34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 193400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 3 | 20240719 | 193300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20240719 | 193200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20240719 | 193100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20240719 | 193000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20240719 | 192900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20240719 | 192800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20240719 | 192700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20240719 | 192600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20240719 | 192500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20240719 | 192400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20240719 | 192300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20240719 | 192200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20240719 | 192100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20240719 | 192000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20240719 | 191900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20240719 | 191800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20240719 | 191700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20240719 | 191600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20240719 | 191500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20240719 | 191400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20240719 | 191300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20240719 | 191200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20240719 | 191100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20240719 | 191000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20240719 | 190900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20240719 | 190800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20240719 | 190700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20240719 | 190600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20240719 | 190500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20240719 | 190400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 33 | 20240719 | 190300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20240719 | 190200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20240719 | 190100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20240719 | 190000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20240719 | 185900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20240719 | 185800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20240719 | 185700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20240719 | 185600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20240719 | 185500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20240719 | 185400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20240719 | 185300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20240719 | 185200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20240719 | 185100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20240719 | 185000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20240719 | 184900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20240719 | 184800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20240719 | 184700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20240719 | 184600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20240719 | 184500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20240719 | 184400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20240719 | 184300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20240719 | 184200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20240719 | 184100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20240719 | 184000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20240719 | 183900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20240719 | 183800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20240719 | 183700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20240719 | 183600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20240719 | 183500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20240719 | 183400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 63 | 20240719 | 183300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20240719 | 183200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20240719 | 183100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20240719 | 183000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20240719 | 182900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20240719 | 182800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20240719 | 182700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20240719 | 182600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20240719 | 182500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20240719 | 182400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20240719 | 182300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20240719 | 182200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20240719 | 182100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20240719 | 182000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20240719 | 181900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20240719 | 181800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20240719 | 181700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20240719 | 181600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20240719 | 181500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20240719 | 181400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20240719 | 181300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20240719 | 181200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20240719 | 181100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20240719 | 181000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20240719 | 180900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20240719 | 180800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20240719 | 180700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20240719 | 180600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20240719 | 180500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20240719 | 180400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 93 | 20240719 | 180300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20240719 | 180200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20240719 | 180100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20240719 | 180000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20240719 | 175900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20240719 | 175800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20240719 | 175700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20240719 | 175600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20240719 | 175500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20240719 | 175400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20240719 | 175300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20240719 | 175200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20240719 | 175100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20240719 | 175000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20240719 | 174900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20240719 | 174800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20240719 | 174700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20240719 | 174600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20240719 | 174500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20240719 | 174400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20240719 | 174300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20240719 | 174200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20240719 | 174100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20240719 | 174000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20240719 | 173900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20240719 | 173800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20240719 | 173700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20240719 | 173600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20240719 | 173500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20240719 | 173400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 123 | 20240719 | 173300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20240719 | 173200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20240719 | 173100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20240719 | 173000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20240719 | 172900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20240719 | 172800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20240719 | 172700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20240719 | 172600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20240719 | 172500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20240719 | 172400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20240719 | 172300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20240719 | 172200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20240719 | 172100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20240719 | 172000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20240719 | 171900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20240719 | 171800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20240719 | 171700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20240719 | 171600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20240719 | 171500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20240719 | 171400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20240719 | 171300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20240719 | 171200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20240719 | 171100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20240719 | 171000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20240719 | 170900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20240719 | 170800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20240719 | 170700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20240719 | 170600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20240719 | 170500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20240719 | 170400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 153 | 20240719 | 170300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20240719 | 170200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20240719 | 170100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20240719 | 170000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20240719 | 165900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20240719 | 165800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20240719 | 165700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20240719 | 165600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20240719 | 165500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20240719 | 165400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20240719 | 165300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20240719 | 165200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20240719 | 165100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20240719 | 165000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20240719 | 164900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20240719 | 164800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20240719 | 164700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20240719 | 164600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20240719 | 164500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20240719 | 