34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 9260 |
| 3 | 20240715 | 192200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20240715 | 192100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20240715 | 192000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20240715 | 191900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20240715 | 191800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20240715 | 191700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20240715 | 191600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20240715 | 191500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20240715 | 191400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20240715 | 191300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20240715 | 191200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20240715 | 191100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20240715 | 191000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20240715 | 190900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20240715 | 190800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20240715 | 190700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20240715 | 190600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20240715 | 190500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20240715 | 190400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20240715 | 190300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20240715 | 190200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20240715 | 190100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20240715 | 190000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20240715 | 185900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20240715 | 185800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20240715 | 185700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20240715 | 185600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20240715 | 185500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20240715 | 185400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20240715 | 185300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 9260 |
| 33 | 20240715 | 185200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20240715 | 185100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20240715 | 185000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20240715 | 184900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20240715 | 184800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20240715 | 184700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20240715 | 184600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20240715 | 184500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20240715 | 184400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20240715 | 184300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20240715 | 184200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20240715 | 184100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20240715 | 184000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20240715 | 183900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20240715 | 183800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20240715 | 183700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20240715 | 183600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20240715 | 183500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20240715 | 183400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20240715 | 183300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20240715 | 183200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20240715 | 183100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20240715 | 183000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20240715 | 182900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20240715 | 182800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20240715 | 182700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20240715 | 182600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20240715 | 182500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20240715 | 182400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20240715 | 182300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 9260 |
| 63 | 20240715 | 182200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20240715 | 182100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20240715 | 182000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20240715 | 181900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20240715 | 181800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20240715 | 181700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20240715 | 181600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20240715 | 181500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20240715 | 181400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20240715 | 181300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20240715 | 181200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20240715 | 181100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20240715 | 181000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20240715 | 180900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20240715 | 180800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20240715 | 180700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20240715 | 180600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20240715 | 180500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20240715 | 180400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20240715 | 180300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20240715 | 180200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20240715 | 180100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20240715 | 180000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20240715 | 175900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20240715 | 175800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20240715 | 175700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20240715 | 175600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20240715 | 175500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20240715 | 175400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20240715 | 175300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 9260 |
