33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 190500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 18325 |
| 3 | 20240719 | 190400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20240719 | 190300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20240719 | 190200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20240719 | 190100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20240719 | 190000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20240719 | 185900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20240719 | 185800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20240719 | 185700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20240719 | 185600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20240719 | 185500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20240719 | 185400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20240719 | 185300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20240719 | 185200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20240719 | 185100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20240719 | 185000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20240719 | 184900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20240719 | 184800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20240719 | 184700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20240719 | 184600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20240719 | 184500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20240719 | 184400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20240719 | 184300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20240719 | 184200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20240719 | 184100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20240719 | 184000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20240719 | 183900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20240719 | 183800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20240719 | 183700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20240719 | 183600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20240719 | 183500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 18325 |
| 33 | 20240719 | 183400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20240719 | 183300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20240719 | 183200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20240719 | 183100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20240719 | 183000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20240719 | 182900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20240719 | 182800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20240719 | 182700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20240719 | 182600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20240719 | 182500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20240719 | 182400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20240719 | 182300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20240719 | 182200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20240719 | 182100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20240719 | 182000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20240719 | 181900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20240719 | 181800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20240719 | 181700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20240719 | 181600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20240719 | 181500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20240719 | 181400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20240719 | 181300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20240719 | 181200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20240719 | 181100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20240719 | 181000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20240719 | 180900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20240719 | 180800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20240719 | 180700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20240719 | 180600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20240719 | 180500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 18325 |
| 63 | 20240719 | 180400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20240719 | 180300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20240719 | 180200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20240719 | 180100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20240719 | 180000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20240719 | 175900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20240719 | 175800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20240719 | 175700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20240719 | 175600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20240719 | 175500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20240719 | 175400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20240719 | 175300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20240719 | 175200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20240719 | 175100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20240719 | 175000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20240719 | 174900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20240719 | 174800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20240719 | 174700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20240719 | 174600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20240719 | 174500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20240719 | 174400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20240719 | 174300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20240719 | 174200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20240719 | 174100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20240719 | 174000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20240719 | 173900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20240719 | 173800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20240719 | 173700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20240719 | 173600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20240719 | 173500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 18325 |