164400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20240719 | 164300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20240719 | 164200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20240719 | 164100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20240719 | 164000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20240719 | 163900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20240719 | 163800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20240719 | 163700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20240719 | 163600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20240719 | 163500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20240719 | 163400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 183 | 20240719 | 163300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20240719 | 163200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20240719 | 163100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20240719 | 163000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20240719 | 162900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20240719 | 162800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20240719 | 162700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20240719 | 162600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20240719 | 162500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20240719 | 162400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20240719 | 162300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20240719 | 162200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20240719 | 162100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20240719 | 162000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20240719 | 161900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20240719 | 161800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20240719 | 161700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20240719 | 161600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20240719 | 161500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20240719 | 161400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20240719 | 161300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20240719 | 161200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20240719 | 161100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20240719 | 161000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20240719 | 160900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20240719 | 160800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20240719 | 160700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20240719 | 160600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20240719 | 160500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20240719 | 160400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 213 | 20240719 | 160300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20240719 | 160200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20240719 | 160100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20240719 | 160000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20240719 | 155900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20240719 | 155800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20240719 | 155700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20240719 | 155600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20240719 | 155500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20240719 | 155400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20240719 | 155300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20240719 | 155200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20240719 | 155100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20240719 | 155000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20240719 | 154900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20240719 | 154800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20240719 | 154700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20240719 | 154600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20240719 | 154500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20240719 | 154400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20240719 | 154300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20240719 | 154200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20240719 | 154100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20240719 | 154000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20240719 | 153900 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20240719 | 153800 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20240719 | 153700 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20240719 | 153600 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20240719 | 153500 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20240719 | 153400 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 243 | 20240719 | 153300 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20240719 | 153200 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20240719 | 153100 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20240719 | 153000 | 5302614100 | 25300 | 25300 | 25300 | 25300 | 2457 |
| 247 | 20240719 | 152900 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 248 | 20240719 | 152800 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 249 | 20240719 | 152700 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 250 | 20240719 | 152600 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 251 | 20240719 | 152500 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 252 | 20240719 | 152400 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 253 | 20240719 | 152300 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 254 | 20240719 | 152200 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 255 | 20240719 | 152100 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 256 | 20240719 | 152000 | 5240452000 | 25300 | 25300 | 25300 | 25300 | 0 |