| 93 | 20240715 | 175200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20240715 | 175100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20240715 | 175000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20240715 | 174900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20240715 | 174800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20240715 | 174700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20240715 | 174600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20240715 | 174500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20240715 | 174400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20240715 | 174300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20240715 | 174200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20240715 | 174100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20240715 | 174000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20240715 | 173900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20240715 | 173800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20240715 | 173700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20240715 | 173600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20240715 | 173500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20240715 | 173400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20240715 | 173300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20240715 | 173200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20240715 | 173100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20240715 | 173000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20240715 | 172900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20240715 | 172800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20240715 | 172700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20240715 | 172600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20240715 | 172500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20240715 | 172400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20240715 | 172300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 9260 |
| 123 | 20240715 | 172200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20240715 | 172100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20240715 | 172000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20240715 | 171900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20240715 | 171800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20240715 | 171700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20240715 | 171600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20240715 | 171500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20240715 | 171400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20240715 | 171300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20240715 | 171200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20240715 | 171100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20240715 | 171000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20240715 | 170900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20240715 | 170800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20240715 | 170700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20240715 | 170600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20240715 | 170500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20240715 | 170400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20240715 | 170300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20240715 | 170200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20240715 | 170100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20240715 | 170000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20240715 | 165900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20240715 | 165800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20240715 | 165700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20240715 | 165600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20240715 | 165500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20240715 | 165400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20240715 | 165300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 9260 |
| 153 | 20240715 | 165200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20240715 | 165100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20240715 | 165000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20240715 | 164900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20240715 | 164800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20240715 | 164700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20240715 | 164600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20240715 | 164500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20240715 | 164400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20240715 | 164300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20240715 | 164200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20240715 | 164100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20240715 | 164000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20240715 | 163900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20240715 | 163800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20240715 | 163700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20240715 | 163600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20240715 | 