34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 14535 |
| 3 | 20240719 | 192100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20240719 | 192000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20240719 | 191900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20240719 | 191800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20240719 | 191700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20240719 | 191600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20240719 | 191500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20240719 | 191400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20240719 | 191300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20240719 | 191200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20240719 | 191100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20240719 | 191000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20240719 | 190900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20240719 | 190800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20240719 | 190700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20240719 | 190600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20240719 | 190500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20240719 | 190400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20240719 | 190300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20240719 | 190200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20240719 | 190100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20240719 | 190000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20240719 | 185900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20240719 | 185800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20240719 | 185700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20240719 | 185600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20240719 | 185500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20240719 | 185400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20240719 | 185300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20240719 | 185200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 14535 |
| 33 | 20240719 | 185100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20240719 | 185000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20240719 | 184900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20240719 | 184800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20240719 | 184700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20240719 | 184600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20240719 | 184500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20240719 | 184400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20240719 | 184300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20240719 | 184200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20240719 | 184100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20240719 | 184000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20240719 | 183900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20240719 | 183800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20240719 | 183700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20240719 | 183600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20240719 | 183500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20240719 | 183400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20240719 | 183300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20240719 | 183200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20240719 | 183100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20240719 | 183000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20240719 | 182900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20240719 | 182800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20240719 | 182700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20240719 | 182600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20240719 | 182500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20240719 | 182400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20240719 | 182300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20240719 | 182200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 14535 |