| 93 | 20240719 | 173400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20240719 | 173300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20240719 | 173200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20240719 | 173100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20240719 | 173000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20240719 | 172900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20240719 | 172800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20240719 | 172700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20240719 | 172600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20240719 | 172500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20240719 | 172400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20240719 | 172300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20240719 | 172200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20240719 | 172100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20240719 | 172000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20240719 | 171900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20240719 | 171800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20240719 | 171700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20240719 | 171600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20240719 | 171500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20240719 | 171400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20240719 | 171300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20240719 | 171200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20240719 | 171100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20240719 | 171000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20240719 | 170900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20240719 | 170800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20240719 | 170700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20240719 | 170600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20240719 | 170500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 18325 |
| 123 | 20240719 | 170400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20240719 | 170300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20240719 | 170200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20240719 | 170100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20240719 | 170000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20240719 | 165900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20240719 | 165800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20240719 | 165700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20240719 | 165600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20240719 | 165500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20240719 | 165400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20240719 | 165300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20240719 | 165200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20240719 | 165100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20240719 | 165000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20240719 | 164900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20240719 | 164800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20240719 | 164700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20240719 | 164600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20240719 | 164500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20240719 | 164400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20240719 | 164300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20240719 | 164200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20240719 | 164100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20240719 | 164000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20240719 | 163900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20240719 | 163800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20240719 | 163700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20240719 | 163600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20240719 | 163500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 18325 |