163500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20240715 | 163400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20240715 | 163300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20240715 | 163200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20240715 | 163100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20240715 | 163000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20240715 | 162900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20240715 | 162800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20240715 | 162700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20240715 | 162600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20240715 | 162500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20240715 | 162400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20240715 | 162300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 9260 |
| 183 | 20240715 | 162200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20240715 | 162100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20240715 | 162000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20240715 | 161900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20240715 | 161800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20240715 | 161700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20240715 | 161600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20240715 | 161500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20240715 | 161400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20240715 | 161300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20240715 | 161200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20240715 | 161100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20240715 | 161000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20240715 | 160900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20240715 | 160800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20240715 | 160700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20240715 | 160600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20240715 | 160500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20240715 | 160400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20240715 | 160300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20240715 | 160200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20240715 | 160100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20240715 | 160000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20240715 | 155900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20240715 | 155800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20240715 | 155700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20240715 | 155600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20240715 | 155500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20240715 | 155400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20240715 | 155300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 9260 |
| 213 | 20240715 | 155200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20240715 | 155100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20240715 | 155000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20240715 | 154900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20240715 | 154800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20240715 | 154700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20240715 | 154600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20240715 | 154500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20240715 | 154400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20240715 | 154300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20240715 | 154200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20240715 | 154100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20240715 | 154000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20240715 | 153900 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20240715 | 153800 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20240715 | 153700 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20240715 | 153600 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20240715 | 153500 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20240715 | 153400 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20240715 | 153300 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20240715 | 153200 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20240715 | 153100 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20240715 | 153000 | 12532935150 | 34600 | 34600 | 34600 | 34600 | 9260 |
| 236 | 20240715 | 152900 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 237 | 20240715 | 152800 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 238 | 20240715 | 152700 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 239 | 20240715 | 152600 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 240 | 20240715 | 152500 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 241 | 20240715 | 152400 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 242 | 20240715 | 152300 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 243 | 20240715 | 152200 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 244 | 20240715 | 152100 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 245 | 20240715 | 152000 | 12212539150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 246 | 20240715 | 151900 | 12212539150 | 34650 | 34650 | 34700 | 34650 | 1008 |
| 247 | 20240715 | 151800 | 12177600000 | 34700 | 34650 | 34700 | 34550 | 2500 |
| 248 | 20240715 | 151700 | 12091012150 | 34650 | 34650 | 34700 | 34650 | 2325 |
| 249 | 20240715 | 151600 | 12010432600 | 34700 | 34700 | 34700 | 34650 | 532 |
| 250 | 20240715 | 151500 | 11991974000 | 34650 | 34650 | 34700 | 34650 | 1068 |
| 251 | 20240715 | 151400 | 11954943350 | 34700 | 34750 | 34750 | 34600 | 9130 |