| 63 | 20240719 | 182100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20240719 | 182000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20240719 | 181900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20240719 | 181800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20240719 | 181700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20240719 | 181600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20240719 | 181500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20240719 | 181400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20240719 | 181300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20240719 | 181200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20240719 | 181100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20240719 | 181000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20240719 | 180900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20240719 | 180800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20240719 | 180700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20240719 | 180600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20240719 | 180500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20240719 | 180400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20240719 | 180300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20240719 | 180200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20240719 | 180100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20240719 | 180000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20240719 | 175900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20240719 | 175800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20240719 | 175700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20240719 | 175600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20240719 | 175500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20240719 | 175400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20240719 | 175300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20240719 | 175200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 14535 |
| 93 | 20240719 | 175100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20240719 | 175000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20240719 | 174900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20240719 | 174800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20240719 | 174700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20240719 | 174600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20240719 | 174500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20240719 | 174400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20240719 | 174300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20240719 | 174200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20240719 | 174100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20240719 | 174000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20240719 | 173900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20240719 | 173800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20240719 | 173700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20240719 | 173600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20240719 | 173500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20240719 | 173400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20240719 | 173300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20240719 | 173200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20240719 | 173100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20240719 | 173000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20240719 | 172900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20240719 | 172800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20240719 | 172700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20240719 | 172600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20240719 | 172500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20240719 | 172400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20240719 | 172300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20240719 | 172200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 14535 |