| 153 | 20240719 | 163400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20240719 | 163300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20240719 | 163200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20240719 | 163100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20240719 | 163000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20240719 | 162900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20240719 | 162800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20240719 | 162700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20240719 | 162600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20240719 | 162500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20240719 | 162400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20240719 | 162300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20240719 | 162200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20240719 | 162100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20240719 | 162000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20240719 | 161900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20240719 | 161800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20240719 | 161700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20240719 | 161600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20240719 | 161500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20240719 | 161400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20240719 | 161300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20240719 | 161200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20240719 | 161100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20240719 | 161000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20240719 | 160900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20240719 | 160800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20240719 | 160700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20240719 | 160600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20240719 | 160500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 18325 |
| 183 | 20240719 | 160400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20240719 | 160300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20240719 | 160200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20240719 | 160100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20240719 | 160000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20240719 | 155900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20240719 | 155800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20240719 | 155700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20240719 | 155600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20240719 | 155500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20240719 | 155400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20240719 | 155300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20240719 | 155200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20240719 | 155100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20240719 | 155000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20240719 | 154900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20240719 | 154800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20240719 | 154700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20240719 | 154600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20240719 | 154500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20240719 | 154400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20240719 | 154300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20240719 | 154200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20240719 | 154100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20240719 | 154000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20240719 | 153900 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20240719 | 153800 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20240719 | 153700 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20240719 | 153600 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20240719 | 153500 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 18325 |
| 213 | 20240719 | 153400 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20240719 | 153300 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20240719 | 153200 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20240719 | 153100 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20240719 | 153000 | 12586712350 | 34650 | 34650 | 34650 | 34650 | 18325 |
| 218 | 20240719 | 152900 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 219 | 20240719 | 152800 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 220 | 20240719 | 152700 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 221 | 20240719 | 152600 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 222 | 20240719 | 152500 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 223 | 20240719 | 152400 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 224 | 20240719 | 152300 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 225 | 20240719 | 152200 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 226 | 20240719 | 152100 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 227 | 20240719 | 152000 | 11951751100 | 34650 | 34650 | 34650 | 34650 | 0 |
| 228 | 20240719 | 151900 | 11951751100 | 34650 | 34600 | 34650 | 34600 | 891 |
| 229 | 20240719 | 151800 | 11920906150 | 34600 | 34600 | 34650 | 34600 | 896 |
| 230 | 20240719 | 151700 | 11889902050 | 34600 | 34650 | 34650 | 34600 | 297 |
| 231 | 20240719 | 151600 | 11879618550 | 34650 | 34650 | 34650 | 34600 | 1307 |
| 232 | 20240719 | 151500 | 11834390200 | 34600 | 34600 | 34650 | 34600 | 519 |
| 233 | 20240719 | 151400 | 11816423300 | 34650 | 34550 | 34650 | 34550 | 1373 |
| 234 | 20240719 | 151300 | 11768905200 | 34550 | 34550 | 34600 | 34550 | 913 |
| 235 | 20240719 | 151200 | 11737345700 | 34600 | 34650 | 34650 | 34550 | 1100 |
| 236 | 20240719 | 151100 | 11699281200 | 34650 | 34650 | 34650 | 34600 | 1651 |
| 237 | 20240719 | 151000 | 11642118700 | 34650 | 34650 | 34650 | 34600 | 584 |
| 238 | 20240719 | 150900 | 11621884950 | 34650 | 34600 | 34650 | 34550 | 1128 |
| 239 | 20240719 | 150800 | 11582851750 | 34600 | 34600 | 34650 | 34600 | 213 |
| 240 | 20240719 | 150700 | 11575475250 | 34600 | 34600 | 34650 | 34550 | 632 |
| 241 | 20240719 | 150600 | 11553613850 | 34600 | 34650 | 34650 | 34550 | 704 |
| 242 | 20240719 | 150500 | 11529252450 | 34650 | 34600 | 34650 | 34550 | 1136 |