| 252 | 20240715 | 151300 | 11638857600 | 34750 | 34700 | 34750 | 34700 | 691 |
| 253 | 20240715 | 151200 | 11614847800 | 34750 | 34750 | 34750 | 34650 | 1113 |
| 254 | 20240715 | 151100 | 11576202100 | 34700 | 34700 | 34700 | 34650 | 1035 |
| 255 | 20240715 | 151000 | 11540289150 | 34650 | 34650 | 34700 | 34650 | 1431 |
| 256 | 20240715 | 150900 | 11490663650 | 34700 | 34700 | 34700 | 34650 | 1051 |
| 257 | 20240715 | 150800 | 11454210450 | 34700 | 34650 | 34700 | 34600 | 1954 |
| 258 | 20240715 | 150700 | 11386471750 | 34650 | 34650 | 34650 | 34600 | 2904 |
| 259 | 20240715 | 150600 | 11285853700 | 34650 | 34650 | 34650 | 34600 | 716 |
| 260 | 20240715 | 150500 | 11261044800 | 34650 | 34650 | 34650 | 34600 | 829 |
| 261 | 20240715 | 150400 | 11232321650 | 34650 | 34650 | 34650 | 34650 | 422 |
| 262 | 20240715 | 150300 | 11217699350 | 34650 | 34600 | 34650 | 34600 | 690 |
| 263 | 20240715 | 150200 | 11193806500 | 34600 | 34600 | 34650 | 34550 | 1386 |
| 264 | 20240715 | 150100 | 11145852600 | 34600 | 34600 | 34600 | 34550 | 926 |
| 265 | 20240715 | 150000 | 11113813100 | 34600 | 34550 | 34600 | 34550 | 315 |
| 266 | 20240715 | 145900 | 11102929400 | 34600 | 34550 | 34600 | 34550 | 463 |
| 267 | 20240715 | 145800 | 11086924950 | 34550 | 34550 | 34600 | 34550 | 503 |
| 268 | 20240715 | 145700 | 11069535450 | 34600 | 34550 | 34600 | 34550 | 401 |
| 269 | 20240715 | 145600 | 11055665800 | 34550 | 34550 | 34600 | 34550 | 431 |
| 270 | 20240715 | 145500 | 11040761800 | 34550 | 34550 | 34600 | 34550 | 147 |
| 271 | 20240715 | 145400 | 11035682850 | 34550 | 34600 | 34600 | 34550 | 283 |
| 272 | 20240715 | 145300 | 11025904850 | 34550 | 34600 | 34600 | 34550 | 1156 |
| 273 | 20240715 | 145200 | 10985946900 | 34600 | 34550 | 34600 | 34550 | 1748 |
| 274 | 20240715 | 145100 | 10925553250 | 34550 | 34600 | 34600 | 34550 | 158 |
| 275 | 20240715 | 145000 | 10920090050 | 34550 | 34550 | 34600 | 34550 | 1459 |
| 276 | 20240715 | 144900 | 10869673950 | 34500 | 34550 | 34550 | 34500 | 645 |
| 277 | 20240715 | 144800 | 10847395900 | 34500 | 34550 | 34550 | 34500 | 421 |
| 278 | 20240715 | 144700 | 10832868250 | 34550 | 34500 | 34550 | 34500 | 699 |
| 279 | 20240715 | 144600 | 10808730300 | 34500 | 34550 | 34550 | 34500 | 238 |
| 280 | 20240715 | 144500 | 10800512550 | 34550 | 34550 | 34550 | 34500 | 1001 |
| 281 | 20240715 | 144400 | 10765960550 | 34500 | 34500 | 34550 | 34500 | 658 |
| 282 | 20240715 | 144300 | 10743250550 | 34500 | 34550 | 34550 | 34500 | 3576 |
| 283 | 20240715 | 144200 | 10619703550 | 34500 | 34550 | 34600 | 34500 | 5259 |
| 284 | 20240715 | 144100 | 10438221750 | 34500 | 34550 | 34550 | 34500 | 1023 |
| 285 | 20240715 | 144000 | 10402890000 | 34550 | 34500 | 34550 | 34500 | 588 |
| 286 | 20240715 | 143900 | 10382579550 | 34500 | 34550 | 34550 | 34500 | 493 |
| 287 | 20240715 | 143800 | 10365550500 | 34550 | 34550 | 34600 | 34500 | 2290 |
| 288 | 20240715 | 143700 | 10286433850 | 34550 | 34550 | 34600 | 34550 | 151 |
| 289 | 20240715 | 143600 | 10281216450 | 34550 | 34550 | 34600 | 34550 | 678 |
| 290 | 20240715 | 143500 | 10257790600 | 34550 | 34550 | 34600 | 34550 | 365 |
| 291 | 20240715 | 143400 | 10245172550 | 34550 | 34550 | 34600 | 34550 | 158 |
| 292 | 20240715 | 143300 | 10239712350 | 34550 | 34550 | 34550 | 34550 | 1315 |
| 293 | 20240715 | 143200 | 10194279100 | 34550 | 34550 | 34600 | 34500 | 392 |
| 294 | 20240715 | 143100 | 10180735600 | 34550 | 34550 | 34550 | 34500 | 466 |
| 295 | 20240715 | 143000 | 10164637550 | 34550 | 34550 | 34550 | 34500 | 899 |
| 296 | 20240715 | 142900 | 10133578000 | 34500 | 34500 | 34550 | 34500 | 700 |
| 297 | 20240715 | 142800 | 10109414200 | 34550 | 34550 | 34600 | 34550 | 1712 |
| 298 | 20240715 | 142700 | 10050264000 | 34600 | 34550 | 34600 | 34550 | 444 |
| 299 | 20240715 | 142600 | 10034923250 | 34550 | 34550 | 34600 | 34550 | 3103 |
| 300 | 20240715 | 142500 | 9927713850 | 34600 | 34600 | 34600 | 34550 | 1954 |
| 301 | 20240715 | 142400 | 9860202900 | 34600 | 34600 | 34600 | 34550 | 457 |
| 302 | 20240715 | 142300 | 9844407850 | 34550 | 34600 | 34600 | 34550 | 330 |
| 303 | 20240715 | 142200 | 9832999850 | 34550 | 34600 | 34650 | 34550 | 1096 |
| 304 | 20240715 | 142100 | 9795078900 | 34600 | 34650 | 34650 | 34600 | 188 |
| 305 | 20240715 | 142000 | 9788573450 | 34600 | 34650 | 34650 | 34600 | 325 |
| 306 | 20240715 | 141900 | 9777327100 | 34650 | 34600 | 34650 | 34600 | 174 |
| 307 | 20240715 | 141800 | 9771303300 | 34650 | 34650 | 34650 | 34600 | 184 |
| 308 | 20240715 | 141700 | 9764929300 | 34650 | 34650 | 34650 | 34600 | 133 |
| 309 | 20240715 | 141600 | 9760324000 | 34650 | 34650 | 34700 | 34600 | 199 |
| 310 | 20240715 | 141500 | 9753427050 | 34650 | 34650 | 34700 | 34550 | 1249 |
| 311 | 20240715 | 141400 | 9710164000 | 34600 | 34650 | 34650 | 34600 | 303 |
| 312 | 20240715 | 141300 | 9699667850 | 34650 | 34600 | 34650 | 34550 | 1418 |
| 313 | 20240715 | 141200 | 9650579000 | 34550 | 34550 | 34550 | 34550 | 1450 |
| 314 | 20240715 | 141100 | 9600481500 | 34550 | 34550 | 34600 | 34550 | 1088 |
| 315 | 20240715 | 141000 | 9562890750 | 34550 | 34600 | 34600 | 34550 | 115 |
| 316 | 20240715 | 140900 | 9558917300 | 34550 | 34600 | 34600 | 34500 | 4506 |
| 317 | 20240715 | 140800 | 9403416150 | 34600 | 34600 | 34600 | 34550 | 1574 |
| 318 | 20240715 | 140700 | 9349033450 | 34600 | 34550 | 34600 | 34550 | 282 |
| 319 | 20240715 | 140600 | 9339282650 | 34550 | 34550 | 34600 | 34550 | 333 |
| 320 | 20240715 | 140500 | 9327774850 | 34550 | 34550 | 34550 | 34500 | 1033 |
| 321 | 20240715 | 140400 | 9292095000 | 34550 | 34500 | 34550 | 34500 | 1073 |
| 322 | 20240715 | 140300 | 9255036000 | 34550 | 34500 | 34550 | 34500 | 1591 |
| 323 | 20240715 | 140200 | 9200137350 | 34500 | 34550 | 34550 | 34500 | 901 |
| 324 | 20240715 | 140100 | 9169034750 | 34500 | 34550 | 34550 | 34500 | 828 |
| 325 | 20240715 | 140000 | 9140457400 | 34500 | 34500 | 34550 | 34500 | 1823 |
