 106 |
| 475 | 20240709 | 104200 | 1983132950 | 25900 | 25900 | 25900 | 25850 | 488 |
| 476 | 20240709 | 104100 | 1970494700 | 25900 | 25900 | 25900 | 25850 | 140 |
| 477 | 20240709 | 104000 | 1966873700 | 25850 | 25900 | 25900 | 25850 | 408 |
| 478 | 20240709 | 103900 | 1956306550 | 25900 | 25900 | 25900 | 25850 | 24 |
| 479 | 20240709 | 103800 | 1955685000 | 25900 | 25900 | 25900 | 25900 | 174 |
| 480 | 20240709 | 103700 | 1951178400 | 25850 | 25900 | 25900 | 25850 | 56 |
| 481 | 20240709 | 103600 | 1949730150 | 25900 | 25900 | 25900 | 25900 | 226 |
| 482 | 20240709 | 103500 | 1943876750 | 25900 | 25950 | 25950 | 25900 | 14 |
| 483 | 20240709 | 103400 | 1943513500 | 25950 | 25900 | 25950 | 25900 | 682 |
| 484 | 20240709 | 103300 | 1925822000 | 25900 | 25950 | 25950 | 25900 | 9 |
| 485 | 20240709 | 103200 | 1925588850 | 25900 | 25900 | 25900 | 25900 | 31 |
| 486 | 20240709 | 103100 | 1924785950 | 25950 | 25950 | 25950 | 25950 | 20 |
| 487 | 20240709 | 103000 | 1924266950 | 25900 | 25950 | 25950 | 25900 | 81 |
| 488 | 20240709 | 102900 | 1922165050 | 25950 | 25950 | 25950 | 25900 | 147 |
| 489 | 20240709 | 102800 | 1918357650 | 25900 | 25900 | 25900 | 25900 | 25 |
| 490 | 20240709 | 102700 | 1917710150 | 25900 | 25800 | 25900 | 25750 | 1230 |
| 491 | 20240709 | 102600 | 1885920150 | 25800 | 25800 | 25850 | 25800 | 186 |
| 492 | 20240709 | 102500 | 1881121300 | 25800 | 25800 | 25850 | 25800 | 200 |
| 493 | 20240709 | 102400 | 1875960650 | 25850 | 25750 | 25850 | 25750 | 152 |
| 494 | 20240709 | 102300 | 1872041600 | 25750 | 25800 | 25800 | 25750 | 609 |
| 495 | 20240709 | 102200 | 1856337000 | 25800 | 25850 | 25850 | 25800 | 395 |
| 496 | 20240709 | 102100 | 1846139700 | 25800 | 25800 | 25850 | 25800 | 939 |
| 497 | 20240709 | 102000 | 1821911700 | 25800 | 25850 | 25850 | 25800 | 1434 |
| 498 | 20240709 | 101900 | 1784911250 | 25850 | 25850 | 25850 | 25850 | 132 |
| 499 | 20240709 | 101800 | 1781499050 | 25850 | 25850 | 25900 | 25800 | 2356 |
| 500 | 20240709 | 101700 | 1720660300 | 25850 | 25900 | 25900 | 25850 | 2832 |
| 501 | 20240709 | 101600 | 1647430200 | 25900 | 25900 | 25900 | 25900 | 1293 |
| 502 | 20240709 | 101500 | 1613941500 | 25900 | 25900 | 25900 | 25900 | 60 |
| 503 | 20240709 | 101400 | 1612387500 | 25900 | 25950 | 25950 | 25900 | 2253 |
| 504 | 20240709 | 101300 | 1554033850 | 25950 | 25950 | 25950 | 25900 | 25 |
| 505 | 20240709 | 101200 | 1553385350 | 25950 | 25950 | 25950 | 25900 | 589 |
| 506 | 20240709 | 101100 | 1538102050 | 25950 | 25950 | 25950 | 25900 | 46 |
| 507 | 20240709 | 101000 | 1536909400 | 25900 | 25950 | 25950 | 25900 | 203 |
| 508 | 20240709 | 100900 | 1531643100 | 25950 | 25950 | 25950 | 25900 | 1853 |