| 123 | 20240719 | 172100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20240719 | 172000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20240719 | 171900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20240719 | 171800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20240719 | 171700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20240719 | 171600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20240719 | 171500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20240719 | 171400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20240719 | 171300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20240719 | 171200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20240719 | 171100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20240719 | 171000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20240719 | 170900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20240719 | 170800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20240719 | 170700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20240719 | 170600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20240719 | 170500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20240719 | 170400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20240719 | 170300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20240719 | 170200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20240719 | 170100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20240719 | 170000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20240719 | 165900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20240719 | 165800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20240719 | 165700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20240719 | 165600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20240719 | 165500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20240719 | 165400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20240719 | 165300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20240719 | 165200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 14535 |
| 153 | 20240719 | 165100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20240719 | 165000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20240719 | 164900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20240719 | 164800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20240719 | 164700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20240719 | 164600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20240719 | 164500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20240719 | 164400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20240719 | 164300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20240719 | 164200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20240719 | 164100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20240719 | 164000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20240719 | 163900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20240719 | 163800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20240719 | 163700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20240719 | 163600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20240719 | 163500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20240719 | 163400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20240719 | 163300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20240719 | 163200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20240719 | 163100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20240719 | 163000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20240719 | 162900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20240719 | 162800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20240719 | 162700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20240719 | 162600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20240719 | 162500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20240719 | 162400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20240719 | 162300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20240719 | 162200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 14535 |