| 243 | 20240719 | 150400 | 11489948150 | 34600 | 34600 | 34600 | 34550 | 1600 |
| 244 | 20240719 | 150300 | 11434602550 | 34550 | 34600 | 34600 | 34550 | 877 |
| 245 | 20240719 | 150200 | 11404260650 | 34600 | 34600 | 34600 | 34550 | 2091 |
| 246 | 20240719 | 150100 | 11331977750 | 34600 | 34550 | 34600 | 34550 | 176 |
| 247 | 20240719 | 150000 | 11325889900 | 34550 | 34550 | 34600 | 34550 | 630 |
| 248 | 20240719 | 145900 | 11304122300 | 34600 | 34500 | 34600 | 34500 | 624 |
| 249 | 20240719 | 145800 | 11282559700 | 34550 | 34500 | 34550 | 34500 | 655 |
| 250 | 20240719 | 145700 | 11259946950 | 34500 | 34550 | 34550 | 34500 | 1014 |
| 251 | 20240719 | 145600 | 11224927000 | 34550 | 34500 | 34550 | 34500 | 87 |
| 252 | 20240719 | 145500 | 11221923050 | 34500 | 34500 | 34550 | 34500 | 290 |
| 253 | 20240719 | 145400 | 11211914050 | 34500 | 34600 | 34600 | 34500 | 560 |
| 254 | 20240719 | 145300 | 11192581150 | 34600 | 34500 | 34600 | 34450 | 315 |
| 255 | 20240719 | 145200 | 11181706050 | 34500 | 34600 | 34600 | 34450 | 1571 |
| 256 | 20240719 | 145100 | 11127497200 | 34550 | 34600 | 34600 | 34550 | 1189 |
| 257 | 20240719 | 145000 | 11086411200 | 34550 | 34600 | 34600 | 34550 | 96 |
| 258 | 20240719 | 144900 | 11083091750 | 34600 | 34650 | 34650 | 34550 | 1133 |
| 259 | 20240719 | 144800 | 11043888850 | 34550 | 34550 | 34650 | 34550 | 2374 |
| 260 | 20240719 | 144700 | 10961764200 | 34550 | 34550 | 34600 | 34550 | 149 |
| 261 | 20240719 | 144600 | 10956609050 | 34550 | 34500 | 34600 | 34500 | 484 |
| 262 | 20240719 | 144500 | 10939867250 | 34600 | 34550 | 34650 | 34500 | 826 |
| 263 | 20240719 | 144400 | 10911290450 | 34550 | 34550 | 34600 | 34550 | 1416 |
| 264 | 20240719 | 144300 | 10862299050 | 34550 | 34600 | 34600 | 34550 | 578 |
| 265 | 20240719 | 144200 | 10842316500 | 34550 | 34550 | 34600 | 34550 | 1214 |
| 266 | 20240719 | 144100 | 10800324050 | 34600 | 34600 | 34600 | 34550 | 203 |
| 267 | 20240719 | 144000 | 10793304550 | 34600 | 34550 | 34600 | 34550 | 283 |
| 268 | 20240719 | 143900 | 10783516250 | 34550 | 34550 | 34600 | 34550 | 311 |
| 269 | 20240719 | 143800 | 10772765550 | 34600 | 34550 | 34600 | 34550 | 423 |
| 270 | 20240719 | 143700 | 10758142100 | 34600 | 34550 | 34600 | 34550 | 104 |
| 271 | 20240719 | 143600 | 10754543950 | 34550 | 34550 | 34600 | 34500 | 1110 |
| 272 | 20240719 | 143500 | 10716202850 | 34550 | 34600 | 34600 | 34550 | 553 |
| 273 | 20240719 | 143400 | 10697081950 | 34600 | 34600 | 34650 | 34600 | 282 |
| 274 | 20240719 | 143300 | 10687315950 | 34600 | 34550 | 34650 | 34550 | 540 |
| 275 | 20240719 | 143200 | 10668621200 | 34600 | 34600 | 34600 | 34550 | 569 |
| 276 | 20240719 | 143100 | 10648938950 | 34600 | 34650 | 34650 | 34550 | 252 |
| 277 | 20240719 | 143000 | 10640214850 | 34650 | 34650 | 34650 | 34550 | 1121 |
| 278 | 20240719 | 142900 | 10601388500 | 34600 | 34600 | 34650 | 34600 | 600 |
| 279 | 20240719 | 142800 | 10580627450 | 34600 | 34550 | 34600 | 34550 | 838 |
| 280 | 20240719 | 142700 | 10551641250 | 34550 | 34550 | 34600 | 34550 | 346 |
| 281 | 20240719 | 142600 | 10539681950 | 34600 | 34550 | 34600 | 34550 | 290 |
| 282 | 20240719 | 142500 | 10529650650 | 34600 | 34550 | 34600 | 34550 | 689 |
| 283 | 20240719 | 142400 | 10505811300 | 34550 | 34600 | 34600 | 34550 | 604 |
| 284 | 20240719 | 142300 | 10484914300 | 34600 | 34600 | 34600 | 34600 | 311 |
| 285 | 20240719 | 142200 | 10474153700 | 34600 | 34650 | 34650 | 34600 | 297 |
| 286 | 20240719 | 142100 | 10463874350 | 34650 | 34600 | 34650 | 34550 | 569 |
| 287 | 20240719 | 142000 | 10444182750 | 34600 | 34600 | 34650 | 34600 | 877 |
| 288 | 20240719 | 141900 | 10413812500 | 34650 | 34650 | 34650 | 34600 | 550 |
| 289 | 20240719 | 141800 | 10394762850 | 34600 | 34550 | 34650 | 34500 | 1614 |
| 290 | 20240719 | 141700 | 10338956050 | 34550 | 34550 | 34550 | 34500 | 1279 |
| 291 | 20240719 | 141600 | 10294796700 | 34550 | 34500 | 34600 | 34450 | 2095 |
| 292 | 20240719 | 141500 | 10222449300 | 34500 | 34550 | 34600 | 34500 | 3058 |
| 293 | 20240719 | 141400 | 10116793000 | 34600 | 34550 | 34600 | 34550 | 185 |
| 294 | 20240719 | 141300 | 10110397000 | 34550 | 34650 | 34650 | 34500 | 1744 |
| 295 | 20240719 | 141200 | 10050094000 | 34650 | 34650 | 34700 | 34650 | 1033 |
| 296 | 20240719 | 141100 | 10014295550 | 34650 | 34600 | 34700 | 34550 | 1556 |
| 297 | 20240719 | 141000 | 9960381050 | 34600 | 34600 | 34650 | 34550 | 2077 |
| 298 | 20240719 | 140900 | 9888467150 | 34650 | 34550 | 34650 | 34550 | 2155 |
| 299 | 20240719 | 140800 | 9813920050 | 34550 | 34550 | 34600 | 34450 | 404 |
| 300 | 20240719 | 140700 | 9799969850 | 34550 | 34600 | 34600 | 34400 | 1272 |
| 301 | 20240719 | 140600 | 9756091250 | 34550 | 34550 | 34600 | 34550 | 444 |
| 302 | 20240719 | 140500 | 9740737200 | 34550 | 34550 | 34600 | 34500 | 2152 |
| 303 | 20240719 | 140400 | 9666367450 | 34550 | 34400 | 34550 | 34400 | 1139 |
| 304 | 20240719 | 140300 | 9627113950 | 34450 | 34400 | 34450 | 34400 | 817 |
| 305 | 20240719 | 140200 | 9598970900 | 34450 | 34550 | 34600 | 34400 | 3552 |
| 306 | 20240719 | 140100 | 9476460500 | 34600 | 34750 | 34750 | 34500 | 1513 |
| 307 | 20240719 | 140000 | 9424089900 | 34650 | 34550 | 34750 | 34500 | 15417 |
| 308 | 20240719 | 135900 | 8890360500 | 34500 | 34400 | 34500 | 34400 | 12008 |
| 309 | 20240719 | 135800 | 8476479200 | 34400 | 34300 | 34400 | 34250 | 5277 |
| 310 | 20240719 | 135700 | 8295248250 | 34250 | 34200 | 34250 | 34200 | 1029 |
| 311 | 20240719 | 135600 | 8260011050 | 34200 | 34200 | 34200 | 34200 | 100 |
| 312 | 20240719 | 135500 | 8256591050 | 34150 | 34200 | 34250 | 34150 | 361 |
| 313 | 20240719 | 135400 | 8244245950 | 34200 | 34200 | 34250 | 34200 | 150 |
| 314 | 20240719 | 135300 | 8239115450 | 34150 | 34200 | 34200 | 34150 | 138 |
| 315 | 20240719 | 135200 | 8234395900 | 34200 | 34150 | 34200 | 34150 | 58 |