| 257 | 20240719 | 151900 | 5240452000 | 25300 | 25300 | 25300 | 25250 | 1145 |
| 258 | 20240719 | 151800 | 5211485000 | 25300 | 25250 | 25300 | 25250 | 122 |
| 259 | 20240719 | 151700 | 5208403450 | 25300 | 25250 | 25300 | 25200 | 83 |
| 260 | 20240719 | 151600 | 5206304250 | 25200 | 25250 | 25250 | 25200 | 1305 |
| 261 | 20240719 | 151500 | 5173407700 | 25250 | 25250 | 25250 | 25250 | 107 |
| 262 | 20240719 | 151400 | 5170705950 | 25250 | 25250 | 25250 | 25200 | 240 |
| 263 | 20240719 | 151300 | 5164650950 | 25250 | 25250 | 25300 | 25250 | 272 |
| 264 | 20240719 | 151200 | 5157777850 | 25250 | 25250 | 25300 | 25250 | 616 |
| 265 | 20240719 | 151100 | 5142223500 | 25250 | 25300 | 25300 | 25250 | 230 |
| 266 | 20240719 | 151000 | 5136410900 | 25250 | 25250 | 25300 | 25250 | 534 |
| 267 | 20240719 | 150900 | 5122926400 | 25250 | 25250 | 25250 | 25250 | 3 |
| 268 | 20240719 | 150800 | 5122850650 | 25250 | 25300 | 25300 | 25250 | 521 |
| 269 | 20240719 | 150700 | 5109694800 | 25250 | 25250 | 25250 | 25250 | 234 |
| 270 | 20240719 | 150600 | 5103786300 | 25300 | 25300 | 25300 | 25250 | 24 |
| 271 | 20240719 | 150500 | 5103179500 | 25300 | 25250 | 25300 | 25250 | 111 |
| 272 | 20240719 | 150400 | 5100376650 | 25250 | 25250 | 25250 | 25250 | 376 |
| 273 | 20240719 | 150300 | 5090882650 | 25300 | 25250 | 25300 | 25250 | 155 |
| 274 | 20240719 | 150200 | 5086966300 | 25250 | 25250 | 25300 | 25250 | 417 |
| 275 | 20240719 | 150100 | 5076437000 | 25250 | 25300 | 25300 | 25250 | 374 |
| 276 | 20240719 | 150000 | 5066992850 | 25250 | 25300 | 25300 | 25250 | 2743 |
| 277 | 20240719 | 145900 | 4997731050 | 25300 | 25300 | 25300 | 25250 | 1233 |
| 278 | 20240719 | 145800 | 4966536500 | 25300 | 25350 | 25350 | 25300 | 348 |
| 279 | 20240719 | 145700 | 4957731850 | 25350 | 25300 | 25350 | 25300 | 142 |
| 280 | 20240719 | 145600 | 4954132550 | 25300 | 25300 | 25350 | 25300 | 95 |
| 281 | 20240719 | 145500 | 4951727400 | 25300 | 25300 | 25350 | 25300 | 398 |
| 282 | 20240719 | 145400 | 4941649000 | 25300 | 25300 | 25350 | 25300 | 32 |
| 283 | 20240719 | 145300 | 4940838450 | 25250 | 25350 | 25350 | 25250 | 4017 |
| 284 | 20240719 | 145200 | 4839295750 | 25350 | 25350 | 25350 | 25300 | 811 |
| 285 | 20240719 | 145100 | 4818769850 | 25300 | 25350 | 25350 | 25300 | 194 |
| 286 | 20240719 | 145000 | 4813855200 | 25350 | 25350 | 25350 | 25300 | 372 |
| 287 | 20240719 | 144900 | 4804428250 | 25350 | 25300 | 25350 | 25300 | 219 |
| 288 | 20240719 | 144800 | 4798884100 | 25300 | 25350 | 25350 | 25300 | 82 |
| 289 | 20240719 | 144700 | 4796808600 | 25350 | 25350 | 25350 | 25350 | 108 |
| 290 | 20240719 | 144600 | 4794070800 | 25350 | 25350 | 25350 | 25300 | 190 |
| 291 | 20240719 | 144500 | 4789261950 | 25350 | 25350 | 25350 | 25300 | 159 |
| 292 | 20240719 | 144400 | 4785236450 | 25350 | 25350 | 25350 | 25300 | 68 |
| 293 | 20240719 | 144300 | 4783513050 | 25300 | 25300 | 25350 | 25300 | 305 |
| 294 | 20240719 | 144200 | 4775792450 | 25300 | 25350 | 25350 | 25300 | 294 |
| 295 | 20240719 | 144100 | 4768352950 | 25300 | 25350 | 25350 | 25300 | 20 |
| 296 | 20240719 | 144000 | 4767846650 | 25350 | 25300 | 25350 | 25300 | 465 |
| 297 | 20240719 | 143900 | 4756078900 | 25350 | 25350 | 25350 | 25300 | 211 |
| 298 | 20240719 | 143800 | 4750730700 | 25400 | 25350 | 25400 | 25350 | 39 |
| 299 | 20240719 | 143700 | 4749741400 | 25350 | 25400 | 25400 | 25350 | 77 |
| 300 | 20240719 | 143600 | 4747788700 | 25350 | 25350 | 25350 | 25350 | 153 |
| 301 | 20240719 | 143500 | 4743910150 | 25350 | 25350 | 25400 | 25350 | 76 |
| 302 | 20240719 | 143400 | 4741982600 | 25350 | 25400 | 25400 | 25350 | 84 |
| 303 | 20240719 | 143300 | 4739852600 | 25350 | 25350 | 25400 | 25350 | 253 |
| 304 | 20240719 | 143200 | 4733434050 | 25350 | 25400 | 25400 | 25350 | 75 |
| 305 | 20240719 | 143100 | 4731532300 | 25400 | 25350 | 25400 | 25300 | 785 |
| 306 | 20240719 | 143000 | 4711645750 | 25400 | 25350 | 25400 | 25350 | 21 |
| 307 | 20240719 | 142900 | 4711112800 | 25350 | 25400 | 25400 | 25350 | 230 |
| 308 | 20240719 | 142800 | 4705281700 | 25400 | 25350 | 25400 | 25350 | 235 |
| 309 | 20240719 | 142700 | 4699314450 | 25300 | 25400 | 25400 | 25300 | 2067 |
| 310 | 20240719 | 142600 | 4647004050 | 25350 | 25350 | 25350 | 25350 | 626 |
| 311 | 20240719 | 142500 | 4631134950 | 25400 | 25400 | 25400 | 25350 | 29 |
| 312 | 20240719 | 142400 | 4630398800 | 25400 | 25400 | 25450 | 25350 | 2089 |
| 313 | 20240719 | 142300 | 4577433400 | 25400 | 25400 | 25450 | 25400 | 226 |
| 314 | 20240719 | 142200 | 4571692450 | 25450 | 25400 | 25450 | 25400 | 136 |
| 315 | 20240719 | 142100 | 4568237500 | 25400 | 25450 | 25450 | 25400 | 68 |
| 316 | 20240719 | 142000 | 4566509700 | 25400 | 25450 | 25450 | 25400 | 161 |
| 317 | 20240719 | 141900 | 4562420250 | 25450 | 25400 | 25450 | 25400 | 576 |
| 318 | 20240719 | 141800 | 4547789300 | 25400 | 25450 | 25450 | 25400 | 252 |
| 319 | 20240719 | 141700 | 4541382650 | 25450 | 25400 | 25450 | 25400 | 251 |
| 320 | 20240719 | 141600 | 4535006050 | 25400 | 25450 | 25450 | 25400 | 267 |
| 321 | 20240719 | 141500 | 4528221600 | 25450 | 25400 | 25450 | 25400 | 15 |
| 322 | 20240719 | 141400 | 4527840300 | 25400 | 25450 | 25450 | 25400 | 94 |
| 323 | 20240719 | 141300 | 4525450800 | 25400 | 25450 | 25500 | 25400 | 1555 |
| 324 | 20240719 | 141200 | 4485876400 | 25450 | 25400 | 25500 | 25400 | 1400 |
| 325 | 20240719 | 141100 | 4450247300 | 25400 | 25450 | 25450 | 25400 | 264 |
| 326 | 20240719 | 141000 | 4443540950 | 25450 | 25450 | 25450 | 25400 | 225 |
| 327 | 20240719 | 140900 | 4437825200 | 25400 | 25450 | 25450 | 25400 | 17 |
| 328 | 20240719 | 140800 | 4437393300 | 25450 | 25450 | 25450 | 25400 | 79 |
| 329 | 20240719 | 140700 | 4435386000 | 25400 | 25450 | 25450 | 25400 | 159 |
| 330 | 20240719 | 140600 | 4431346700 | 25400 | 25400 | 25400 | 25400 | 64 |
| 331 | 20240719 | 140500 | 4429721100 | 25400 | 25400 | 25400 | 25400 | 71 |