| 183 | 20240719 | 162100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20240719 | 162000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20240719 | 161900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20240719 | 161800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20240719 | 161700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20240719 | 161600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20240719 | 161500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20240719 | 161400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20240719 | 161300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20240719 | 161200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20240719 | 161100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20240719 | 161000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20240719 | 160900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20240719 | 160800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20240719 | 160700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20240719 | 160600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20240719 | 160500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20240719 | 160400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20240719 | 160300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20240719 | 160200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20240719 | 160100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20240719 | 160000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20240719 | 155900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20240719 | 155800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20240719 | 155700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20240719 | 155600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20240719 | 155500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20240719 | 155400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20240719 | 155300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20240719 | 155200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 14535 |
| 213 | 20240719 | 155100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20240719 | 155000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20240719 | 154900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20240719 | 154800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20240719 | 154700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20240719 | 154600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20240719 | 154500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20240719 | 154400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20240719 | 154300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20240719 | 154200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20240719 | 154100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20240719 | 154000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20240719 | 153900 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20240719 | 153800 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20240719 | 153700 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20240719 | 153600 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20240719 | 153500 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20240719 | 153400 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20240719 | 153300 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20240719 | 153200 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20240719 | 153100 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20240719 | 153000 | 11623026850 | 27750 | 27750 | 27750 | 27750 | 14535 |
| 235 | 20240719 | 152900 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240719 | 152800 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240719 | 152700 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240719 | 152600 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240719 | 152500 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240719 | 152400 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240719 | 152300 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240719 | 152200 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 243 | 20240719 | 152100 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240719 | 152000 | 11219680600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240719 | 151900 | 11219680600 | 27800 | 27800 | 27800 | 27700 | 4206 |
| 246 | 20240719 | 151800 | 11102962800 | 27800 | 27650 | 27800 | 27650 | 8285 |
| 247 | 20240719 | 151700 | 10873165750 | 27700 | 27650 | 27700 | 27600 | 1732 |
| 248 | 20240719 | 151600 | 10825281450 | 27700 | 27600 | 27700 | 27550 | 7705 |
| 249 | 20240719 | 151500 | 10612508800 | 27600 | 27600 | 27650 | 27600 | 1728 |
| 250 | 20240719 | 151400 | 10564806950 | 27650 | 27600 | 27650 | 27600 | 732 |