| 316 | 20240719 | 135100 | 8232412350 | 34150 | 34200 | 34200 | 34150 | 97 |
| 317 | 20240719 | 135000 | 8229095350 | 34200 | 34150 | 34200 | 34150 | 504 |
| 318 | 20240719 | 134900 | 8211859900 | 34200 | 34200 | 34200 | 34150 | 63 |
| 319 | 20240719 | 134800 | 8209708150 | 34200 | 34200 | 34200 | 34150 | 667 |
| 320 | 20240719 | 134700 | 8186897000 | 34150 | 34150 | 34150 | 34100 | 29 |
| 321 | 20240719 | 134600 | 8185906850 | 34150 | 34150 | 34200 | 34150 | 399 |
| 322 | 20240719 | 134500 | 8172280500 | 34100 | 34150 | 34150 | 34100 | 262 |
| 323 | 20240719 | 134400 | 8163333300 | 34150 | 34150 | 34200 | 34150 | 880 |
| 324 | 20240719 | 134300 | 8133280900 | 34200 | 34200 | 34200 | 34150 | 176 |
| 325 | 20240719 | 134200 | 8127264250 | 34150 | 34150 | 34200 | 34150 | 605 |
| 326 | 20240719 | 134100 | 8106602750 | 34150 | 34100 | 34150 | 34100 | 1349 |
| 327 | 20240719 | 134000 | 8060565900 | 34150 | 34100 | 34150 | 34100 | 912 |
| 328 | 20240719 | 133900 | 8029466100 | 34100 | 34050 | 34150 | 34000 | 2578 |
| 329 | 20240719 | 133800 | 7941617600 | 34100 | 34000 | 34100 | 34000 | 282 |
| 330 | 20240719 | 133700 | 7932015900 | 34000 | 34050 | 34100 | 34000 | 1071 |
| 331 | 20240719 | 133600 | 7895544300 | 34050 | 33950 | 34050 | 33950 | 547 |
| 332 | 20240719 | 133500 | 7876944050 | 33950 | 33950 | 34000 | 33950 | 461 |
| 333 | 20240719 | 133400 | 7861270350 | 33950 | 34000 | 34000 | 33950 | 35 |
| 334 | 20240719 | 133300 | 7860081600 | 34050 | 34000 | 34050 | 33950 | 2320 |
| 335 | 20240719 | 133200 | 7781304700 | 34000 | 34000 | 34000 | 34000 | 418 |
| 336 | 20240719 | 133100 | 7767092700 | 34000 | 34000 | 34000 | 34000 | 207 |
| 337 | 20240719 | 133000 | 7760054700 | 34050 | 34000 | 34050 | 34000 | 40 |
| 338 | 20240719 | 132900 | 7758693850 | 34000 | 34000 | 34000 | 34000 | 222 |
| 339 | 20240719 | 132800 | 7751145850 | 33950 | 34050 | 34050 | 33950 | 839 |
| 340 | 20240719 | 132700 | 7722652300 | 34000 | 33950 | 34000 | 33950 | 339 |
| 341 | 20240719 | 132600 | 7711126550 | 33950 | 34000 | 34000 | 33950 | 280 |
| 342 | 20240719 | 132500 | 7701614050 | 34000 | 34000 | 34050 | 34000 | 418 |
| 343 | 20240719 | 132400 | 7687401500 | 34000 | 34000 | 34000 | 33950 | 554 |
| 344 | 20240719 | 132300 | 7668568450 | 34000 | 34000 | 34000 | 34000 | 3 |
| 345 | 20240719 | 132200 | 7668466450 | 33950 | 33950 | 33950 | 33950 | 50 |
| 346 | 20240719 | 132100 | 7666768950 | 33950 | 33950 | 33950 | 33950 | 2 |
| 347 | 20240719 | 132000 | 7666701050 | 33950 | 33950 | 33950 | 33950 | 141 |
| 348 | 20240719 | 131900 | 7661914100 | 33950 | 34000 | 34000 | 33950 | 177 |
| 349 | 20240719 | 131800 | 7655900500 | 34000 | 33950 | 34000 | 33950 | 11 |
| 350 | 20240719 | 131700 | 7655527000 | 33950 | 33900 | 33950 | 33900 | 189 |
| 351 | 20240719 | 131600 | 7649110500 | 33950 | 33950 | 33950 | 33950 | 280 |
| 352 | 20240719 | 131500 | 7639604500 | 33950 | 33950 | 33950 | 33950 | 9 |
| 353 | 20240719 | 131400 | 7639298950 | 33950 | 33950 | 33950 | 33950 | 160 |
| 354 | 20240719 | 131300 | 7633866950 | 33950 | 33950 | 33950 | 33950 | 243 |
| 355 | 20240719 | 131200 | 7625617100 | 33950 | 33950 | 33950 | 33950 | 549 |
| 356 | 20240719 | 131100 | 7606978550 | 34000 | 33950 | 34000 | 33950 | 103 |
| 357 | 20240719 | 131000 | 7603477100 | 33950 | 33950 | 33950 | 33950 | 420 |
| 358 | 20240719 | 130900 | 7589218100 | 33950 | 33950 | 33950 | 33950 | 6 |
| 359 | 20240719 | 130800 | 7589014400 | 33950 | 33900 | 34000 | 33900 | 110 |
| 360 | 20240719 | 130700 | 7585278400 | 33950 | 34000 | 34000 | 33900 | 135 |
| 361 | 20240719 | 130600 | 7580695150 | 33950 | 33950 | 34050 | 33950 | 709 |
| 362 | 20240719 | 130500 | 7556593650 | 33950 | 33950 | 33950 | 33950 | 23 |
| 363 | 20240719 | 130400 | 7555812800 | 33900 | 33900 | 33950 | 33900 | 233 |
| 364 | 20240719 | 130300 | 7547913650 | 33900 | 33950 | 34000 | 33900 | 1494 |
| 365 | 20240719 | 130200 | 7497204500 | 33950 | 34050 | 34050 | 33950 | 898 |
| 366 | 20240719 | 130100 | 7466695800 | 34050 | 34000 | 34050 | 34000 | 116 |
| 367 | 20240719 | 130000 | 7462748550 | 34000 | 34050 | 34050 | 34000 | 219 |
| 368 | 20240719 | 125900 | 7455293150 | 34000 | 34050 | 34050 | 34000 | 2 |
| 369 | 20240719 | 125800 | 7455225100 | 34000 | 34000 | 34050 | 33950 | 111 |
| 370 | 20240719 | 125700 | 7451447700 | 34050 | 34050 | 34050 | 33950 | 883 |
| 371 | 20240719 | 125600 | 7421420000 | 34050 | 34050 | 34100 | 34050 | 712 |
| 372 | 20240719 | 125500 | 7397176150 | 34100 | 34050 | 34100 | 34050 | 195 |
| 373 | 20240719 | 125400 | 7390526700 | 34050 | 34050 | 34050 | 34050 | 96 |
| 374 | 20240719 | 125300 | 7387257900 | 34050 | 34050 | 34050 | 34000 | 430 |
| 375 | 20240719 | 125200 | 7372619350 | 34050 | 34000 | 34050 | 34000 | 28 |
| 376 | 20240719 | 125100 | 7371667250 | 34050 | 34000 | 34050 | 34000 | 176 |
| 377 | 20240719 | 125000 | 7365674950 | 34000 | 34000 | 34050 | 34000 | 413 |
| 378 | 20240719 | 124900 | 7351632600 | 34000 | 34050 | 34050 | 34000 | 2464 |
| 379 | 20240719 | 124800 | 7267851050 | 34000 | 34000 | 34000 | 34000 | 588 |
| 380 | 20240719 | 124700 | 7247859050 | 33950 | 34000 | 34000 | 33950 | 17 |
| 381 | 20240719 | 124600 | 7247281400 | 33950 | 33950 | 33950 | 33950 | 1 |
| 382 | 20240719 | 124500 | 7247247450 | 33950 | 34000 | 34000 | 33950 | 214 |
| 383 | 20240719 | 124400 | 7239981950 | 34000 | 34000 | 34000 | 33950 | 116 |
| 384 | 20240719 | 124300 | 7236038350 | 34000 | 33950 | 34000 | 33950 | 112 |
| 385 | 20240719 | 124200 | 7232235650 | 34000 | 33950 | 34000 | 33950 | 115 |
| 386 | 20240719 | 124100 | 7228331250 | 33950 | 33950 | 34000 | 33950 | 233 |
| 387 | 20240719 | 124000 | 7220419900 | 33950 | 34000 | 34000 | 33950 | 213 |
| 388 | 20240719 | 123900 | 7213178450 | 33950 | 33950 | 33950 | 33950 | 19 |