| 326 | 20240715 | 135900 | 9077556050 | 34500 | 34500 | 34550 | 34500 | 325 |
| 327 | 20240715 | 135800 | 9066331200 | 34500 | 34550 | 34550 | 34500 | 677 |
| 328 | 20240715 | 135700 | 9042965400 | 34550 | 34550 | 34550 | 34500 | 218 |
| 329 | 20240715 | 135600 | 9035443750 | 34550 | 34500 | 34550 | 34500 | 215 |
| 330 | 20240715 | 135500 | 9028019500 | 34550 | 34550 | 34550 | 34500 | 581 |
| 331 | 20240715 | 135400 | 9007948900 | 34550 | 34550 | 34550 | 34500 | 1315 |
| 332 | 20240715 | 135300 | 8962519850 | 34550 | 34550 | 34550 | 34500 | 503 |
| 333 | 20240715 | 135200 | 8945142400 | 34550 | 34550 | 34550 | 34500 | 457 |
| 334 | 20240715 | 135100 | 8929354250 | 34500 | 34500 | 34550 | 34500 | 283 |
| 335 | 20240715 | 135000 | 8919586850 | 34550 | 34550 | 34550 | 34500 | 2101 |
| 336 | 20240715 | 134900 | 8847083600 | 34550 | 34500 | 34550 | 34500 | 292 |
| 337 | 20240715 | 134800 | 8837008750 | 34500 | 34500 | 34550 | 34500 | 478 |
| 338 | 20240715 | 134700 | 8820510550 | 34500 | 34550 | 34600 | 34500 | 2661 |
| 339 | 20240715 | 134600 | 8728572900 | 34550 | 34550 | 34600 | 34550 | 2631 |
| 340 | 20240715 | 134500 | 8637670900 | 34550 | 34600 | 34600 | 34550 | 304 |
| 341 | 20240715 | 134400 | 8627165300 | 34550 | 34550 | 34600 | 34550 | 213 |
| 342 | 20240715 | 134300 | 8619806050 | 34550 | 34500 | 34600 | 34500 | 226 |
| 343 | 20240715 | 134200 | 8611998900 | 34500 | 34550 | 34550 | 34500 | 1003 |
| 344 | 20240715 | 134100 | 8577373500 | 34500 | 34550 | 34550 | 34500 | 1718 |
| 345 | 20240715 | 134000 | 8518026550 | 34550 | 34550 | 34550 | 34500 | 3058 |
| 346 | 20240715 | 133900 | 8412374500 | 34550 | 34550 | 34600 | 34550 | 213 |
| 347 | 20240715 | 133800 | 8405015200 | 34550 | 34550 | 34600 | 34550 | 393 |
| 348 | 20240715 | 133700 | 8391436600 | 34550 | 34550 | 34550 | 34500 | 1318 |
| 349 | 20240715 | 133600 | 8345907350 | 34550 | 34550 | 34550 | 34500 | 899 |
| 350 | 20240715 | 133500 | 8314850250 | 34550 | 34550 | 34550 | 34500 | 1010 |
| 351 | 20240715 | 133400 | 8279972600 | 34550 | 34550 | 34550 | 34500 | 1321 |
| 352 | 20240715 | 133300 | 8234390350 | 34550 | 34550 | 34550 | 34500 | 183 |
| 353 | 20240715 | 133200 | 8228069750 | 34550 | 34600 | 34600 | 34500 | 11770 |
| 354 | 20240715 | 133100 | 7821440450 | 34600 | 34550 | 34600 | 34550 | 1471 |
| 355 | 20240715 | 133000 | 7770612400 | 34600 | 34650 | 34650 | 34550 | 1975 |
| 356 | 20240715 | 132900 | 7702272600 | 34600 | 34600 | 34650 | 34600 | 5132 |
| 357 | 20240715 | 132800 | 7524704800 | 34650 | 34600 | 34650 | 34600 | 196 |
| 358 | 20240715 | 132700 | 7517922750 | 34600 | 34600 | 34600 | 34600 | 509 |
| 359 | 20240715 | 132600 | 7500311350 | 34600 | 34650 | 34650 | 34600 | 632 |
| 360 | 20240715 | 132500 | 7478418200 | 34600 | 34650 | 34650 | 34600 | 696 |
| 361 | 20240715 | 132400 | 7454336000 | 34600 | 34600 | 34650 | 34600 | 493 |
| 362 | 20240715 | 132300 | 7437278100 | 34600 | 34600 | 34650 | 34600 | 458 |
| 363 | 20240715 | 132200 | 7421430800 | 34600 | 34600 | 34650 | 34600 | 263 |
| 364 | 20240715 | 132100 | 7412330350 | 34600 | 34650 | 34650 | 34600 | 738 |
| 365 | 20240715 | 132000 | 7386758950 | 34650 | 34650 | 34650 | 34600 | 423 |
| 366 | 20240715 | 131900 | 7372102850 | 34650 | 34600 | 34650 | 34600 | 571 |
| 367 | 20240715 | 131800 | 7352342000 | 34650 | 34650 | 34650 | 34600 | 103 |
| 368 | 20240715 | 131700 | 7348776850 | 34600 | 34650 | 34650 | 34600 | 149 |
| 369 | 20240715 | 131600 | 7343620300 | 34600 | 34600 | 34650 | 34600 | 285 |
| 370 | 20240715 | 131500 | 7333759250 | 34600 | 34650 | 34650 | 34600 | 2277 |
| 371 | 20240715 | 131400 | 7254968850 | 34650 | 34600 | 34650 | 34600 | 995 |
| 372 | 20240715 | 131300 | 7220492550 | 34600 | 34600 | 34650 | 34600 | 232 |
| 373 | 20240715 | 131200 | 7212465300 | 34650 | 34650 | 34700 | 34650 | 365 |
| 374 | 20240715 | 131100 | 7199816300 | 34650 | 34650 | 34650 | 34650 | 89 |
| 375 | 20240715 | 131000 | 7196732450 | 34650 | 34750 | 34750 | 34650 | 361 |
| 376 | 20240715 | 130900 | 7184220400 | 34700 | 34650 | 34700 | 34650 | 161 |
| 377 | 20240715 | 130800 | 7178633900 | 34650 | 34700 | 34700 | 34650 | 3811 |
| 378 | 20240715 | 130700 | 7046567600 | 34700 | 34700 | 34700 | 34650 | 544 |
| 379 | 20240715 | 130600 | 7027702700 | 34700 | 34700 | 34700 | 34700 | 586 |
| 380 | 20240715 | 130500 | 7007368500 | 34750 | 34750 | 34750 | 34700 | 94 |
| 381 | 20240715 | 130400 | 7004106300 | 34700 | 34750 | 34750 | 34700 | 1327 |
| 382 | 20240715 | 130300 | 6958054600 | 34750 | 34700 | 34750 | 34700 | 278 |
| 383 | 20240715 | 130200 | 6948397550 | 34750 | 34700 | 34750 | 34700 | 172 |
| 384 | 20240715 | 130100 | 6942426450 | 34700 | 34700 | 34750 | 34700 | 397 |
| 385 | 20240715 | 130000 | 6928649750 | 34700 | 34750 | 34800 | 34700 | 176 |
| 386 | 20240715 | 125900 | 6922535900 | 34700 | 34750 | 34800 | 34700 | 913 |
| 387 | 20240715 | 125800 | 6890809400 | 34750 | 34700 | 34750 | 34700 | 115 |
| 388 | 20240715 | 125700 | 6886816050 | 34700 | 34750 | 34800 | 34700 | 1570 |
| 389 | 20240715 | 125600 | 6832331600 | 34750 | 34700 | 34750 | 34700 | 297 |
| 390 | 20240715 | 125500 | 6822019950 | 34750 | 34700 | 34800 | 34700 | 186 |
| 391 | 20240715 | 125400 | 6815556550 | 34750 | 34750 | 34750 | 34700 | 215 |
| 392 | 20240715 | 125300 | 6808089550 | 34700 | 34750 | 34750 | 34700 | 242 |
| 393 | 20240715 | 125200 | 6799689650 | 34700 | 34750 | 34750 | 34700 | 951 |
| 394 | 20240715 | 125100 | 6766668350 | 34750 | 34750 | 34800 | 34750 | 162 |
| 395 | 20240715 | 125000 | 6761035700 | 34750 | 34750 | 34800 | 34700 | 183 |
| 396 | 20240715 | 124900 | 6754676400 | 34750 | 34750 | 34750 | 34700 | 75 |
| 397 | 20240715 | 124800 | 6752070850 | 34800 | 34750 | 34800 | 34700 | 225 |
| 398 | 20240715 | 124700 | 6744248800 | 34750 | 34750 | 34800 | 34700 | 519 |
| 399 | 20240715 | 124600 | 6726219400 | 34700 | 34750 | 34750 | 34700 | 112 |
| 400 | 20240715 | 124500 | 6722330750 | 34750 | 34700 | 34800 | 34700 | 160 |