| 251 | 20240719 | 151300 | 10544601950 | 27650 | 27600 | 27650 | 27600 | 1659 |
| 252 | 20240719 | 151200 | 10498809050 | 27550 | 27600 | 27600 | 27550 | 1168 |
| 253 | 20240719 | 151100 | 10466588500 | 27600 | 27600 | 27650 | 27550 | 3253 |
| 254 | 20240719 | 151000 | 10376782350 | 27650 | 27650 | 27700 | 27600 | 1889 |
| 255 | 20240719 | 150900 | 10324642350 | 27650 | 27700 | 27750 | 27650 | 3285 |
| 256 | 20240719 | 150800 | 10233684750 | 27700 | 27650 | 27700 | 27600 | 1805 |
| 257 | 20240719 | 150700 | 10183780200 | 27700 | 27700 | 27700 | 27650 | 1823 |
| 258 | 20240719 | 150600 | 10133363100 | 27700 | 27650 | 27750 | 27650 | 1457 |
| 259 | 20240719 | 150500 | 10093049050 | 27700 | 27650 | 27700 | 27650 | 794 |
| 260 | 20240719 | 150400 | 10071085250 | 27650 | 27700 | 27700 | 27600 | 716 |
| 261 | 20240719 | 150300 | 10051298500 | 27650 | 27650 | 27700 | 27600 | 1804 |
| 262 | 20240719 | 150200 | 10001463800 | 27650 | 27650 | 27700 | 27650 | 442 |
| 263 | 20240719 | 150100 | 9989242450 | 27700 | 27700 | 27750 | 27600 | 996 |
| 264 | 20240719 | 150000 | 9961669600 | 27700 | 27600 | 27700 | 27600 | 2144 |
| 265 | 20240719 | 145900 | 9902374400 | 27600 | 27600 | 27600 | 27550 | 730 |
| 266 | 20240719 | 145800 | 9882229300 | 27600 | 27600 | 27600 | 27600 | 677 |
| 267 | 20240719 | 145700 | 9863544100 | 27600 | 27600 | 27650 | 27600 | 1213 |
| 268 | 20240719 | 145600 | 9830065250 | 27600 | 27600 | 27600 | 27600 | 904 |
| 269 | 20240719 | 145500 | 9805114850 | 27600 | 27700 | 27700 | 27600 | 1636 |
| 270 | 20240719 | 145400 | 9759942250 | 27700 | 27600 | 27700 | 27600 | 1400 |
| 271 | 20240719 | 145300 | 9721271250 | 27600 | 27650 | 27650 | 27600 | 1181 |
| 272 | 20240719 | 145200 | 9688663100 | 27700 | 27650 | 27700 | 27650 | 1052 |
| 273 | 20240719 | 145100 | 9659575250 | 27650 | 27650 | 27700 | 27650 | 521 |
| 274 | 20240719 | 145000 | 9645167100 | 27700 | 27650 | 27700 | 27600 | 1203 |
| 275 | 20240719 | 144900 | 9611922150 | 27650 | 27700 | 27700 | 27650 | 732 |
| 276 | 20240719 | 144800 | 9591682300 | 27600 | 27650 | 27700 | 27600 | 2684 |
| 277 | 20240719 | 144700 | 9517527300 | 27650 | 27700 | 27700 | 27650 | 1044 |
| 278 | 20240719 | 144600 | 9488659650 | 27700 | 27650 | 27700 | 27650 | 1100 |
| 279 | 20240719 | 144500 | 9458236200 | 27650 | 27600 | 27700 | 27600 | 826 |
| 280 | 20240719 | 144400 | 9435388750 | 27600 | 27600 | 27650 | 27600 | 716 |
| 281 | 20240719 | 144300 | 9415609500 | 27600 | 27650 | 27700 | 27600 | 781 |
| 282 | 20240719 | 144200 | 9394028450 | 27700 | 27650 | 27700 | 27650 | 495 |
| 283 | 20240719 | 144100 | 9380340150 | 27650 | 27650 | 27700 | 27600 | 479 |
| 284 | 20240719 | 144000 | 9367105450 | 27650 | 27700 | 27700 | 27650 | 384 |
| 285 | 20240719 | 143900 | 9356487500 | 27650 | 27650 | 27700 | 27650 | 1200 |
| 286 | 20240719 | 143800 | 9323280850 | 27650 | 27650 | 27700 | 27650 | 693 |
| 287 | 20240719 | 143700 | 9304114600 | 27650 | 27650 | 27700 | 27600 | 674 |
| 288 | 20240719 | 143600 | 9285492150 | 27700 | 27650 | 27700 | 27650 | 826 |
| 289 | 20240719 | 143500 | 9262651400 | 27650 | 27700 | 27700 | 27600 | 572 |
| 290 | 20240719 | 143400 | 9246834950 | 27650 | 27600 | 27650 | 27550 | 1180 |
| 291 | 20240719 | 143300 | 9214259800 | 27600 | 27650 | 27650 | 27600 | 3051 |
| 292 | 20240719 | 143200 | 9130017500 | 27650 | 27650 | 27700 | 27650 | 927 |
| 293 | 20240719 | 143100 | 9104369050 | 27700 | 27650 | 27700 | 27650 | 509 |
| 294 | 20240719 | 143000 | 9090288100 | 27650 | 27700 | 27700 | 27650 | 186 |
| 295 | 20240719 | 142900 | 9085142550 | 27700 | 27550 | 27700 | 27550 | 1373 |
| 296 | 20240719 | 142800 | 9047206850 | 27550 | 27600 | 27650 | 27450 | 34549 |
| 297 | 20240719 | 142700 | 8096803050 | 27650 | 27600 | 27650 | 27600 | 900 |
| 298 | 20240719 | 142600 | 8071951900 | 27650 | 27600 | 27650 | 27600 | 1082 |
| 299 | 20240719 | 142500 | 8042088150 | 27600 | 27600 | 27650 | 27550 | 474 |
| 300 | 20240719 | 142400 | 8029007000 | 27600 | 27650 | 27650 | 27600 | 610 |
| 301 | 20240719 | 142300 | 8012170850 | 27600 | 27600 | 27650 | 27600 | 1110 |
| 302 | 20240719 | 142200 | 7981524350 | 27650 | 27650 | 27650 | 27600 | 607 |
| 303 | 20240719 | 142100 | 7964770000 | 27650 | 27650 | 27650 | 27550 | 2256 |
| 304 | 20240719 | 142000 | 7902585900 | 27600 | 27650 | 27700 | 27550 | 2498 |
| 305 | 20240719 | 141900 | 7833632400 | 27650 | 27700 | 27700 | 27650 | 979 |