| 389 | 20240719 | 123800 | 7212533400 | 33900 | 33900 | 34000 | 33900 | 355 |
| 390 | 20240719 | 123700 | 7200488400 | 33900 | 33950 | 33950 | 33900 | 184 |
| 391 | 20240719 | 123600 | 7194242100 | 33950 | 33950 | 33950 | 33900 | 273 |
| 392 | 20240719 | 123500 | 7184973950 | 33900 | 33950 | 33950 | 33900 | 141 |
| 393 | 20240719 | 123400 | 7180187550 | 33950 | 33950 | 34000 | 33850 | 260 |
| 394 | 20240719 | 123300 | 7171368700 | 33950 | 33950 | 33950 | 33850 | 2485 |
| 395 | 20240719 | 123200 | 7087092800 | 33950 | 33950 | 33950 | 33950 | 21 |
| 396 | 20240719 | 123100 | 7086379850 | 34000 | 34000 | 34000 | 34000 | 116 |
| 397 | 20240719 | 123000 | 7082435850 | 34000 | 33950 | 34000 | 33950 | 65 |
| 398 | 20240719 | 122900 | 7080228450 | 33950 | 33950 | 34000 | 33950 | 1584 |
| 399 | 20240719 | 122800 | 7026442250 | 33950 | 34050 | 34050 | 33950 | 4716 |
| 400 | 20240719 | 122700 | 6866099100 | 34000 | 34000 | 34050 | 34000 | 116 |
| 401 | 20240719 | 122600 | 6862149650 | 34050 | 34050 | 34050 | 34050 | 107 |
| 402 | 20240719 | 122500 | 6858506300 | 34050 | 34050 | 34050 | 34000 | 129 |
| 403 | 20240719 | 122400 | 6854118500 | 34050 | 34100 | 34100 | 34000 | 528 |
| 404 | 20240719 | 122300 | 6836123000 | 34100 | 34050 | 34100 | 34050 | 295 |
| 405 | 20240719 | 122200 | 6826063550 | 34050 | 34100 | 34100 | 34050 | 112 |
| 406 | 20240719 | 122100 | 6822249900 | 34100 | 34100 | 34100 | 34050 | 797 |
| 407 | 20240719 | 122000 | 6795107350 | 34050 | 34100 | 34100 | 34050 | 522 |
| 408 | 20240719 | 121900 | 6777307200 | 34100 | 34100 | 34100 | 34050 | 440 |
| 409 | 20240719 | 121800 | 6762303300 | 34100 | 34100 | 34100 | 34050 | 53 |
| 410 | 20240719 | 121700 | 6760496050 | 34100 | 34100 | 34100 | 34100 | 359 |
| 411 | 20240719 | 121600 | 6748254150 | 34100 | 34100 | 34100 | 34100 | 5 |
| 412 | 20240719 | 121500 | 6748083650 | 34100 | 34100 | 34100 | 34100 | 17 |
| 413 | 20240719 | 121400 | 6747503950 | 34100 | 34100 | 34100 | 34100 | 49 |
| 414 | 20240719 | 121300 | 6745833050 | 34100 | 34100 | 34100 | 34100 | 55 |
| 415 | 20240719 | 121200 | 6743957550 | 34100 | 34150 | 34150 | 34100 | 1074 |
| 416 | 20240719 | 121100 | 6707329700 | 34100 | 34150 | 34150 | 34100 | 172 |
| 417 | 20240719 | 121000 | 6701455950 | 34200 | 34150 | 34200 | 34100 | 284 |
| 418 | 20240719 | 120900 | 6691756500 | 34150 | 34150 | 34150 | 34150 | 43 |
| 419 | 20240719 | 120800 | 6690288050 | 34150 | 34100 | 34150 | 34100 | 327 |
| 420 | 20240719 | 120700 | 6679136150 | 34050 | 34050 | 34050 | 34050 | 181 |
| 421 | 20240719 | 120600 | 6672973100 | 34050 | 34050 | 34100 | 34050 | 669 |
| 422 | 20240719 | 120500 | 6650193150 | 34050 | 34050 | 34050 | 34050 | 106 |
| 423 | 20240719 | 120400 | 6646583850 | 34050 | 34050 | 34050 | 34000 | 307 |
| 424 | 20240719 | 120300 | 6636130550 | 34050 | 34100 | 34100 | 34050 | 486 |
| 425 | 20240719 | 120200 | 6619561800 | 34100 | 34050 | 34100 | 34050 | 254 |
| 426 | 20240719 | 120100 | 6610903650 | 34050 | 34100 | 34100 | 34050 | 142 |
| 427 | 20240719 | 120000 | 6606064550 | 34050 | 34050 | 34050 | 34050 | 277 |
| 428 | 20240719 | 115900 | 6596632700 | 34050 | 34050 | 34100 | 34050 | 12 |
| 429 | 20240719 | 115800 | 6596223900 | 34050 | 34050 | 34050 | 34050 | 716 |
| 430 | 20240719 | 115700 | 6571844100 | 34050 | 34100 | 34100 | 34050 | 122 |
| 431 | 20240719 | 115600 | 6567689950 | 34050 | 34050 | 34100 | 34050 | 2867 |
| 432 | 20240719 | 115500 | 6470068550 | 34050 | 34050 | 34100 | 34050 | 100 |
| 433 | 20240719 | 115400 | 6466658850 | 34050 | 34100 | 34100 | 34050 | 292 |
| 434 | 20240719 | 115300 | 6456702450 | 34100 | 34150 | 34150 | 34100 | 1594 |
| 435 | 20240719 | 115200 | 6402321900 | 34200 | 34250 | 34250 | 34150 | 349 |
| 436 | 20240719 | 115100 | 6390391250 | 34250 | 34200 | 34250 | 34150 | 199 |
| 437 | 20240719 | 115000 | 6383582100 | 34200 | 34200 | 34250 | 34150 | 408 |
| 438 | 20240719 | 114900 | 6369628500 | 34200 | 34250 | 34300 | 34200 | 767 |
| 439 | 20240719 | 114800 | 6343356350 | 34250 | 34300 | 34300 | 34250 | 36 |
| 440 | 20240719 | 114700 | 6342123250 | 34300 | 34250 | 34300 | 34250 | 126 |
| 441 | 20240719 | 114600 | 6337801600 | 34250 | 34250 | 34250 | 34250 | 522 |
| 442 | 20240719 | 114500 | 6319923100 | 34250 | 34300 | 34300 | 34250 | 349 |
| 443 | 20240719 | 114400 | 6307957250 | 34250 | 34300 | 34300 | 34250 | 525 |
| 444 | 20240719 | 114300 | 6289959700 | 34300 | 34300 | 34300 | 34250 | 778 |
| 445 | 20240719 | 114200 | 6263280800 | 34300 | 34300 | 34300 | 34300 | 299 |
| 446 | 20240719 | 114100 | 6253025100 | 34300 | 34300 | 34300 | 34300 | 430 |
| 447 | 20240719 | 114000 | 6238276100 | 34350 | 34300 | 34350 | 34300 | 175 |
| 448 | 20240719 | 113900 | 6232273550 | 34300 | 34300 | 34350 | 34300 | 772 |
| 449 | 20240719 | 113800 | 6205793350 | 34300 | 34350 | 34350 | 34300 | 1008 |
| 450 | 20240719 | 113700 | 6171214450 | 34350 | 34350 | 34350 | 34300 | 54 |
| 451 | 20240719 | 113600 | 6169361250 | 34350 | 34300 | 34350 | 34300 | 357 |
| 452 | 20240719 | 113500 | 6157111550 | 34350 | 34300 | 34350 | 34300 | 28 |
| 453 | 20240719 | 113400 | 6156151100 | 34300 | 34300 | 34350 | 34300 | 886 |
| 454 | 20240719 | 113300 | 6125756450 | 34350 | 34350 | 34350 | 34350 | 200 |
| 455 | 20240719 | 113200 | 6118886450 | 34350 | 34300 | 34400 | 34300 | 272 |
| 456 | 20240719 | 113100 | 6109545650 | 34300 | 34350 | 34350 | 34300 | 290 |
| 457 | 20240719 | 113000 | 6099584200 | 34350 | 34350 | 34350 | 34350 | 459 |
| 458 | 20240719 | 112900 | 6083817550 | 34350 | 34350 | 34350 | 34300 | 832 |
| 459 | 20240719 | 112800 | 6055243350 | 34300 | 34350 | 34350 | 34300 | 187 |
| 460 | 20240719 | 112700 | 6048821000 | 34350 | 34350 | 34350 | 34350 | 409 |
| 461 | 20240719 | 112600 | 6034771850 | 34350 | 34350 | 34400 | 34350 | 1187 |