| 401 | 20240715 | 124400 | 6716775000 | 34700 | 34750 | 34750 | 34700 | 687 |
| 402 | 20240715 | 124300 | 6692917400 | 34750 | 34750 | 34750 | 34750 | 274 |
| 403 | 20240715 | 124200 | 6683395900 | 34750 | 34750 | 34800 | 34750 | 175 |
| 404 | 20240715 | 124100 | 6677314300 | 34750 | 34750 | 34800 | 34750 | 394 |
| 405 | 20240715 | 124000 | 6663622750 | 34750 | 34750 | 34800 | 34750 | 99 |
| 406 | 20240715 | 123900 | 6660181900 | 34800 | 34750 | 34800 | 34750 | 202 |
| 407 | 20240715 | 123800 | 6653156450 | 34750 | 34750 | 34800 | 34750 | 327 |
| 408 | 20240715 | 123700 | 6641786000 | 34750 | 34750 | 34800 | 34750 | 1704 |
| 409 | 20240715 | 123600 | 6582571750 | 34750 | 34750 | 34800 | 34750 | 150 |
| 410 | 20240715 | 123500 | 6577358900 | 34750 | 34750 | 34750 | 34700 | 733 |
| 411 | 20240715 | 123400 | 6551887500 | 34700 | 34700 | 34750 | 34700 | 1385 |
| 412 | 20240715 | 123300 | 6503775350 | 34750 | 34750 | 34750 | 34700 | 96 |
| 413 | 20240715 | 123200 | 6500443050 | 34700 | 34750 | 34750 | 34700 | 78 |
| 414 | 20240715 | 123100 | 6497735750 | 34700 | 34750 | 34750 | 34700 | 85 |
| 415 | 20240715 | 123000 | 6494785200 | 34750 | 34750 | 34750 | 34700 | 40 |
| 416 | 20240715 | 122900 | 6493396550 | 34700 | 34700 | 34750 | 34700 | 120 |
| 417 | 20240715 | 122800 | 6489231200 | 34700 | 34700 | 34700 | 34700 | 10 |
| 418 | 20240715 | 122700 | 6488884200 | 34700 | 34700 | 34750 | 34700 | 91 |
| 419 | 20240715 | 122600 | 6485726350 | 34700 | 34700 | 34750 | 34700 | 85 |
| 420 | 20240715 | 122500 | 6482775900 | 34700 | 34750 | 34750 | 34700 | 234 |
| 421 | 20240715 | 122400 | 6474646050 | 34700 | 34750 | 34800 | 34700 | 172 |
| 422 | 20240715 | 122300 | 6468673550 | 34750 | 34800 | 34800 | 34750 | 1361 |
| 423 | 20240715 | 122200 | 6421374500 | 34750 | 34750 | 34800 | 34750 | 41 |
| 424 | 20240715 | 122100 | 6419949000 | 34750 | 34750 | 34750 | 34750 | 153 |
| 425 | 20240715 | 122000 | 6414632250 | 34750 | 34800 | 34800 | 34750 | 145 |
| 426 | 20240715 | 121900 | 6409590700 | 34800 | 34750 | 34800 | 34750 | 387 |
| 427 | 20240715 | 121800 | 6396142150 | 34800 | 34750 | 34800 | 34750 | 183 |
| 428 | 20240715 | 121700 | 6389781900 | 34750 | 34750 | 34800 | 34750 | 125 |
| 429 | 20240715 | 121600 | 6385436550 | 34750 | 34750 | 34800 | 34750 | 100 |
| 430 | 20240715 | 121500 | 6381961050 | 34750 | 34800 | 34800 | 34750 | 5 |
| 431 | 20240715 | 121400 | 6381787250 | 34750 | 34750 | 34750 | 34750 | 563 |
| 432 | 20240715 | 121300 | 6362223000 | 34750 | 34750 | 34800 | 34750 | 151 |
| 433 | 20240715 | 121200 | 6356974450 | 34750 | 34750 | 34750 | 34750 | 197 |
| 434 | 20240715 | 121100 | 6350128700 | 34750 | 34750 | 34800 | 34750 | 96 |
| 435 | 20240715 | 121000 | 6346792650 | 34750 | 34800 | 34800 | 34750 | 308 |
| 436 | 20240715 | 120900 | 6336084150 | 34750 | 34750 | 34750 | 34700 | 142 |
| 437 | 20240715 | 120800 | 6331150900 | 34700 | 34750 | 34750 | 34700 | 230 |
| 438 | 20240715 | 120700 | 6323159550 | 34700 | 34750 | 34750 | 34700 | 163 |
| 439 | 20240715 | 120600 | 6317498850 | 34700 | 34750 | 34750 | 34700 | 235 |
| 440 | 20240715 | 120500 | 6309336450 | 34750 | 34750 | 34750 | 34700 | 241 |
| 441 | 20240715 | 120400 | 6300963200 | 34700 | 34700 | 34750 | 34700 | 394 |
| 442 | 20240715 | 120300 | 6287289650 | 34750 | 34750 | 34800 | 34750 | 156 |
| 443 | 20240715 | 120200 | 6281867050 | 34750 | 34750 | 34750 | 34700 | 1200 |
| 444 | 20240715 | 120100 | 6240212200 | 34750 | 34700 | 34750 | 34700 | 190 |
| 445 | 20240715 | 120000 | 6233619050 | 34750 | 34800 | 34800 | 34750 | 59 |
| 446 | 20240715 | 115900 | 6231568350 | 34750 | 34700 | 34750 | 34700 | 428 |
| 447 | 20240715 | 115800 | 6216695750 | 34700 | 34700 | 34750 | 34700 | 79 |
| 448 | 20240715 | 115700 | 6213954400 | 34700 | 34800 | 34800 | 34700 | 1119 |
| 449 | 20240715 | 115600 | 6175068600 | 34800 | 34750 | 34800 | 34750 | 72 |
| 450 | 20240715 | 115500 | 6172566250 | 34750 | 34750 | 34800 | 34750 | 78 |
| 451 | 20240715 | 115400 | 6169855400 | 34750 | 34800 | 34800 | 34750 | 239 |
| 452 | 20240715 | 115300 | 6161549600 | 34750 | 34800 | 34800 | 34750 | 122 |
| 453 | 20240715 | 115200 | 6157308000 | 34800 | 34750 | 34800 | 34750 | 163 |
| 454 | 20240715 | 115100 | 6151638450 | 34800 | 34800 | 34800 | 34750 | 34 |
| 455 | 20240715 | 115000 | 6150455750 | 34800 | 34800 | 34800 | 34750 | 392 |
| 456 | 20240715 | 114900 | 6136823800 | 34750 | 34700 | 34800 | 34700 | 230 |
| 457 | 20240715 | 114800 | 6128831400 | 34750 | 34750 | 34750 | 34750 | 679 |
| 458 | 20240715 | 114700 | 6105236150 | 34750 | 34750 | 34800 | 34750 | 49 |
| 459 | 20240715 | 114600 | 6103532800 | 34800 | 34750 | 34800 | 34700 | 105 |
| 460 | 20240715 | 114500 | 6099886050 | 34700 | 34750 | 34750 | 34700 | 65 |
| 461 | 20240715 | 114400 | 6097629850 | 34750 | 34800 | 34800 | 34750 | 194 |
| 462 | 20240715 | 114300 | 6090888250 | 34800 | 34700 | 34800 | 34700 | 54 |
| 463 | 20240715 | 114200 | 6089013050 | 34700 | 34700 | 34750 | 34700 | 105 |
| 464 | 20240715 | 114100 | 6085367000 | 34750 | 34700 | 34750 | 34700 | 120 |
| 465 | 20240715 | 114000 | 6081197550 | 34700 | 34750 | 34800 | 34700 | 577 |
| 466 | 20240715 | 113900 | 6061147250 | 34700 | 34800 | 34800 | 34700 | 1015 |
| 467 | 20240715 | 113800 | 6025877800 | 34800 | 34750 | 34800 | 34750 | 27 |
| 468 | 20240715 | 113700 | 6024939350 | 34750 | 34800 | 34800 | 34750 | 46 |
| 469 | 20240715 | 113600 | 6023340500 | 34750 | 34750 | 34750 | 34750 | 92 |
| 470 | 20240715 | 113500 | 6020143500 | 34750 | 34800 | 34800 | 34750 | 42 |
| 471 | 20240715 | 113400 | 6018683950 | 34750 | 34750 | 34750 | 34700 | 2284 |
| 472 | 20240715 | 113300 | 5939325450 | 34800 | 34750 | 34800 | 34750 | 79 |
| 473 | 20240715 | 113200 | 5936579850 | 34750 | 34750 | 34800 | 34750 | 66 |
| 474 | 20240715 | 113100 | 5934286000 | 34750 | 34800 | 34800 | 34750 | 656 |
| 475 | 20240715 | 113000 | 5911466300 | 34800 | 34800 | 34800 | 34750 | 83 |