| 332 | 20240719 | 140400 | 4427917700 | 25450 | 25400 | 25450 | 25400 | 366 |
| 333 | 20240719 | 140300 | 4418610600 | 25400 | 25450 | 25450 | 25400 | 516 |
| 334 | 20240719 | 140200 | 4405501900 | 25450 | 25400 | 25450 | 25400 | 101 |
| 335 | 20240719 | 140100 | 4402935150 | 25450 | 25400 | 25450 | 25400 | 86 |
| 336 | 20240719 | 140000 | 4400746900 | 25400 | 25400 | 25450 | 25400 | 227 |
| 337 | 20240719 | 135900 | 4394980000 | 25400 | 25450 | 25450 | 25400 | 19 |
| 338 | 20240719 | 135800 | 4394496900 | 25400 | 25450 | 25450 | 25400 | 102 |
| 339 | 20240719 | 135700 | 4391904500 | 25400 | 25350 | 25400 | 25350 | 665 |
| 340 | 20240719 | 135600 | 4375016300 | 25400 | 25400 | 25400 | 25350 | 37 |
| 341 | 20240719 | 135500 | 4374076900 | 25350 | 25350 | 25400 | 25350 | 91 |
| 342 | 20240719 | 135400 | 4371769050 | 25350 | 25350 | 25350 | 25350 | 208 |
| 343 | 20240719 | 135300 | 4366496250 | 25350 | 25350 | 25350 | 25350 | 83 |
| 344 | 20240719 | 135200 | 4364392200 | 25350 | 25400 | 25400 | 25350 | 83 |
| 345 | 20240719 | 135100 | 4362287250 | 25400 | 25350 | 25400 | 25350 | 206 |
| 346 | 20240719 | 135000 | 4357062750 | 25350 | 25400 | 25400 | 25350 | 151 |
| 347 | 20240719 | 134900 | 4353232600 | 25350 | 25350 | 25350 | 25300 | 73 |
| 348 | 20240719 | 134800 | 4351384850 | 25350 | 25350 | 25400 | 25350 | 459 |
| 349 | 20240719 | 134700 | 4339744700 | 25350 | 25350 | 25400 | 25350 | 908 |
| 350 | 20240719 | 134600 | 4316691900 | 25400 | 25350 | 25400 | 25350 | 793 |
| 351 | 20240719 | 134500 | 4296589050 | 25400 | 25400 | 25400 | 25400 | 23 |
| 352 | 20240719 | 134400 | 4296004850 | 25400 | 25400 | 25400 | 25350 | 343 |
| 353 | 20240719 | 134300 | 4287302950 | 25350 | 25350 | 25350 | 25350 | 8 |
| 354 | 20240719 | 134200 | 4287100150 | 25350 | 25400 | 25400 | 25350 | 93 |
| 355 | 20240719 | 134100 | 4284741200 | 25350 | 25350 | 25400 | 25350 | 209 |
| 356 | 20240719 | 134000 | 4279443000 | 25350 | 25350 | 25400 | 25350 | 20 |
| 357 | 20240719 | 133900 | 4278935950 | 25350 | 25400 | 25400 | 25350 | 68 |
| 358 | 20240719 | 133800 | 4277211550 | 25350 | 25350 | 25400 | 25350 | 390 |
| 359 | 20240719 | 133700 | 4267324250 | 25350 | 25350 | 25350 | 25350 | 15 |
| 360 | 20240719 | 133600 | 4266944000 | 25350 | 25350 | 25350 | 25350 | 64 |
| 361 | 20240719 | 133500 | 4265321600 | 25400 | 25400 | 25400 | 25350 | 40 |
| 362 | 20240719 | 133400 | 4264306050 | 25350 | 25350 | 25400 | 25350 | 172 |
| 363 | 20240719 | 133300 | 4259944850 | 25350 | 25400 | 25400 | 25350 | 51 |
| 364 | 20240719 | 133200 | 4258649750 | 25400 | 25400 | 25450 | 25400 | 155 |
| 365 | 20240719 | 133100 | 4254712150 | 25350 | 25400 | 25400 | 25350 | 178 |
| 366 | 20240719 | 133000 | 4250198550 | 25350 | 25300 | 25350 | 25300 | 147 |
| 367 | 20240719 | 132900 | 4246472850 | 25300 | 25350 | 25350 | 25300 | 105 |
| 368 | 20240719 | 132800 | 4243815300 | 25350 | 25400 | 25400 | 25350 | 116 |
| 369 | 20240719 | 132700 | 4240874300 | 25350 | 25300 | 25350 | 25300 | 109 |
| 370 | 20240719 | 132600 | 4238111600 | 25350 | 25350 | 25350 | 25350 | 73 |
| 371 | 20240719 | 132500 | 4236261050 | 25350 | 25350 | 25350 | 25350 | 217 |
| 372 | 20240719 | 132400 | 4230760100 | 25350 | 25400 | 25400 | 25350 | 68 |
| 373 | 20240719 | 132300 | 4229035600 | 25350 | 25400 | 25400 | 25350 | 83 |
| 374 | 20240719 | 132200 | 4226931400 | 25350 | 25350 | 25400 | 25350 | 191 |
| 375 | 20240719 | 132100 | 4222088950 | 25350 | 25400 | 25400 | 25350 | 92 |
| 376 | 20240719 | 132000 | 4219755350 | 25350 | 25400 | 25400 | 25350 | 186 |
| 377 | 20240719 | 131900 | 4215039250 | 25350 | 25350 | 25400 | 25350 | 27 |
| 378 | 20240719 | 131800 | 4214354200 | 25350 | 25400 | 25400 | 25350 | 500 |
| 379 | 20240719 | 131700 | 4201679150 | 25400 | 25400 | 25450 | 25400 | 598 |
| 380 | 20240719 | 131600 | 4186489100 | 25400 | 25400 | 25450 | 25400 | 271 |
| 381 | 20240719 | 131500 | 4179604700 | 25400 | 25400 | 25400 | 25400 | 304 |
| 382 | 20240719 | 131400 | 4171883100 | 25400 | 25400 | 25400 | 25350 | 30 |
| 383 | 20240719 | 131300 | 4171121500 | 25350 | 25350 | 25350 | 25300 | 195 |
| 384 | 20240719 | 131200 | 4166178700 | 25350 | 25350 | 25350 | 25300 | 151 |
| 385 | 20240719 | 131100 | 4162353650 | 25350 | 25350 | 25350 | 25350 | 211 |
| 386 | 20240719 | 131000 | 4157004800 | 25300 | 25350 | 25350 | 25300 | 119 |
| 387 | 20240719 | 130900 | 4153991350 | 25350 | 25300 | 25350 | 25300 | 226 |
| 388 | 20240719 | 130800 | 4148272700 | 25300 | 25350 | 25350 | 25300 | 23 |
| 389 | 20240719 | 130700 | 4147690350 | 25300 | 25350 | 25350 | 25300 | 91 |
| 390 | 20240719 | 130600 | 4145387200 | 25350 | 25350 | 25400 | 25350 | 89 |
| 391 | 20240719 | 130500 | 4143131000 | 25350 | 25350 | 25400 | 25350 | 1264 |
| 392 | 20240719 | 130400 | 4111088500 | 25350 | 25400 | 25400 | 25350 | 262 |
| 393 | 20240719 | 130300 | 4104436800 | 25350 | 25400 | 25400 | 25350 | 28 |
| 394 | 20240719 | 130200 | 4103726000 | 25350 | 25400 | 25450 | 25350 | 270 |
| 395 | 20240719 | 130100 | 4096869200 | 25350 | 25350 | 25400 | 25350 | 134 |
| 396 | 20240719 | 130000 | 4093469700 | 25350 | 25400 | 25400 | 25350 | 118 |
| 397 | 20240719 | 125900 | 4090474550 | 25400 | 25400 | 25400 | 25350 | 233 |
| 398 | 20240719 | 125800 | 4084566750 | 25400 | 25400 | 25400 | 25350 | 53 |
| 399 | 20240719 | 125700 | 4083221500 | 25350 | 25400 | 25400 | 25350 | 76 |
| 400 | 20240719 | 125600 | 4081294200 | 25400 | 25350 | 25400 | 25350 | 233 |
| 401 | 20240719 | 125500 | 4075386650 | 25350 | 25350 | 25400 | 25350 | 100 |
| 402 | 20240719 | 125400 | 4072851050 | 25350 | 25350 | 25400 | 25350 | 133 |
| 403 | 20240719 | 125300 | 4069479450 | 25350 | 25300 | 25350 | 25300 | 200 |
| 404 | 20240719 | 125200 | 4064412600 | 25350 | 25350 | 25400 | 25350 | 126 |
| 405 | 20240719 | 125100 | 4061217500 | 25350 | 25350 | 25400 | 25350 | 1297 |
| 406 | 20240719 | 125000 | 4028338450 | 25350 | 25400 | 25400 | 25350 | 86 |
| 407 | 20240719 | 124900 | 4026157650 | 25350 | 25400 | 25400 | 25350 | 84 |
| 408 | 20240719 | 124800 | 4024027300 | 25400 | 25450 | 25450 | 25400 | 105 |