| 462 | 20240719 | 112500 | 5993973400 | 34350 | 34400 | 34400 | 34350 | 513 |
| 463 | 20240719 | 112400 | 5976337250 | 34400 | 34400 | 34400 | 34350 | 231 |
| 464 | 20240719 | 112300 | 5968390900 | 34400 | 34400 | 34400 | 34400 | 103 |
| 465 | 20240719 | 112200 | 5964847700 | 34350 | 34350 | 34350 | 34350 | 394 |
| 466 | 20240719 | 112100 | 5951313800 | 34350 | 34350 | 34350 | 34350 | 392 |
| 467 | 20240719 | 112000 | 5937848600 | 34350 | 34400 | 34400 | 34250 | 1006 |
| 468 | 20240719 | 111900 | 5903296950 | 34450 | 34350 | 34450 | 34350 | 430 |
| 469 | 20240719 | 111800 | 5888504500 | 34350 | 34250 | 34400 | 34250 | 1558 |
| 470 | 20240719 | 111700 | 5835019750 | 34300 | 34350 | 34350 | 34300 | 962 |
| 471 | 20240719 | 111600 | 5801992000 | 34350 | 34400 | 34400 | 34350 | 78 |
| 472 | 20240719 | 111500 | 5799310500 | 34350 | 34350 | 34350 | 34350 | 268 |
| 473 | 20240719 | 111400 | 5790104700 | 34400 | 34400 | 34400 | 34350 | 1574 |
| 474 | 20240719 | 111300 | 5735964500 | 34400 | 34350 | 34400 | 34350 | 614 |
| 475 | 20240719 | 111200 | 5714871750 | 34350 | 34400 | 34400 | 34350 | 418 |
| 476 | 20240719 | 111100 | 5700492600 | 34400 | 34350 | 34400 | 34350 | 1277 |
| 477 | 20240719 | 111000 | 5656564200 | 34400 | 34400 | 34400 | 34350 | 2127 |
| 478 | 20240719 | 110900 | 5583396050 | 34400 | 34350 | 34400 | 34350 | 3534 |
| 479 | 20240719 | 110800 | 5461998650 | 34300 | 34350 | 34350 | 34300 | 969 |
| 480 | 20240719 | 110700 | 5428756100 | 34300 | 34300 | 34350 | 34300 | 396 |
| 481 | 20240719 | 110600 | 5415173100 | 34300 | 34300 | 34350 | 34300 | 230 |
| 482 | 20240719 | 110500 | 5407283400 | 34300 | 34300 | 34350 | 34300 | 403 |
| 483 | 20240719 | 110400 | 5393459950 | 34300 | 34300 | 34350 | 34300 | 73 |
| 484 | 20240719 | 110300 | 5390953900 | 34300 | 34300 | 34350 | 34300 | 882 |
| 485 | 20240719 | 110200 | 5360664350 | 34300 | 34300 | 34300 | 34300 | 1235 |
| 486 | 20240719 | 110100 | 5318303850 | 34300 | 34250 | 34300 | 34250 | 4990 |
| 487 | 20240719 | 110000 | 5147183050 | 34250 | 34250 | 34300 | 34250 | 522 |
| 488 | 20240719 | 105900 | 5129304050 | 34200 | 34250 | 34250 | 34200 | 284 |
| 489 | 20240719 | 105800 | 5119579200 | 34200 | 34250 | 34250 | 34200 | 114 |
| 490 | 20240719 | 105700 | 5115674800 | 34250 | 34200 | 34250 | 34200 | 94 |
| 491 | 20240719 | 105600 | 5112455450 | 34250 | 34250 | 34300 | 34250 | 163 |
| 492 | 20240719 | 105500 | 5106872050 | 34250 | 34250 | 34300 | 34250 | 507 |
| 493 | 20240719 | 105400 | 5089502950 | 34250 | 34250 | 34300 | 34250 | 1561 |
| 494 | 20240719 | 105300 | 5036038200 | 34250 | 34300 | 34300 | 34250 | 75 |
| 495 | 20240719 | 105200 | 5033469350 | 34250 | 34250 | 34250 | 34250 | 134 |
| 496 | 20240719 | 105100 | 5028879850 | 34250 | 34200 | 34300 | 34200 | 1699 |
| 497 | 20240719 | 105000 | 4970688850 | 34200 | 34200 | 34250 | 34200 | 261 |
| 498 | 20240719 | 104900 | 4961755600 | 34200 | 34250 | 34250 | 34200 | 715 |
| 499 | 20240719 | 104800 | 4937292000 | 34250 | 34150 | 34250 | 34150 | 336 |
| 500 | 20240719 | 104700 | 4925800800 | 34200 | 34200 | 34200 | 34200 | 344 |
| 501 | 20240719 | 104600 | 4914036000 | 34200 | 34250 | 34250 | 34200 | 302 |
| 502 | 20240719 | 104500 | 4903694100 | 34250 | 34150 | 34250 | 34150 | 245 |
| 503 | 20240719 | 104400 | 4895314350 | 34150 | 34100 | 34200 | 34100 | 183 |
| 504 | 20240719 | 104300 | 4889073600 | 34100 | 34200 | 34200 | 34100 | 669 |
| 505 | 20240719 | 104200 | 4866219800 | 34150 | 34200 | 34200 | 34150 | 265 |
| 506 | 20240719 | 104100 | 4857157450 | 34200 | 34200 | 34200 | 34100 | 1845 |
| 507 | 20240719 | 104000 | 4794120100 | 34200 | 34150 | 34200 | 34100 | 669 |
| 508 | 20240719 | 103900 | 4771293900 | 34150 | 34100 | 34150 | 34100 | 478 |
| 509 | 20240719 | 103800 | 4754982600 | 34150 | 34150 | 34150 | 34100 | 969 |
| 510 | 20240719 | 103700 | 4721923250 | 34150 | 34200 | 34200 | 34150 | 1313 |
| 511 | 20240719 | 103600 | 4677019200 | 34250 | 34250 | 34250 | 34200 | 1413 |
| 512 | 20240719 | 103500 | 4628635450 | 34250 | 34300 | 34350 | 34250 | 734 |
| 513 | 20240719 | 103400 | 4603478150 | 34300 | 34300 | 34350 | 34250 | 1029 |
| 514 | 20240719 | 103300 | 4568186600 | 34250 | 34250 | 34300 | 34250 | 202 |
| 515 | 20240719 | 103200 | 4561262300 | 34250 | 34300 | 34350 | 34250 | 2374 |
| 516 | 20240719 | 103100 | 4479830750 | 34300 | 34250 | 34350 | 34250 | 1371 |
| 517 | 20240719 | 103000 | 4432804450 | 34250 | 34300 | 34300 | 34250 | 277 |
| 518 | 20240719 | 102900 | 4423304250 | 34300 | 34300 | 34300 | 34250 | 187 |
| 519 | 20240719 | 102800 | 4416895200 | 34300 | 34350 | 34350 | 34300 | 3109 |
| 520 | 20240719 | 102700 | 4310256450 | 34300 | 34200 | 34300 | 34200 | 3065 |
| 521 | 20240719 | 102600 | 4205160600 | 34200 | 34200 | 34250 | 34200 | 571 |
| 522 | 20240719 | 102500 | 4185615400 | 34250 | 34250 | 34250 | 34200 | 34 |
| 523 | 20240719 | 102400 | 4184451000 | 34250 | 34250 | 34250 | 34200 | 313 |
| 524 | 20240719 | 102300 | 4173736750 | 34250 | 34250 | 34250 | 34200 | 1098 |
| 525 | 20240719 | 102200 | 4136130300 | 34250 | 34300 | 34300 | 34250 | 212 |
| 526 | 20240719 | 102100 | 4128860750 | 34300 | 34300 | 34300 | 34250 | 84 |
| 527 | 20240719 | 102000 | 4125981950 | 34300 | 34250 | 34300 | 34250 | 694 |
| 528 | 20240719 | 101900 | 4102203050 | 34300 | 34350 | 34350 | 34300 | 1642 |
| 529 | 20240719 | 101800 | 4045882350 | 34300 | 34300 | 34300 | 34250 | 2582 |
| 530 | 20240719 | 101700 | 3957320750 | 34300 | 34250 | 34300 | 34250 | 1766 |
| 531 | 20240719 | 101600 | 3896749750 | 34300 | 34250 | 34300 | 34250 | 1818 |
| 532 | 20240719 | 101500 | 3834465250 | 34250 | 34100 | 34250 | 34100 | 5028 |
| 533 | 20240719 | 101400 | 3662576250 | 34150 | 34150 | 34150 | 34100 | 2983 |
| 534 | 20240719 | 101300 | 3560766800 | 34150 | 34150 | 34150 | 34100 | 248 |