| 476 | 20240715 | 112900 | 5908581700 | 34750 | 34750 | 34750 | 34750 | 68 |
| 477 | 20240715 | 112800 | 5906218700 | 34750 | 34800 | 34800 | 34750 | 13 |
| 478 | 20240715 | 112700 | 5905766800 | 34750 | 34750 | 34800 | 34750 | 369 |
| 479 | 20240715 | 112600 | 5892943350 | 34800 | 34750 | 34800 | 34750 | 76 |
| 480 | 20240715 | 112500 | 5890300350 | 34800 | 34800 | 34800 | 34750 | 153 |
| 481 | 20240715 | 112400 | 5884978350 | 34750 | 34750 | 34800 | 34750 | 180 |
| 482 | 20240715 | 112300 | 5878717700 | 34800 | 34750 | 34800 | 34750 | 196 |
| 483 | 20240715 | 112200 | 5871901450 | 34750 | 34750 | 34750 | 34750 | 12 |
| 484 | 20240715 | 112100 | 5871484450 | 34750 | 34750 | 34750 | 34750 | 48 |
| 485 | 20240715 | 112000 | 5869816450 | 34750 | 34800 | 34800 | 34750 | 120 |
| 486 | 20240715 | 111900 | 5865645950 | 34750 | 34700 | 34750 | 34700 | 117 |
| 487 | 20240715 | 111800 | 5861580350 | 34700 | 34700 | 34750 | 34700 | 473 |
| 488 | 20240715 | 111700 | 5845167000 | 34700 | 34750 | 34750 | 34700 | 70 |
| 489 | 20240715 | 111600 | 5842737450 | 34750 | 34700 | 34750 | 34700 | 247 |
| 490 | 20240715 | 111500 | 5834163200 | 34700 | 34750 | 34750 | 34700 | 46 |
| 491 | 20240715 | 111400 | 5832565850 | 34750 | 34750 | 34800 | 34700 | 1268 |
| 492 | 20240715 | 111300 | 5788523250 | 34800 | 34750 | 34800 | 34750 | 12 |
| 493 | 20240715 | 111200 | 5788106000 | 34750 | 34700 | 34750 | 34700 | 340 |
| 494 | 20240715 | 111100 | 5776292750 | 34700 | 34700 | 34750 | 34700 | 379 |
| 495 | 20240715 | 111000 | 5763135950 | 34750 | 34700 | 34750 | 34700 | 120 |
| 496 | 20240715 | 110900 | 5758971350 | 34700 | 34750 | 34750 | 34700 | 89 |
| 497 | 20240715 | 110800 | 5755880550 | 34700 | 34700 | 34750 | 34700 | 93 |
| 498 | 20240715 | 110700 | 5752653350 | 34700 | 34650 | 34750 | 34650 | 30 |
| 499 | 20240715 | 110600 | 5751612200 | 34650 | 34650 | 34700 | 34650 | 525 |
| 500 | 20240715 | 110500 | 5733420350 | 34650 | 34700 | 34700 | 34650 | 104 |
| 501 | 20240715 | 110400 | 5729814950 | 34650 | 34650 | 34700 | 34650 | 214 |
| 502 | 20240715 | 110300 | 5722398050 | 34650 | 34700 | 34700 | 34650 | 265 |
| 503 | 20240715 | 110200 | 5713204950 | 34650 | 34700 | 34700 | 34650 | 1839 |
| 504 | 20240715 | 110100 | 5649394750 | 34650 | 34700 | 34700 | 34650 | 103 |
| 505 | 20240715 | 110000 | 5645824900 | 34700 | 34700 | 34700 | 34650 | 48 |
| 506 | 20240715 | 105900 | 5644160500 | 34650 | 34650 | 34650 | 34600 | 1171 |
| 507 | 20240715 | 105800 | 5603585500 | 34650 | 34650 | 34700 | 34650 | 295 |
| 508 | 20240715 | 105700 | 5593363200 | 34700 | 34650 | 34700 | 34650 | 53 |
| 509 | 20240715 | 105600 | 5591525800 | 34700 | 34650 | 34700 | 34650 | 274 |
| 510 | 20240715 | 105500 | 5582031600 | 34650 | 34700 | 34700 | 34650 | 78 |
| 511 | 20240715 | 105400 | 5579328850 | 34650 | 34650 | 34700 | 34650 | 653 |
| 512 | 20240715 | 105300 | 5556701300 | 34700 | 34700 | 34700 | 34650 | 478 |
| 513 | 20240715 | 105200 | 5540138200 | 34700 | 34700 | 34700 | 34650 | 166 |
| 514 | 20240715 | 105100 | 5534384500 | 34700 | 34650 | 34700 | 34650 | 261 |
| 515 | 20240715 | 105000 | 5525336500 | 34650 | 34700 | 34700 | 34650 | 402 |
| 516 | 20240715 | 104900 | 5511400950 | 34700 | 34650 | 34700 | 34650 | 321 |
| 517 | 20240715 | 104800 | 5500277550 | 34650 | 34650 | 34700 | 34650 | 1282 |
| 518 | 20240715 | 104700 | 5455794150 | 34650 | 34650 | 34700 | 34600 | 660 |
| 519 | 20240715 | 104600 | 5432912150 | 34650 | 34600 | 34700 | 34550 | 233 |
| 520 | 20240715 | 104500 | 5424847150 | 34550 | 34600 | 34700 | 34550 | 12308 |
| 521 | 20240715 | 104400 | 4999263100 | 34650 | 34650 | 34650 | 34600 | 146 |
| 522 | 20240715 | 104300 | 4994207250 | 34650 | 34650 | 34650 | 34650 | 719 |
| 523 | 20240715 | 104200 | 4969293900 | 34650 | 34650 | 34650 | 34650 | 1160 |
| 524 | 20240715 | 104100 | 4929099900 | 34650 | 34650 | 34700 | 34650 | 159 |
| 525 | 20240715 | 104000 | 4923590200 | 34650 | 34750 | 34750 | 34650 | 2605 |
| 526 | 20240715 | 103900 | 4833263450 | 34700 | 34700 | 34750 | 34700 | 918 |
| 527 | 20240715 | 103800 | 4801408600 | 34700 | 34700 | 34750 | 34700 | 185 |
| 528 | 20240715 | 103700 | 4794988800 | 34700 | 34750 | 34750 | 34650 | 4546 |
| 529 | 20240715 | 103600 | 4637396850 | 34700 | 34700 | 34750 | 34700 | 205 |
| 530 | 20240715 | 103500 | 4630276650 | 34750 | 34750 | 34750 | 34750 | 315 |
| 531 | 20240715 | 103400 | 4619330400 | 34750 | 34700 | 34750 | 34700 | 359 |
| 532 | 20240715 | 103300 | 4606859000 | 34700 | 34650 | 34700 | 34650 | 987 |
| 533 | 20240715 | 103200 | 4572613500 | 34650 | 34700 | 34700 | 34650 | 795 |
| 534 | 20240715 | 103100 | 4545044800 | 34650 | 34700 | 34750 | 34650 | 6694 |
| 535 | 20240715 | 103000 | 4312767100 | 34700 | 34800 | 34800 | 34700 | 6033 |
| 536 | 20240715 | 102900 | 4103148600 | 34800 | 34800 | 34850 | 34750 | 3600 |
| 537 | 20240715 | 102800 | 3977869050 | 34800 | 34850 | 34900 | 34800 | 1837 |
| 538 | 20240715 | 102700 | 3913882100 | 34850 | 34850 | 34900 | 34850 | 776 |
| 539 | 20240715 | 102600 | 3886838150 | 34900 | 34900 | 34900 | 34900 | 157 |
| 540 | 20240715 | 102500 | 3881358850 | 34850 | 34900 | 34900 | 34850 | 105 |
| 541 | 20240715 | 102400 | 3877696050 | 34850 | 34900 | 34900 | 34850 | 894 |
| 542 | 20240715 | 102300 | 3846506600 | 34900 | 34900 | 34950 | 34900 | 1160 |
| 543 | 20240715 | 102200 | 3806022400 | 34900 | 34900 | 34950 | 34900 | 870 |
| 544 | 20240715 | 102100 | 3775659350 | 34900 | 34950 | 35000 | 34900 | 904 |
| 545 | 20240715 | 102000 | 3744064250 | 35000 | 35050 | 35050 | 34950 | 556 |
| 546 | 20240715 | 101900 | 3724605450 | 35000 | 35100 | 35150 | 35000 | 2287 |
| 547 | 20240715 | 101800 | 3644461850 | 35100 | 35100 | 35150 | 35050 | 2291 |
| 548 | 20240715 | 101700 | 3564036800 | 35150 | 35100 | 35150 | 35050 | 1297 |
| 549 | 20240715 | 101600 | 3518512250 | 35100 | 35000 | 35150 | 35000 | 3767 |
| 550 | 20240715 | 101500 | 3386412350 | 35000 | 35000 | 35000 | 34950 | 217 |