| 409 | 20240719 | 124700 | 4021360250 | 25400 | 25450 | 25450 | 25400 | 94 |
| 410 | 20240719 | 124600 | 4018972050 | 25400 | 25400 | 25400 | 25350 | 362 |
| 411 | 20240719 | 124500 | 4009780050 | 25450 | 25400 | 25450 | 25400 | 211 |
| 412 | 20240719 | 124400 | 4004411850 | 25400 | 25400 | 25450 | 25350 | 223 |
| 413 | 20240719 | 124300 | 3998746250 | 25400 | 25400 | 25400 | 25350 | 301 |
| 414 | 20240719 | 124200 | 3991101150 | 25400 | 25400 | 25400 | 25400 | 122 |
| 415 | 20240719 | 124100 | 3988002350 | 25350 | 25400 | 25400 | 25350 | 131 |
| 416 | 20240719 | 124000 | 3984680300 | 25400 | 25400 | 25400 | 25350 | 181 |
| 417 | 20240719 | 123900 | 3980086150 | 25400 | 25450 | 25450 | 25400 | 107 |
| 418 | 20240719 | 123800 | 3977367600 | 25450 | 25400 | 25450 | 25350 | 200 |
| 419 | 20240719 | 123700 | 3972290750 | 25400 | 25350 | 25400 | 25350 | 21 |
| 420 | 20240719 | 123600 | 3971757800 | 25350 | 25400 | 25450 | 25350 | 71 |
| 421 | 20240719 | 123500 | 3969957450 | 25450 | 25400 | 25450 | 25350 | 276 |
| 422 | 20240719 | 123400 | 3962949650 | 25350 | 25350 | 25400 | 25350 | 392 |
| 423 | 20240719 | 123300 | 3952998100 | 25400 | 25450 | 25450 | 25350 | 141 |
| 424 | 20240719 | 123200 | 3949419400 | 25400 | 25400 | 25400 | 25400 | 205 |
| 425 | 20240719 | 123100 | 3944212400 | 25450 | 25450 | 25450 | 25400 | 256 |
| 426 | 20240719 | 123000 | 3937708800 | 25400 | 25400 | 25450 | 25350 | 259 |
| 427 | 20240719 | 122900 | 3931130450 | 25450 | 25400 | 25450 | 25400 | 31 |
| 428 | 20240719 | 122800 | 3930341800 | 25400 | 25400 | 25450 | 25400 | 145 |
| 429 | 20240719 | 122700 | 3926658550 | 25400 | 25400 | 25400 | 25350 | 135 |
| 430 | 20240719 | 122600 | 3923232900 | 25400 | 25400 | 25400 | 25350 | 54 |
| 431 | 20240719 | 122500 | 3921861700 | 25400 | 25450 | 25450 | 25400 | 38 |
| 432 | 20240719 | 122400 | 3920896450 | 25450 | 25400 | 25450 | 25350 | 372 |
| 433 | 20240719 | 122300 | 3911453250 | 25400 | 25400 | 25400 | 25400 | 9 |
| 434 | 20240719 | 122200 | 3911224650 | 25400 | 25400 | 25400 | 25400 | 59 |
| 435 | 20240719 | 122100 | 3909726050 | 25350 | 25400 | 25450 | 25350 | 92 |
| 436 | 20240719 | 122000 | 3907388850 | 25350 | 25450 | 25450 | 25350 | 149 |
| 437 | 20240719 | 121900 | 3903606900 | 25450 | 25350 | 25450 | 25350 | 170 |
| 438 | 20240719 | 121800 | 3899291400 | 25350 | 25400 | 25400 | 25350 | 229 |
| 439 | 20240719 | 121700 | 3893485500 | 25400 | 25500 | 25500 | 25350 | 4080 |
| 440 | 20240719 | 121600 | 3789726200 | 25550 | 25500 | 25550 | 25500 | 365 |
| 441 | 20240719 | 121500 | 3780403650 | 25550 | 25500 | 25550 | 25500 | 32 |
| 442 | 20240719 | 121400 | 3779587050 | 25550 | 25500 | 25550 | 25500 | 228 |
| 443 | 20240719 | 121300 | 3773772400 | 25550 | 25550 | 25550 | 25500 | 110 |
| 444 | 20240719 | 121200 | 3770962300 | 25500 | 25550 | 25550 | 25500 | 87 |
| 445 | 20240719 | 121100 | 3768742700 | 25550 | 25550 | 25550 | 25500 | 90 |
| 446 | 20240719 | 121000 | 3766446400 | 25600 | 25500 | 25600 | 25500 | 26 |
| 447 | 20240719 | 120900 | 3765782450 | 25550 | 25500 | 25550 | 25500 | 136 |
| 448 | 20240719 | 120800 | 3762310850 | 25550 | 25500 | 25550 | 25500 | 79 |
| 449 | 20240719 | 120700 | 3760295150 | 25500 | 25550 | 25550 | 25500 | 177 |
| 450 | 20240719 | 120600 | 3755780750 | 25550 | 25550 | 25550 | 25500 | 115 |
| 451 | 20240719 | 120500 | 3752845700 | 25550 | 25550 | 25550 | 25500 | 52 |
| 452 | 20240719 | 120400 | 3751517550 | 25500 | 25550 | 25550 | 25500 | 215 |
| 453 | 20240719 | 120300 | 3746034750 | 25500 | 25550 | 25550 | 25500 | 108 |
| 454 | 20240719 | 120200 | 3743278850 | 25550 | 25550 | 25550 | 25500 | 28 |
| 455 | 20240719 | 120100 | 3742563900 | 25550 | 25550 | 25550 | 25500 | 203 |
| 456 | 20240719 | 120000 | 3737387250 | 25550 | 25500 | 25550 | 25500 | 27 |
| 457 | 20240719 | 115900 | 3736698450 | 25500 | 25550 | 25550 | 25500 | 81 |
| 458 | 20240719 | 115800 | 3734632150 | 25550 | 25500 | 25550 | 25500 | 419 |
| 459 | 20240719 | 115700 | 3723936900 | 25500 | 25500 | 25550 | 25500 | 16 |
| 460 | 20240719 | 115600 | 3723528850 | 25600 | 25550 | 25600 | 25500 | 134 |
| 461 | 20240719 | 115500 | 3720108700 | 25550 | 25500 | 25550 | 25500 | 228 |
| 462 | 20240719 | 115400 | 3714294000 | 25500 | 25500 | 25500 | 25500 | 4 |
| 463 | 20240719 | 115300 | 3714192000 | 25500 | 25550 | 25550 | 25500 | 31 |
| 464 | 20240719 | 115200 | 3713400400 | 25550 | 25500 | 25600 | 25500 | 59 |
| 465 | 20240719 | 115100 | 3711892200 | 25500 | 25550 | 25550 | 25500 | 358 |
| 466 | 20240719 | 115000 | 3702755300 | 25550 | 25550 | 25550 | 25550 | 200 |
| 467 | 20240719 | 114900 | 3697645300 | 25550 | 25600 | 25600 | 25550 | 54 |
| 468 | 20240719 | 114800 | 3696264250 | 25550 | 25450 | 25550 | 25450 | 836 |
| 469 | 20240719 | 114700 | 3674928200 | 25500 | 25450 | 25500 | 25450 | 137 |
| 470 | 20240719 | 114600 | 3671437700 | 25500 | 25450 | 25500 | 25450 | 60 |
| 471 | 20240719 | 114500 | 3669908200 | 25500 | 25450 | 25500 | 25450 | 247 |
| 472 | 20240719 | 114400 | 3663620550 | 25450 | 25450 | 25500 | 25450 | 18 |
| 473 | 20240719 | 114300 | 3663162300 | 25500 | 25450 | 25500 | 25450 | 217 |
| 474 | 20240719 | 114200 | 3657629250 | 25450 | 25500 | 25500 | 25450 | 251 |
| 475 | 20240719 | 114100 | 3651239700 | 25450 | 25450 | 25500 | 25450 | 23 |
| 476 | 20240719 | 114000 | 3650653800 | 25450 | 25450 | 25450 | 25450 | 57 |
| 477 | 20240719 | 113900 | 3649203150 | 25450 | 25450 | 25500 | 25450 | 112 |
| 478 | 20240719 | 113800 | 3646352150 | 25450 | 25500 | 25500 | 25450 | 225 |
| 479 | 20240719 | 113700 | 3640622750 | 25450 | 25400 | 25450 | 25400 | 704 |
| 480 | 20240719 | 113600 | 3622714300 | 25400 | 25400 | 25450 | 25400 | 43 |
| 481 | 20240719 | 113500 | 3621621350 | 25400 | 25450 | 25450 | 25400 | 240 |
| 482 | 20240719 | 113400 | 3615524300 | 25400 | 25400 | 25450 | 25400 | 1173 |
| 483 | 20240719 | 113300 | 3585730050 | 25400 | 25400 | 25400 | 25400 | 10 |
| 484 | 20240719 | 113200 | 3585476050 | 25450 | 25400 | 25500 | 25400 | 87 |