| 535 | 20240719 | 101200 | 3552297650 | 34200 | 34150 | 34200 | 34150 | 158 |
| 536 | 20240719 | 101100 | 3546899050 | 34150 | 34200 | 34200 | 34150 | 2384 |
| 537 | 20240719 | 101000 | 3465384050 | 34200 | 34200 | 34200 | 34150 | 27 |
| 538 | 20240719 | 100900 | 3464460700 | 34200 | 34150 | 34200 | 34100 | 402 |
| 539 | 20240719 | 100800 | 3450728350 | 34150 | 34100 | 34150 | 34100 | 262 |
| 540 | 20240719 | 100700 | 3441790200 | 34100 | 34100 | 34200 | 34100 | 300 |
| 541 | 20240719 | 100600 | 3431558550 | 34100 | 34200 | 34200 | 34100 | 328 |
| 542 | 20240719 | 100500 | 3420357900 | 34150 | 34150 | 34150 | 34150 | 578 |
| 543 | 20240719 | 100400 | 3400619200 | 34200 | 34200 | 34200 | 34150 | 558 |
| 544 | 20240719 | 100300 | 3381551400 | 34150 | 34150 | 34250 | 34100 | 2932 |
| 545 | 20240719 | 100200 | 3281296600 | 34100 | 34100 | 34100 | 34050 | 136 |
| 546 | 20240719 | 100100 | 3276659050 | 34100 | 34100 | 34150 | 34100 | 2810 |
| 547 | 20240719 | 100000 | 3180838000 | 34100 | 34050 | 34100 | 34000 | 1300 |
| 548 | 20240719 | 095900 | 3136568300 | 34050 | 34050 | 34050 | 34000 | 297 |
| 549 | 20240719 | 095800 | 3126457450 | 34100 | 34100 | 34100 | 34050 | 361 |
| 550 | 20240719 | 095700 | 3114152950 | 34050 | 34050 | 34100 | 34050 | 869 |
| 551 | 20240719 | 095600 | 3084559850 | 34050 | 34050 | 34100 | 34050 | 213 |
| 552 | 20240719 | 095500 | 3077301050 | 34100 | 34000 | 34100 | 34000 | 1538 |
| 553 | 20240719 | 095400 | 3024951650 | 33950 | 34000 | 34000 | 33950 | 186 |
| 554 | 20240719 | 095300 | 3018628700 | 34000 | 34000 | 34000 | 33950 | 178 |
| 555 | 20240719 | 095200 | 3012576800 | 34000 | 33900 | 34000 | 33900 | 228 |
| 556 | 20240719 | 095100 | 3004838750 | 34000 | 33900 | 34000 | 33900 | 1143 |
| 557 | 20240719 | 095000 | 2966062550 | 33900 | 33950 | 33950 | 33900 | 56 |
| 558 | 20240719 | 094900 | 2964161400 | 33900 | 33900 | 33950 | 33900 | 51 |
| 559 | 20240719 | 094800 | 2962432450 | 33900 | 34000 | 34000 | 33900 | 598 |
| 560 | 20240719 | 094700 | 2942126500 | 33950 | 33950 | 34000 | 33950 | 102 |
| 561 | 20240719 | 094600 | 2938660900 | 33950 | 34000 | 34000 | 33950 | 575 |
| 562 | 20240719 | 094500 | 2919136350 | 34000 | 34100 | 34100 | 34000 | 928 |
| 563 | 20240719 | 094400 | 2887583900 | 34050 | 34000 | 34100 | 34000 | 403 |
| 564 | 20240719 | 094300 | 2873856200 | 34050 | 34050 | 34050 | 34000 | 925 |
| 565 | 20240719 | 094200 | 2842378700 | 34050 | 34000 | 34050 | 33950 | 1227 |
| 566 | 20240719 | 094100 | 2800664650 | 34000 | 34000 | 34000 | 33950 | 957 |
| 567 | 20240719 | 094000 | 2768127850 | 34000 | 33950 | 34000 | 33950 | 1221 |
| 568 | 20240719 | 093900 | 2726624450 | 33950 | 33950 | 34000 | 33950 | 186 |
| 569 | 20240719 | 093800 | 2720309600 | 34000 | 33950 | 34000 | 33950 | 233 |
| 570 | 20240719 | 093700 | 2712393300 | 34000 | 33900 | 34000 | 33900 | 532 |
| 571 | 20240719 | 093600 | 2694329900 | 33950 | 33850 | 34000 | 33850 | 961 |
| 572 | 20240719 | 093500 | 2661718200 | 33900 | 33850 | 33900 | 33850 | 1132 |
| 573 | 20240719 | 093400 | 2623389800 | 33850 | 33800 | 33850 | 33800 | 367 |
| 574 | 20240719 | 093300 | 2610971150 | 33800 | 33800 | 33800 | 33750 | 216 |
| 575 | 20240719 | 093200 | 2603675900 | 33750 | 33850 | 33850 | 33750 | 633 |
| 576 | 20240719 | 093100 | 2582281450 | 33850 | 33850 | 33850 | 33750 | 425 |
| 577 | 20240719 | 093000 | 2567903050 | 33900 | 33700 | 33900 | 33700 | 1274 |
| 578 | 20240719 | 092900 | 2524891900 | 33700 | 33750 | 33850 | 33700 | 616 |
| 579 | 20240719 | 092800 | 2504090900 | 33750 | 33750 | 33750 | 33650 | 6834 |
| 580 | 20240719 | 092700 | 2273779600 | 33750 | 33750 | 33750 | 33700 | 591 |
| 581 | 20240719 | 092600 | 2253847100 | 33750 | 33750 | 33750 | 33700 | 1551 |
| 582 | 20240719 | 092500 | 2201556050 | 33750 | 33750 | 33750 | 33700 | 1028 |
| 583 | 20240719 | 092400 | 2166893600 | 33750 | 33850 | 33850 | 33700 | 5112 |
| 584 | 20240719 | 092300 | 1994267400 | 33850 | 33850 | 33850 | 33850 | 715 |
| 585 | 20240719 | 092200 | 1970064650 | 33850 | 33900 | 33950 | 33850 | 638 |
| 586 | 20240719 | 092100 | 1948438450 | 33850 | 33950 | 33950 | 33800 | 386 |
| 587 | 20240719 | 092000 | 1935371550 | 33850 | 33850 | 33950 | 33800 | 678 |
| 588 | 20240719 | 091900 | 1912409950 | 33950 | 33800 | 33950 | 33800 | 737 |
| 589 | 20240719 | 091800 | 1887465950 | 33850 | 33950 | 33950 | 33800 | 574 |
| 590 | 20240719 | 091700 | 1868036300 | 34000 | 33950 | 34000 | 33850 | 1035 |
| 591 | 20240719 | 091600 | 1832936150 | 33950 | 33950 | 34100 | 33900 | 1926 |
| 592 | 20240719 | 091500 | 1767478500 | 33950 | 34050 | 34100 | 33950 | 3060 |
| 593 | 20240719 | 091400 | 1663348400 | 34050 | 34050 | 34050 | 34000 | 1406 |
| 594 | 20240719 | 091300 | 1615501450 | 34050 | 34150 | 34250 | 34050 | 4167 |
| 595 | 20240719 | 091200 | 1473222400 | 34150 | 34250 | 34300 | 34150 | 5238 |
| 596 | 20240719 | 091100 | 1293826850 | 34300 | 34250 | 34300 | 34250 | 1819 |
| 597 | 20240719 | 091000 | 1231462250 | 34250 | 34200 | 34500 | 34100 | 7344 |
| 598 | 20240719 | 090900 | 979754750 | 34150 | 34050 | 34150 | 34050 | 2901 |
| 599 | 20240719 | 090800 | 880771850 | 34050 | 34100 | 34150 | 34000 | 1846 |
| 600 | 20240719 | 090700 | 817898700 | 34150 | 34000 | 34150 | 33950 | 3211 |
| 601 | 20240719 | 090600 | 708691950 | 34000 | 33950 | 34000 | 33850 | 2703 |
| 602 | 20240719 | 090500 | 616981600 | 33900 | 34000 | 34000 | 33900 | 2730 |
| 603 | 20240719 | 090400 | 524369900 | 34000 | 33900 | 34000 | 33900 | 1605 |
| 604 | 20240719 | 090300 | 469855000 | 33900 | 33850 | 33900 | 33800 | 1909 |
| 605 | 20240719 | 090200 | 405175750 | 33850 | 33750 | 33850 | 33700 | 1205 |
| 606 | 20240719 | 090100 | 364493700 | 33750 | 33950 | 33950 | 33700 | 5368 |
| 607 | 20240719 | 090000 | 182971600 | 33950 | 33800 | 34000 | 33800 | 5008 |