| 306 | 20240719 | 141800 | 7806559300 | 27650 | 27600 | 27700 | 27600 | 1006 |
| 307 | 20240719 | 141700 | 7778761800 | 27650 | 27650 | 27650 | 27600 | 1316 |
| 308 | 20240719 | 141600 | 7742414350 | 27600 | 27650 | 27650 | 27600 | 513 |
| 309 | 20240719 | 141500 | 7728249450 | 27600 | 27600 | 27700 | 27600 | 775 |
| 310 | 20240719 | 141400 | 7706812700 | 27700 | 27650 | 27700 | 27600 | 1712 |
| 311 | 20240719 | 141300 | 7659500050 | 27650 | 27700 | 27700 | 27650 | 647 |
| 312 | 20240719 | 141200 | 7641607000 | 27700 | 27700 | 27700 | 27650 | 301 |
| 313 | 20240719 | 141100 | 7633275500 | 27700 | 27600 | 27700 | 27600 | 2070 |
| 314 | 20240719 | 141000 | 7576116000 | 27600 | 27600 | 27650 | 27600 | 1275 |
| 315 | 20240719 | 140900 | 7540925900 | 27650 | 27650 | 27650 | 27600 | 399 |
| 316 | 20240719 | 140800 | 7529906200 | 27650 | 27750 | 27750 | 27600 | 2651 |
| 317 | 20240719 | 140700 | 7456674700 | 27750 | 27750 | 27750 | 27700 | 273 |
| 318 | 20240719 | 140600 | 7449112050 | 27650 | 27700 | 27750 | 27650 | 1103 |
| 319 | 20240719 | 140500 | 7418595100 | 27700 | 27700 | 27750 | 27700 | 784 |
| 320 | 20240719 | 140400 | 7396873300 | 27700 | 27700 | 27750 | 27700 | 455 |
| 321 | 20240719 | 140300 | 7384269750 | 27750 | 27750 | 27750 | 27750 | 69 |
| 322 | 20240719 | 140200 | 7382355000 | 27750 | 27650 | 27750 | 27650 | 1081 |
| 323 | 20240719 | 140100 | 7352384950 | 27650 | 27700 | 27700 | 27650 | 1325 |
| 324 | 20240719 | 140000 | 7315726650 | 27700 | 27750 | 27750 | 27700 | 2883 |
| 325 | 20240719 | 135900 | 7235853400 | 27750 | 27700 | 27750 | 27700 | 535 |
| 326 | 20240719 | 135800 | 7221029950 | 27750 | 27700 | 27750 | 27700 | 240 |
| 327 | 20240719 | 135700 | 7214371200 | 27750 | 27700 | 27750 | 27700 | 372 |
| 328 | 20240719 | 135600 | 7204061000 | 27700 | 27700 | 27750 | 27700 | 4923 |
| 329 | 20240719 | 135500 | 7067664750 | 27750 | 27750 | 27750 | 27750 | 896 |
| 330 | 20240719 | 135400 | 7042800750 | 27750 | 27750 | 27750 | 27750 | 853 |
| 331 | 20240719 | 135300 | 7019130000 | 27750 | 27750 | 27750 | 27700 | 96 |
| 332 | 20240719 | 135200 | 7016467050 | 27750 | 27800 | 27800 | 27700 | 2702 |
| 333 | 20240719 | 135100 | 6941487200 | 27800 | 27800 | 27800 | 27800 | 508 |
| 334 | 20240719 | 135000 | 6927364800 | 27800 | 27800 | 27800 | 27800 | 1404 |
| 335 | 20240719 | 134900 | 6888333600 | 27800 | 27800 | 27850 | 27800 | 1093 |
| 336 | 20240719 | 134800 | 6857945500 | 27850 | 27850 | 27850 | 27850 | 1177 |
| 337 | 20240719 | 134700 | 6825166050 | 27850 | 27900 | 27950 | 27850 | 823 |
| 338 | 20240719 | 134600 | 6802216450 | 27900 | 27900 | 27900 | 27900 | 409 |
| 339 | 20240719 | 134500 | 6790805350 | 27850 | 27950 | 27950 | 27850 | 283 |
| 340 | 20240719 | 134400 | 6782909450 | 27950 | 27900 | 27950 | 27900 | 48 |
| 341 | 20240719 | 134300 | 6781570200 | 27900 | 27950 | 27950 | 27900 | 448 |
| 342 | 20240719 | 134200 | 6769061350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 343 | 20240719 | 134100 | 6769061350 | 27900 | 27950 | 27950 | 27850 | 2136 |
| 344 | 20240719 | 134000 | 6709545550 | 27950 | 27950 | 27950 | 27950 | 421 |
| 345 | 20240719 | 133900 | 6697778600 | 27950 | 27900 | 27950 | 27900 | 80 |
| 346 | 20240719 | 133800 | 6695542900 | 27950 | 28000 | 28000 | 27950 | 123 |
| 347 | 20240719 | 133700 | 6692104950 | 28000 | 27950 | 28000 | 27950 | 426 |
| 348 | 20240719 | 133600 | 6680198100 | 27900 | 27900 | 28000 | 27850 | 1010 |
| 349 | 20240719 | 133500 | 6652024500 | 27900 | 27900 | 27950 | 27900 | 3831 |
| 350 | 20240719 | 133400 | 6545139400 | 27900 | 27850 | 27900 | 27850 | 3730 |
| 351 | 20240719 | 133300 | 6441077400 | 27850 | 27850 | 27900 | 27850 | 558 |
| 352 | 20240719 | 133200 | 6425522050 | 27850 | 27850 | 27850 | 27850 | 65 |
| 353 | 20240719 | 133100 | 6423711800 | 27850 | 27750 | 27850 | 27750 | 1816 |
| 354 | 20240719 | 133000 | 6373218350 | 27750 | 27750 | 27750 | 27750 | 80 |
| 355 | 20240719 | 132900 | 6370998350 | 27800 | 27750 | 27800 | 27750 | 297 |
| 356 | 20240719 | 132800 | 6362755950 | 27800 | 27800 | 27800 | 27750 | 122 |
| 357 | 20240719 | 132700 | 6359367300 | 27750 | 27800 | 27800 | 27750 | 575 |
| 358 | 20240719 | 132600 | 6343411000 | 27750 | 27800 | 27800 | 27750 | 326 |
| 359 | 20240719 | 132500 | 6334363950 | 27800 | 27800 | 27800 | 27800 | 820 |
| 360 | 20240719 | 132400 | 6311567950 | 27800 | 27850 | 27850 | 27800 | 655 |
| 361 | 20240719 | 132300 | 6293358700 | 27800 | 27850 | 27850 | 27800 | 39 |