| 485 | 20240719 | 113100 | 3583265350 | 25400 | 25450 | 25450 | 25400 | 231 |
| 486 | 20240719 | 113000 | 3577394300 | 25450 | 25450 | 25450 | 25450 | 9 |
| 487 | 20240719 | 112900 | 3577165250 | 25450 | 25500 | 25500 | 25400 | 217 |
| 488 | 20240719 | 112800 | 3571645350 | 25500 | 25500 | 25500 | 25450 | 24 |
| 489 | 20240719 | 112700 | 3571033900 | 25450 | 25450 | 25500 | 25450 | 149 |
| 490 | 20240719 | 112600 | 3567241600 | 25450 | 25450 | 25500 | 25450 | 282 |
| 491 | 20240719 | 112500 | 3560064100 | 25450 | 25500 | 25500 | 25450 | 76 |
| 492 | 20240719 | 112400 | 3558126750 | 25450 | 25450 | 25500 | 25450 | 93 |
| 493 | 20240719 | 112300 | 3555759050 | 25500 | 25500 | 25500 | 25450 | 17 |
| 494 | 20240719 | 112200 | 3555325600 | 25450 | 25450 | 25500 | 25450 | 284 |
| 495 | 20240719 | 112100 | 3548093900 | 25450 | 25450 | 25500 | 25450 | 69 |
| 496 | 20240719 | 112000 | 3546337500 | 25400 | 25400 | 25450 | 25400 | 12 |
| 497 | 20240719 | 111900 | 3546032450 | 25450 | 25450 | 25450 | 25400 | 221 |
| 498 | 20240719 | 111800 | 3540418200 | 25450 | 25400 | 25450 | 25400 | 69 |
| 499 | 20240719 | 111700 | 3538665150 | 25400 | 25400 | 25450 | 25400 | 668 |
| 500 | 20240719 | 111600 | 3521697400 | 25450 | 25500 | 25500 | 25400 | 250 |
| 501 | 20240719 | 111500 | 3515331200 | 25450 | 25450 | 25500 | 25400 | 62 |
| 502 | 20240719 | 111400 | 3513753450 | 25450 | 25450 | 25450 | 25400 | 33 |
| 503 | 20240719 | 111300 | 3512913700 | 25400 | 25400 | 25450 | 25400 | 233 |
| 504 | 20240719 | 111200 | 3506994400 | 25450 | 25450 | 25450 | 25400 | 304 |
| 505 | 20240719 | 111100 | 3499257700 | 25450 | 25400 | 25450 | 25400 | 133 |
| 506 | 20240719 | 111000 | 3495878450 | 25450 | 25500 | 25500 | 25450 | 410 |
| 507 | 20240719 | 110900 | 3485442300 | 25450 | 25500 | 25500 | 25450 | 21 |
| 508 | 20240719 | 110800 | 3484907050 | 25450 | 25500 | 25500 | 25450 | 117 |
| 509 | 20240719 | 110700 | 3481926400 | 25500 | 25500 | 25500 | 25450 | 573 |
| 510 | 20240719 | 110600 | 3467314950 | 25450 | 25500 | 25500 | 25450 | 234 |
| 511 | 20240719 | 110500 | 3461358550 | 25500 | 25500 | 25500 | 25450 | 65 |
| 512 | 20240719 | 110400 | 3459704050 | 25500 | 25500 | 25500 | 25450 | 30 |
| 513 | 20240719 | 110300 | 3458939150 | 25500 | 25500 | 25500 | 25450 | 269 |
| 514 | 20240719 | 110200 | 3452090000 | 25450 | 25450 | 25500 | 25450 | 70 |
| 515 | 20240719 | 110100 | 3450308350 | 25450 | 25450 | 25500 | 25450 | 11 |
| 516 | 20240719 | 110000 | 3450028150 | 25450 | 25500 | 25500 | 25450 | 547 |
| 517 | 20240719 | 105900 | 3436105700 | 25500 | 25400 | 25500 | 25400 | 126 |
| 518 | 20240719 | 105800 | 3432899050 | 25400 | 25450 | 25500 | 25400 | 444 |
| 519 | 20240719 | 105700 | 3421594700 | 25500 | 25550 | 25550 | 25450 | 103 |
| 520 | 20240719 | 105600 | 3418970750 | 25550 | 25550 | 25550 | 25500 | 20 |
| 521 | 20240719 | 105500 | 3418460100 | 25500 | 25500 | 25550 | 25450 | 328 |
| 522 | 20240719 | 105400 | 3410100450 | 25550 | 25450 | 25550 | 25450 | 147 |
| 523 | 20240719 | 105300 | 3406354450 | 25450 | 25450 | 25450 | 25400 | 531 |
| 524 | 20240719 | 105200 | 3392855050 | 25400 | 25450 | 25450 | 25400 | 105 |
| 525 | 20240719 | 105100 | 3390186200 | 25450 | 25400 | 25450 | 25400 | 58 |
| 526 | 20240719 | 105000 | 3388712600 | 25350 | 25400 | 25450 | 25350 | 455 |
| 527 | 20240719 | 104900 | 3377155350 | 25400 | 25350 | 25400 | 25350 | 115 |
| 528 | 20240719 | 104800 | 3374237400 | 25400 | 25400 | 25400 | 25350 | 85 |
| 529 | 20240719 | 104700 | 3372078900 | 25400 | 25400 | 25500 | 25350 | 200 |
| 530 | 20240719 | 104600 | 3367001450 | 25400 | 25300 | 25400 | 25300 | 124 |
| 531 | 20240719 | 104500 | 3363859050 | 25350 | 25350 | 25350 | 25300 | 278 |
| 532 | 20240719 | 104400 | 3356811950 | 25350 | 25350 | 25350 | 25300 | 395 |
| 533 | 20240719 | 104300 | 3346817450 | 25350 | 25350 | 25350 | 25300 | 19 |
| 534 | 20240719 | 104200 | 3346336000 | 25350 | 25350 | 25350 | 25300 | 111 |
| 535 | 20240719 | 104100 | 3343525250 | 25350 | 25350 | 25350 | 25300 | 223 |
| 536 | 20240719 | 104000 | 3337879850 | 25350 | 25350 | 25350 | 25300 | 14 |
| 537 | 20240719 | 103900 | 3337525150 | 25350 | 25400 | 25400 | 25300 | 352 |
| 538 | 20240719 | 103800 | 3328611800 | 25400 | 25300 | 25400 | 25300 | 125 |
| 539 | 20240719 | 103700 | 3325442900 | 25300 | 25300 | 25350 | 25250 | 884 |
| 540 | 20240719 | 103600 | 3303076750 | 25250 | 25250 | 25300 | 25250 | 235 |
| 541 | 20240719 | 103500 | 3297136800 | 25250 | 25250 | 25250 | 25200 | 736 |
| 542 | 20240719 | 103400 | 3278586250 | 25250 | 25250 | 25300 | 25200 | 1229 |
| 543 | 20240719 | 103300 | 3247605150 | 25250 | 25300 | 25300 | 25200 | 2072 |
| 544 | 20240719 | 103200 | 3195286100 | 25250 | 25350 | 25350 | 25250 | 2286 |
| 545 | 20240719 | 103100 | 3137474800 | 25350 | 25400 | 25400 | 25300 | 1171 |
| 546 | 20240719 | 103000 | 3107791700 | 25400 | 25400 | 25450 | 25350 | 542 |
| 547 | 20240719 | 102900 | 3094021750 | 25450 | 25450 | 25450 | 25450 | 123 |
| 548 | 20240719 | 102800 | 3090891400 | 25500 | 25400 | 25500 | 25350 | 614 |
| 549 | 20240719 | 102700 | 3075313850 | 25400 | 25350 | 25400 | 25350 | 769 |
| 550 | 20240719 | 102600 | 3055817850 | 25400 | 25400 | 25450 | 25350 | 530 |
| 551 | 20240719 | 102500 | 3042356100 | 25400 | 25350 | 25400 | 25350 | 258 |
| 552 | 20240719 | 102400 | 3035813000 | 25400 | 25400 | 25450 | 25350 | 840 |
| 553 | 20240719 | 102300 | 3014474700 | 25400 | 25500 | 25500 | 25350 | 2623 |
| 554 | 20240719 | 102200 | 2947709100 | 25500 | 25500 | 25500 | 25450 | 122 |
| 555 | 20240719 | 102100 | 2944603150 | 25500 | 25450 | 25500 | 25450 | 355 |
| 556 | 20240719 | 102000 | 2935561250 | 25450 | 25450 | 25550 | 25450 | 1402 |
| 557 | 20240719 | 101900 | 2899845100 | 25500 | 25450 | 25500 | 25450 | 420 |
| 558 | 20240719 | 101800 | 2889154500 | 25450 | 25400 | 25500 | 25400 | 813 |
| 559 | 20240719 | 101700 | 2868471200 | 25450 | 25400 | 25450 | 25350 | 152 |
| 560 | 20240719 | 101600 | 2864611250 | 25450 | 25450 | 25450 | 25350 | 93 |