| 509 | 20240709 | 100800 | 1483567500 | 25950 | 25950 | 26000 | 25950 | 720 |
| 510 | 20240709 | 100700 | 1464864500 | 26000 | 26000 | 26000 | 26000 | 46 |
| 511 | 20240709 | 100600 | 1463668500 | 25950 | 25950 | 25950 | 25950 | 88 |
| 512 | 20240709 | 100500 | 1461384900 | 25950 | 25950 | 25950 | 25950 | 5 |
| 513 | 20240709 | 100400 | 1461255150 | 26000 | 26050 | 26050 | 26000 | 289 |
| 514 | 20240709 | 100300 | 1453739650 | 26000 | 26050 | 26050 | 26000 | 490 |
| 515 | 20240709 | 100200 | 1440978150 | 26000 | 26000 | 26000 | 26000 | 536 |
| 516 | 20240709 | 100100 | 1427042150 | 26000 | 25950 | 26000 | 25950 | 74 |
| 517 | 20240709 | 100000 | 1425121800 | 26000 | 26050 | 26050 | 25950 | 1245 |
| 518 | 20240709 | 095900 | 1392752200 | 26000 | 26000 | 26000 | 26000 | 100 |
| 519 | 20240709 | 095800 | 1390152200 | 26000 | 26000 | 26000 | 26000 | 229 |
| 520 | 20240709 | 095700 | 1384198200 | 26050 | 26050 | 26050 | 26050 | 19 |
| 521 | 20240709 | 095600 | 1383703250 | 26050 | 26000 | 26050 | 26000 | 35 |
| 522 | 20240709 | 095500 | 1382792250 | 26000 | 26050 | 26050 | 26000 | 20 |
| 523 | 20240709 | 095400 | 1382271350 | 26050 | 26000 | 26050 | 26000 | 1428 |
| 524 | 20240709 | 095300 | 1345130250 | 25950 | 26000 | 26000 | 25950 | 14 |
| 525 | 20240709 | 095200 | 1344766750 | 25950 | 25950 | 26000 | 25950 | 149 |
| 526 | 20240709 | 095100 | 1340897700 | 25950 | 25950 | 25950 | 25950 | 1399 |
| 527 | 20240709 | 095000 | 1304593650 | 25950 | 25950 | 25950 | 25900 | 2650 |
| 528 | 20240709 | 094900 | 1235828350 | 26000 | 25950 | 26000 | 25950 | 360 |
| 529 | 20240709 | 094800 | 1226482350 | 26000 | 26050 | 26050 | 26000 | 1563 |
| 530 | 20240709 | 094700 | 1185841750 | 26000 | 26000 | 26000 | 26000 | 406 |
| 531 | 20240709 | 094600 | 1175285750 | 26000 | 26000 | 26050 | 26000 | 1270 |
| 532 | 20240709 | 094500 | 1142265200 | 26050 | 26050 | 26050 | 26000 | 491 |
| 533 | 20240709 | 094400 | 1129496400 | 26050 | 26000 | 26050 | 26000 | 93 |
| 534 | 20240709 | 094300 | 1127077900 | 26050 | 26000 | 26050 | 26000 | 593 |
| 535 | 20240709 | 094200 | 1111658800 | 26000 | 26050 | 26050 | 26000 | 1320 |
| 536 | 20240709 | 094100 | 1077275050 | 26050 | 26100 | 26100 | 26050 | 800 |
| 537 | 20240709 | 094000 | 1056403550 | 26150 | 26150 | 26200 | 26150 | 1640 |
| 538 | 20240709 | 093900 | 1013511800 | 26200 | 26200 | 26200 | 26200 | 105 |
| 539 | 20240709 | 093800 | 1010760800 | 26200 | 26200 | 26200 | 26200 | 495 |
| 540 | 20240709 | 093700 | 997791800 | 26150 | 26150 | 26150 | 26100 | 517 |
| 541 | 20240709 | 093600 | 984277250 | 26100 | 26150 | 26150 | 26100 | 23 |
| 542 | 20240709 | 093500 | 983675850 | 26100 | 26050 | 26100 | 26050 | 49 |