| 551 | 20240715 | 101400 | 3378822850 | 34950 | 34950 | 35000 | 34950 | 1586 |
| 552 | 20240715 | 101300 | 3323320900 | 34950 | 35000 | 35000 | 34900 | 872 |
| 553 | 20240715 | 101200 | 3292850300 | 35000 | 34850 | 35000 | 34850 | 3991 |
| 554 | 20240715 | 101100 | 3153512350 | 34950 | 34850 | 34950 | 34850 | 1067 |
| 555 | 20240715 | 101000 | 3116277750 | 34850 | 34900 | 34900 | 34850 | 50 |
| 556 | 20240715 | 100900 | 3114535000 | 34900 | 34850 | 34900 | 34850 | 70 |
| 557 | 20240715 | 100800 | 3112094900 | 34850 | 34850 | 34900 | 34850 | 337 |
| 558 | 20240715 | 100700 | 3100348600 | 34900 | 34900 | 34900 | 34850 | 383 |
| 559 | 20240715 | 100600 | 3086999000 | 34850 | 34800 | 34900 | 34800 | 318 |
| 560 | 20240715 | 100500 | 3075908350 | 34800 | 34850 | 34900 | 34800 | 1132 |
| 561 | 20240715 | 100400 | 3036461100 | 34800 | 34800 | 34850 | 34800 | 359 |
| 562 | 20240715 | 100300 | 3023967500 | 34800 | 34800 | 34850 | 34800 | 1242 |
| 563 | 20240715 | 100200 | 2980744100 | 34800 | 34800 | 34850 | 34800 | 385 |
| 564 | 20240715 | 100100 | 2967330700 | 34800 | 34800 | 34850 | 34800 | 59 |
| 565 | 20240715 | 100000 | 2965275750 | 34850 | 34800 | 34850 | 34800 | 434 |
| 566 | 20240715 | 095900 | 2950162200 | 34800 | 34750 | 34800 | 34750 | 1679 |
| 567 | 20240715 | 095800 | 2891733450 | 34800 | 34800 | 34800 | 34750 | 4850 |
| 568 | 20240715 | 095700 | 2722953700 | 34800 | 34800 | 34850 | 34800 | 274 |
| 569 | 20240715 | 095600 | 2713417000 | 34850 | 34850 | 34850 | 34800 | 178 |
| 570 | 20240715 | 095500 | 2707216250 | 34850 | 34900 | 34900 | 34850 | 808 |
| 571 | 20240715 | 095400 | 2679057150 | 34900 | 34850 | 34900 | 34850 | 104 |
| 572 | 20240715 | 095300 | 2675429400 | 34850 | 34850 | 34900 | 34850 | 251 |
| 573 | 20240715 | 095200 | 2666673600 | 34850 | 34850 | 34900 | 34800 | 2995 |
| 574 | 20240715 | 095100 | 2562305750 | 34850 | 34850 | 34900 | 34800 | 815 |
| 575 | 20240715 | 095000 | 2533907900 | 34850 | 34850 | 34850 | 34800 | 204 |
| 576 | 20240715 | 094900 | 2526803350 | 34850 | 34800 | 34850 | 34800 | 514 |
| 577 | 20240715 | 094800 | 2508900950 | 34850 | 34900 | 34900 | 34800 | 314 |
| 578 | 20240715 | 094700 | 2497957650 | 34800 | 34850 | 34850 | 34800 | 178 |
| 579 | 20240715 | 094600 | 2491757050 | 34850 | 34850 | 34900 | 34850 | 1555 |
| 580 | 20240715 | 094500 | 2437555250 | 34850 | 34850 | 35000 | 34850 | 244 |
| 581 | 20240715 | 094400 | 2429028450 | 34900 | 34900 | 34900 | 34850 | 840 |
| 582 | 20240715 | 094300 | 2399747600 | 34900 | 34900 | 35000 | 34900 | 223 |
| 583 | 20240715 | 094200 | 2391964250 | 34900 | 35000 | 35000 | 34900 | 933 |
| 584 | 20240715 | 094100 | 2359342050 | 35000 | 35000 | 35050 | 35000 | 547 |
| 585 | 20240715 | 094000 | 2340197000 | 35000 | 35050 | 35050 | 35000 | 671 |
| 586 | 20240715 | 093900 | 2316709150 | 35000 | 35050 | 35050 | 35000 | 213 |
| 587 | 20240715 | 093800 | 2309245050 | 35000 | 35000 | 35050 | 35000 | 224 |
| 588 | 20240715 | 093700 | 2301404900 | 35000 | 35000 | 35050 | 35000 | 287 |
| 589 | 20240715 | 093600 | 2291355100 | 35050 | 35000 | 35050 | 35000 | 1039 |
| 590 | 20240715 | 093500 | 2254989850 | 35000 | 34900 | 35000 | 34900 | 1222 |
| 591 | 20240715 | 093400 | 2212278350 | 34850 | 34800 | 34900 | 34800 | 633 |
| 592 | 20240715 | 093300 | 2190242550 | 34800 | 34800 | 34900 | 34800 | 5158 |
| 593 | 20240715 | 093200 | 2010625100 | 34800 | 34800 | 34800 | 34750 | 1550 |
| 594 | 20240715 | 093100 | 1956738050 | 34800 | 34850 | 34850 | 34750 | 816 |
| 595 | 20240715 | 093000 | 1928351050 | 34750 | 34850 | 34850 | 34750 | 1562 |
| 596 | 20240715 | 092900 | 1874011900 | 34850 | 34850 | 34850 | 34800 | 1128 |
| 597 | 20240715 | 092800 | 1834755300 | 34850 | 34800 | 34850 | 34800 | 327 |
| 598 | 20240715 | 092700 | 1823359850 | 34800 | 34800 | 34800 | 34800 | 459 |
| 599 | 20240715 | 092600 | 1807386650 | 34800 | 34850 | 34850 | 34800 | 1106 |
| 600 | 20240715 | 092500 | 1768896350 | 34850 | 34850 | 34850 | 34800 | 916 |
| 601 | 20240715 | 092400 | 1737014950 | 34800 | 34800 | 34800 | 34800 | 824 |
| 602 | 20240715 | 092300 | 1708339750 | 34800 | 34800 | 34850 | 34800 | 1227 |
| 603 | 20240715 | 092200 | 1665622350 | 34800 | 34850 | 34850 | 34800 | 534 |
| 604 | 20240715 | 092100 | 1647026550 | 34800 | 34800 | 34850 | 34800 | 3886 |
| 605 | 20240715 | 092000 | 1511733200 | 34800 | 34850 | 34850 | 34800 | 1363 |
| 606 | 20240715 | 091900 | 1464283500 | 34850 | 34850 | 34850 | 34800 | 943 |
| 607 | 20240715 | 091800 | 1431443150 | 34850 | 34900 | 34900 | 34850 | 1237 |
| 608 | 20240715 | 091700 | 1388322050 | 34900 | 34850 | 34900 | 34850 | 873 |
| 609 | 20240715 | 091600 | 1357873100 | 34850 | 34850 | 34850 | 34850 | 1410 |
| 610 | 20240715 | 091500 | 1308734600 | 34900 | 34900 | 34900 | 34850 | 1024 |
| 611 | 20240715 | 091400 | 1273047150 | 34900 | 35000 | 35000 | 34850 | 5181 |
| 612 | 20240715 | 091300 | 1092152950 | 34950 | 35000 | 35100 | 34950 | 1914 |
| 613 | 20240715 | 091200 | 1025136650 | 35000 | 35000 | 35050 | 34900 | 367 |
| 614 | 20240715 | 091100 | 1012300350 | 35000 | 34900 | 35000 | 34850 | 1411 |
| 615 | 20240715 | 091000 | 963008400 | 34900 | 34950 | 34950 | 34850 | 318 |
| 616 | 20240715 | 090900 | 951918550 | 34900 | 34800 | 35000 | 34800 | 4426 |
| 617 | 20240715 | 090800 | 797677950 | 34800 | 34800 | 34850 | 34800 | 1915 |
| 618 | 20240715 | 090700 | 731014050 | 34850 | 34900 | 34900 | 34800 | 2042 |
| 619 | 20240715 | 090600 | 659888350 | 34900 | 34950 | 34950 | 34850 | 1787 |
| 620 | 20240715 | 090500 | 597543200 | 34900 | 34850 | 34950 | 34850 | 1276 |
| 621 | 20240715 | 090400 | 553042550 | 34850 | 34950 | 35000 | 34800 | 2275 |
| 622 | 20240715 | 090300 | 473709200 | 34900 | 34850 | 35000 | 34800 | 4000 |
| 623 | 20240715 | 090200 | 334228200 | 34850 | 34900 | 34900 | 34850 | 1702 |
| 624 | 20240715 | 090100 | 274856200 | 34900 | 34900 | 35000 | 34850 | 2394 |
| 625 | 20240715 | 090000 | 191308150 | 35000 | 35000 | 35000 | 34850 | 5395 |