| 362 | 20240719 | 132200 | 6292274000 | 27850 | 27850 | 27850 | 27800 | 792 |
| 363 | 20240719 | 132100 | 6270255900 | 27850 | 27850 | 27850 | 27800 | 70 |
| 364 | 20240719 | 132000 | 6268307150 | 27850 | 27850 | 27850 | 27850 | 544 |
| 365 | 20240719 | 131900 | 6253156750 | 27850 | 27850 | 27900 | 27850 | 335 |
| 366 | 20240719 | 131800 | 6243825550 | 27900 | 27850 | 27900 | 27850 | 341 |
| 367 | 20240719 | 131700 | 6234328200 | 27900 | 27900 | 27900 | 27850 | 365 |
| 368 | 20240719 | 131600 | 6224157800 | 27900 | 27900 | 27900 | 27900 | 569 |
| 369 | 20240719 | 131500 | 6208282700 | 27900 | 27900 | 27900 | 27900 | 5061 |
| 370 | 20240719 | 131400 | 6067080800 | 27850 | 27850 | 27850 | 27850 | 77 |
| 371 | 20240719 | 131300 | 6064936350 | 27900 | 27850 | 27900 | 27850 | 384 |
| 372 | 20240719 | 131200 | 6054235450 | 27900 | 27900 | 27900 | 27850 | 1049 |
| 373 | 20240719 | 131100 | 6024993400 | 27900 | 27900 | 27900 | 27850 | 1926 |
| 374 | 20240719 | 131000 | 5971268200 | 27850 | 27800 | 27900 | 27800 | 3575 |
| 375 | 20240719 | 130900 | 5871712450 | 27850 | 27800 | 27850 | 27800 | 370 |
| 376 | 20240719 | 130800 | 5861415950 | 27800 | 27850 | 27850 | 27800 | 417 |
| 377 | 20240719 | 130700 | 5849815900 | 27850 | 27800 | 27850 | 27800 | 1100 |
| 378 | 20240719 | 130600 | 5819206900 | 27800 | 27800 | 27800 | 27800 | 855 |
| 379 | 20240719 | 130500 | 5795437900 | 27850 | 27850 | 27850 | 27800 | 193 |
| 380 | 20240719 | 130400 | 5790071950 | 27850 | 27850 | 27850 | 27850 | 27 |
| 381 | 20240719 | 130300 | 5789320000 | 27850 | 27750 | 27850 | 27750 | 1009 |
| 382 | 20240719 | 130200 | 5761268550 | 27800 | 27800 | 27800 | 27800 | 56 |
| 383 | 20240719 | 130100 | 5759711750 | 27800 | 27800 | 27800 | 27750 | 323 |
| 384 | 20240719 | 130000 | 5750747450 | 27750 | 27750 | 27800 | 27750 | 341 |
| 385 | 20240719 | 125900 | 5741282700 | 27700 | 27700 | 27700 | 27700 | 505 |
| 386 | 20240719 | 125800 | 5727294200 | 27750 | 27750 | 27750 | 27700 | 737 |
| 387 | 20240719 | 125700 | 5706847750 | 27750 | 27750 | 27750 | 27750 | 1185 |
| 388 | 20240719 | 125600 | 5673964000 | 27750 | 27800 | 27800 | 27750 | 643 |
| 389 | 20240719 | 125500 | 5656120650 | 27750 | 27700 | 27800 | 27700 | 243 |
| 390 | 20240719 | 125400 | 5649376650 | 27750 | 27750 | 27750 | 27700 | 5888 |
| 391 | 20240719 | 125300 | 5486266900 | 27750 | 27750 | 27750 | 27750 | 1458 |
| 392 | 20240719 | 125200 | 5445807400 | 27750 | 27800 | 27800 | 27750 | 442 |
| 393 | 20240719 | 125100 | 5433520350 | 27800 | 27750 | 27800 | 27750 | 903 |
| 394 | 20240719 | 125000 | 5408454950 | 27700 | 27750 | 27750 | 27700 | 641 |
| 395 | 20240719 | 124900 | 5390695200 | 27750 | 27800 | 27800 | 27750 | 1073 |
| 396 | 20240719 | 124800 | 5360918750 | 27800 | 27800 | 27800 | 27750 | 178 |
| 397 | 20240719 | 124700 | 5355973950 | 27800 | 27800 | 27800 | 27750 | 544 |
| 398 | 20240719 | 124600 | 5340865900 | 27800 | 27750 | 27800 | 27750 | 717 |
| 399 | 20240719 | 124500 | 5320964150 | 27750 | 27850 | 27850 | 27700 | 11636 |
| 400 | 20240719 | 124400 | 4997651150 | 27850 | 27850 | 27900 | 27850 | 404 |
| 401 | 20240719 | 124300 | 4986397950 | 27850 | 27850 | 27900 | 27850 | 1265 |
| 402 | 20240719 | 124200 | 4951105450 | 27850 | 27850 | 27900 | 27850 | 345 |
| 403 | 20240719 | 124100 | 4941497150 | 27900 | 27950 | 27950 | 27900 | 4757 |
| 404 | 20240719 | 124000 | 4808694250 | 27950 | 28000 | 28000 | 27950 | 301 |
| 405 | 20240719 | 123900 | 4800281250 | 27950 | 27950 | 28000 | 27950 | 435 |
| 406 | 20240719 | 123800 | 4788122950 | 27950 | 27950 | 27950 | 27900 | 329 |
| 407 | 20240719 | 123700 | 4778941050 | 27950 | 27950 | 27950 | 27950 | 1 |
| 408 | 20240719 | 123600 | 4778913100 | 27950 | 27950 | 27950 | 27900 | 182 |
| 409 | 20240719 | 123500 | 4773829800 | 27950 | 27950 | 28000 | 27950 | 200 |
| 410 | 20240719 | 123400 | 4768238800 | 27950 | 27950 | 28000 | 27950 | 42 |
| 411 | 20240719 | 123300 | 4767064350 | 27950 | 28000 | 28000 | 27950 | 1575 |
| 412 | 20240719 | 123200 | 4723014500 | 28000 | 28000 | 28000 | 28000 | 56 |
| 413 | 20240719 | 123100 | 4721446500 | 28000 | 28000 | 28000 | 28000 | 106 |
| 414 | 20240719 | 123000 | 4718478500 | 28000 | 28000 | 28000 | 27950 | 405 |
| 415 | 20240719 | 122900 | 4707138600 | 28000 | 28000 | 28000 | 28000 | 60 |
| 416 | 20240719 | 122800 | 4705458600 | 27950 | 28000 | 28050 | 27950 | 2485 |
| 417 | 20240719 | 122700 | 4635969500 | 28000 | 27900 | 28000 | 27900 | 1581 |