| 543 | 20240709 | 093400 | 982398200 | 26100 | 26100 | 26150 | 26100 | 1588 |
| 544 | 20240709 | 093300 | 940950850 | 26100 | 26200 | 26200 | 26100 | 1041 |
| 545 | 20240709 | 093200 | 913758050 | 26200 | 26200 | 26200 | 26200 | 388 |
| 546 | 20240709 | 093100 | 903592450 | 26200 | 26150 | 26200 | 26150 | 69 |
| 547 | 20240709 | 093000 | 901786650 | 26200 | 26250 | 26250 | 26200 | 1428 |
| 548 | 20240709 | 092900 | 864372900 | 26250 | 26250 | 26250 | 26250 | 553 |
| 549 | 20240709 | 092800 | 849856650 | 26200 | 26200 | 26200 | 26200 | 509 |
| 550 | 20240709 | 092700 | 836520850 | 26200 | 26150 | 26200 | 26150 | 305 |
| 551 | 20240709 | 092600 | 828544900 | 26150 | 26100 | 26200 | 26100 | 917 |
| 552 | 20240709 | 092500 | 804564550 | 26100 | 26050 | 26150 | 26050 | 477 |
| 553 | 20240709 | 092400 | 792108450 | 26100 | 26050 | 26100 | 26050 | 13 |
| 554 | 20240709 | 092300 | 791769750 | 26100 | 26050 | 26100 | 26000 | 448 |
| 555 | 20240709 | 092200 | 780086400 | 26050 | 26100 | 26100 | 26050 | 272 |
| 556 | 20240709 | 092100 | 773000700 | 26100 | 26100 | 26100 | 26100 | 218 |
| 557 | 20240709 | 092000 | 767310900 | 26150 | 26100 | 26150 | 26100 | 302 |
| 558 | 20240709 | 091900 | 759427650 | 26100 | 26050 | 26100 | 26050 | 1851 |
| 559 | 20240709 | 091800 | 711139500 | 26050 | 26000 | 26050 | 26000 | 23 |
| 560 | 20240709 | 091700 | 710540850 | 26050 | 26000 | 26050 | 26000 | 162 |
| 561 | 20240709 | 091600 | 706325750 | 26050 | 26100 | 26100 | 26000 | 143 |
| 562 | 20240709 | 091500 | 702607300 | 26100 | 26050 | 26100 | 26050 | 77 |
| 563 | 20240709 | 091400 | 700599000 | 26000 | 26050 | 26050 | 26000 | 552 |
| 564 | 20240709 | 091300 | 686226700 | 26050 | 26100 | 26100 | 26050 | 899 |
| 565 | 20240709 | 091200 | 662792950 | 26100 | 26050 | 26100 | 26050 | 76 |
| 566 | 20240709 | 091100 | 660812000 | 26000 | 26100 | 26100 | 26000 | 578 |
| 567 | 20240709 | 091000 | 645762150 | 26050 | 26100 | 26100 | 26050 | 325 |
| 568 | 20240709 | 090900 | 637289150 | 26050 | 25950 | 26050 | 25950 | 3880 |
| 569 | 20240709 | 090800 | 536560350 | 25950 | 26050 | 26050 | 25950 | 1461 |
| 570 | 20240709 | 090700 | 498618850 | 26000 | 26000 | 26050 | 26000 | 250 |
| 571 | 20240709 | 090600 | 492118450 | 26000 | 26000 | 26000 | 26000 | 1018 |
| 572 | 20240709 | 090500 | 465650450 | 26000 | 26100 | 26100 | 26000 | 1521 |
| 573 | 20240709 | 090400 | 426053400 | 26100 | 26150 | 26150 | 26100 | 736 |
| 574 | 20240709 | 090300 | 406838250 | 26200 | 26250 | 26250 | 26150 | 722 |
| 575 | 20240709 | 090200 | 387929450 | 26250 | 26200 | 26250 | 26200 | 1825 |
| 576 | 20240709 | 090100 | 340027050 | 26200 | 26300 | 26300 | 26100 | 5974 |
| 577 | 20240709 | 090000 | 183440500 | 26300 | 26350 | 26400 | 26300 | 6966 |