| 561 | 20240719 | 101500 | 2862252000 | 25450 | 25350 | 25450 | 25300 | 570 |
| 562 | 20240719 | 101400 | 2847812050 | 25350 | 25250 | 25350 | 25250 | 76 |
| 563 | 20240719 | 101300 | 2845889300 | 25300 | 25250 | 25300 | 25250 | 237 |
| 564 | 20240719 | 101200 | 2839896850 | 25250 | 25250 | 25300 | 25200 | 815 |
| 565 | 20240719 | 101100 | 2819352350 | 25200 | 25250 | 25300 | 25200 | 1350 |
| 566 | 20240719 | 101000 | 2785294150 | 25250 | 25300 | 25350 | 25200 | 1556 |
| 567 | 20240719 | 100900 | 2746003300 | 25300 | 25300 | 25350 | 25250 | 455 |
| 568 | 20240719 | 100800 | 2734498450 | 25300 | 25300 | 25350 | 25300 | 173 |
| 569 | 20240719 | 100700 | 2730120850 | 25350 | 25300 | 25350 | 25250 | 3461 |
| 570 | 20240719 | 100600 | 2642647950 | 25350 | 25300 | 25350 | 25300 | 691 |
| 571 | 20240719 | 100500 | 2625157050 | 25300 | 25300 | 25350 | 25250 | 641 |
| 572 | 20240719 | 100400 | 2608948350 | 25300 | 25300 | 25400 | 25250 | 872 |
| 573 | 20240719 | 100300 | 2586889500 | 25300 | 25400 | 25450 | 25300 | 3890 |
| 574 | 20240719 | 100200 | 2488363400 | 25400 | 25500 | 25550 | 25400 | 1240 |
| 575 | 20240719 | 100100 | 2456822150 | 25550 | 25450 | 25550 | 25450 | 288 |
| 576 | 20240719 | 100000 | 2449481350 | 25500 | 25500 | 25500 | 25450 | 52 |
| 577 | 20240719 | 095900 | 2448156350 | 25500 | 25500 | 25500 | 25450 | 583 |
| 578 | 20240719 | 095800 | 2433299950 | 25500 | 25400 | 25500 | 25400 | 426 |
| 579 | 20240719 | 095700 | 2422457350 | 25450 | 25400 | 25500 | 25350 | 5495 |
| 580 | 20240719 | 095600 | 2282974000 | 25450 | 25350 | 25450 | 25350 | 652 |
| 581 | 20240719 | 095500 | 2266416450 | 25450 | 25400 | 25450 | 25350 | 238 |
| 582 | 20240719 | 095400 | 2260370800 | 25400 | 25350 | 25500 | 25350 | 295 |
| 583 | 20240719 | 095300 | 2252880050 | 25350 | 25350 | 25350 | 25300 | 674 |
| 584 | 20240719 | 095200 | 2235822800 | 25300 | 25300 | 25350 | 25250 | 1351 |
| 585 | 20240719 | 095100 | 2201631650 | 25300 | 25450 | 25450 | 25250 | 6438 |
| 586 | 20240719 | 095000 | 2038300700 | 25450 | 25450 | 25550 | 25450 | 635 |
| 587 | 20240719 | 094900 | 2022113600 | 25500 | 25500 | 25550 | 25400 | 3380 |
| 588 | 20240719 | 094800 | 1936119700 | 25500 | 25550 | 25550 | 25450 | 4434 |
| 589 | 20240719 | 094700 | 1823043950 | 25550 | 25600 | 25600 | 25550 | 1020 |
| 590 | 20240719 | 094600 | 1796976850 | 25600 | 25550 | 25600 | 25550 | 233 |
| 591 | 20240719 | 094500 | 1791023350 | 25550 | 25550 | 25600 | 25500 | 2086 |
| 592 | 20240719 | 094400 | 1737803050 | 25600 | 25600 | 25600 | 25550 | 420 |
| 593 | 20240719 | 094300 | 1727054900 | 25550 | 25600 | 25600 | 25550 | 870 |
| 594 | 20240719 | 094200 | 1704815400 | 25600 | 25700 | 25700 | 25600 | 1661 |
| 595 | 20240719 | 094100 | 1662283300 | 25650 | 25600 | 25650 | 25600 | 506 |
| 596 | 20240719 | 094000 | 1649307300 | 25650 | 25650 | 25700 | 25600 | 747 |
| 597 | 20240719 | 093900 | 1630147750 | 25650 | 25650 | 25700 | 25650 | 221 |
| 598 | 20240719 | 093800 | 1624475350 | 25700 | 25700 | 25700 | 25650 | 266 |
| 599 | 20240719 | 093700 | 1617644850 | 25700 | 25600 | 25700 | 25600 | 435 |
| 600 | 20240719 | 093600 | 1606486300 | 25600 | 25600 | 25650 | 25600 | 62 |
| 601 | 20240719 | 093500 | 1604899000 | 25600 | 25600 | 25650 | 25600 | 137 |
| 602 | 20240719 | 093400 | 1601391750 | 25600 | 25850 | 25850 | 25600 | 1421 |
| 603 | 20240719 | 093300 | 1564952700 | 25700 | 25600 | 25700 | 25600 | 707 |
| 604 | 20240719 | 093200 | 1546793900 | 25600 | 25450 | 25600 | 25400 | 4370 |
| 605 | 20240719 | 093100 | 1435564950 | 25450 | 25400 | 25500 | 25400 | 2308 |
| 606 | 20240719 | 093000 | 1376864000 | 25450 | 25550 | 25550 | 25400 | 2126 |
| 607 | 20240719 | 092900 | 1322739300 | 25500 | 25550 | 25600 | 25450 | 6186 |
| 608 | 20240719 | 092800 | 1164917250 | 25550 | 25550 | 25650 | 25550 | 1461 |
| 609 | 20240719 | 092700 | 1127570950 | 25550 | 25900 | 25900 | 25550 | 11226 |
| 610 | 20240719 | 092600 | 839065400 | 25850 | 25950 | 25950 | 25850 | 651 |
| 611 | 20240719 | 092500 | 822224700 | 25950 | 25900 | 25950 | 25900 | 371 |
| 612 | 20240719 | 092400 | 812611700 | 25900 | 25950 | 25950 | 25900 | 297 |
| 613 | 20240719 | 092300 | 804917450 | 25900 | 25900 | 25900 | 25900 | 1540 |
| 614 | 20240719 | 092200 | 765031450 | 25900 | 25950 | 25950 | 25850 | 952 |
| 615 | 20240719 | 092100 | 740386750 | 25950 | 25900 | 25950 | 25900 | 1005 |
| 616 | 20240719 | 092000 | 714307050 | 25900 | 25900 | 25900 | 25850 | 389 |
| 617 | 20240719 | 091900 | 704240100 | 25950 | 25900 | 25950 | 25850 | 1053 |
| 618 | 20240719 | 091800 | 676978950 | 25850 | 25900 | 26000 | 25850 | 2273 |
| 619 | 20240719 | 091700 | 618101400 | 25950 | 25950 | 25950 | 25950 | 254 |
| 620 | 20240719 | 091600 | 611510100 | 25900 | 26000 | 26000 | 25900 | 284 |
| 621 | 20240719 | 091500 | 604149550 | 26000 | 26100 | 26100 | 25900 | 3462 |
| 622 | 20240719 | 091400 | 514240700 | 26150 | 26200 | 26200 | 26100 | 576 |
| 623 | 20240719 | 091300 | 499204950 | 26200 | 26150 | 26200 | 26100 | 27 |
| 624 | 20240719 | 091200 | 498498400 | 26050 | 26000 | 26050 | 26000 | 53 |
| 625 | 20240719 | 091100 | 497120350 | 26150 | 26100 | 26150 | 26000 | 4140 |
| 626 | 20240719 | 091000 | 389414850 | 26150 | 26150 | 26150 | 26150 | 45 |
| 627 | 20240719 | 090900 | 388238100 | 26150 | 26200 | 26200 | 26000 | 2701 |
| 628 | 20240719 | 090800 | 317896450 | 26200 | 26150 | 26200 | 26150 | 34 |
| 629 | 20240719 | 090700 | 317007250 | 26200 | 26100 | 26250 | 26100 | 94 |
| 630 | 20240719 | 090600 | 314546650 | 26300 | 26100 | 26300 | 26050 | 293 |
| 631 | 20240719 | 090500 | 306891300 | 26100 | 26300 | 26300 | 26000 | 2289 |
| 632 | 20240719 | 090400 | 247165050 | 26300 | 26350 | 26350 | 26100 | 3323 |
| 633 | 20240719 | 090300 | 160082750 | 26350 | 26450 | 26450 | 26350 | 1808 |
| 634 | 20240719 | 090200 | 112406550 | 26500 | 26600 | 26600 | 26500 | 373 |
| 635 | 20240719 | 090100 | 102518000 | 26600 | 26650 | 26650 | 26550 | 312 |
| 636 | 20240719 | 090000 | 94218800 | 26600 | 26650 | 26650 | 26500 | 3539 |