| 418 | 20240719 | 122600 | 4591788800 | 27900 | 27900 | 27950 | 27900 | 745 |
| 419 | 20240719 | 122500 | 4570988150 | 27950 | 27900 | 27950 | 27900 | 81 |
| 420 | 20240719 | 122400 | 4568725750 | 27950 | 27900 | 27950 | 27900 | 468 |
| 421 | 20240719 | 122300 | 4555661350 | 27900 | 27850 | 27900 | 27850 | 3902 |
| 422 | 20240719 | 122200 | 4446796550 | 27850 | 27950 | 27950 | 27850 | 2372 |
| 423 | 20240719 | 122100 | 4380630650 | 27950 | 27900 | 27950 | 27900 | 217 |
| 424 | 20240719 | 122000 | 4374572400 | 27950 | 28000 | 28000 | 27950 | 2898 |
| 425 | 20240719 | 121900 | 4293573200 | 28000 | 28000 | 28000 | 27950 | 328 |
| 426 | 20240719 | 121800 | 4284402550 | 28000 | 28000 | 28000 | 27950 | 613 |
| 427 | 20240719 | 121700 | 4267244150 | 28000 | 28000 | 28000 | 28000 | 1070 |
| 428 | 20240719 | 121600 | 4237284150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 429 | 20240719 | 121500 | 4237284150 | 28000 | 28000 | 28050 | 28000 | 431 |
| 430 | 20240719 | 121400 | 4225216050 | 28000 | 28050 | 28050 | 28000 | 429 |
| 431 | 20240719 | 121300 | 4213183150 | 28000 | 28000 | 28050 | 28000 | 21 |
| 432 | 20240719 | 121200 | 4212594400 | 28000 | 28050 | 28050 | 28000 | 407 |
| 433 | 20240719 | 121100 | 4201194350 | 28050 | 28050 | 28050 | 28050 | 0 |
| 434 | 20240719 | 121000 | 4201194350 | 28050 | 28100 | 28100 | 28050 | 263 |
| 435 | 20240719 | 120900 | 4193816900 | 28100 | 28050 | 28100 | 28050 | 363 |
| 436 | 20240719 | 120800 | 4183634550 | 28050 | 28050 | 28050 | 28050 | 503 |
| 437 | 20240719 | 120700 | 4169525400 | 28050 | 28000 | 28050 | 28000 | 329 |
| 438 | 20240719 | 120600 | 4160299950 | 28000 | 28050 | 28050 | 28000 | 116 |
| 439 | 20240719 | 120500 | 4157050000 | 28050 | 27950 | 28100 | 27950 | 278 |
| 440 | 20240719 | 120400 | 4149247250 | 28000 | 28000 | 28000 | 28000 | 377 |
| 441 | 20240719 | 120300 | 4138691250 | 27950 | 27950 | 27950 | 27950 | 327 |
| 442 | 20240719 | 120200 | 4129551600 | 27950 | 27950 | 27950 | 27950 | 31 |
| 443 | 20240719 | 120100 | 4128685150 | 28000 | 28000 | 28000 | 28000 | 51 |
| 444 | 20240719 | 120000 | 4127257150 | 27950 | 27950 | 28000 | 27950 | 84 |
| 445 | 20240719 | 115900 | 4124909000 | 28000 | 28000 | 28000 | 28000 | 197 |
| 446 | 20240719 | 115800 | 4119393000 | 28000 | 28000 | 28000 | 27950 | 367 |
| 447 | 20240719 | 115700 | 4109129650 | 28000 | 27950 | 28050 | 27900 | 380 |
| 448 | 20240719 | 115600 | 4098494400 | 27950 | 27950 | 27950 | 27950 | 787 |
| 449 | 20240719 | 115500 | 4076497750 | 27950 | 27950 | 27950 | 27950 | 1 |
| 450 | 20240719 | 115400 | 4076469800 | 27950 | 28050 | 28050 | 27950 | 242 |
| 451 | 20240719 | 115300 | 4069697300 | 28050 | 28000 | 28050 | 28000 | 331 |
| 452 | 20240719 | 115200 | 4060428300 | 27950 | 28000 | 28000 | 27950 | 46 |
| 453 | 20240719 | 115100 | 4059142500 | 27950 | 27950 | 28000 | 27950 | 330 |
| 454 | 20240719 | 115000 | 4049918850 | 28000 | 28000 | 28000 | 28000 | 83 |
| 455 | 20240719 | 114900 | 4047594850 | 28050 | 28000 | 28050 | 27950 | 635 |
| 456 | 20240719 | 114800 | 4029830100 | 27950 | 27950 | 27950 | 27950 | 79 |
| 457 | 20240719 | 114700 | 4027622050 | 28000 | 28000 | 28000 | 27950 | 168 |
| 458 | 20240719 | 114600 | 4022919550 | 27950 | 27950 | 27950 | 27950 | 16 |
| 459 | 20240719 | 114500 | 4022472350 | 27950 | 27950 | 28000 | 27900 | 1088 |
| 460 | 20240719 | 114400 | 3992031650 | 27950 | 27900 | 28000 | 27900 | 367 |
| 461 | 20240719 | 114300 | 3981781150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 462 | 20240719 | 114200 | 3981781150 | 27900 | 27950 | 27950 | 27900 | 441 |
| 463 | 20240719 | 114100 | 3969472000 | 27950 | 27950 | 27950 | 27950 | 235 |
| 464 | 20240719 | 114000 | 3962903750 | 27950 | 27950 | 27950 | 27900 | 256 |
| 465 | 20240719 | 113900 | 3955761200 | 27900 | 27950 | 27950 | 27900 | 136 |
| 466 | 20240719 | 113800 | 3951963750 | 27950 | 27950 | 27950 | 27900 | 353 |
| 467 | 20240719 | 113700 | 3942114900 | 27950 | 27850 | 27950 | 27850 | 274 |
| 468 | 20240719 | 113600 | 3934476100 | 27850 | 27950 | 27950 | 27850 | 1140 |
| 469 | 20240719 | 113500 | 3902649400 | 27950 | 28000 | 28050 | 27950 | 569 |
| 470 | 20240719 | 113400 | 3886720150 | 28000 | 28050 | 28050 | 28000 | 436 |
| 471 | 20240719 | 113300 | 3874496500 | 28050 | 28050 | 28100 | 28000 | 881 |
| 472 | 20240719 | 113200 | 3849784000 | 28050 | 28000 | 28050 | 28000 | 461 |
| 473 | 20240719 | 113100 | 3836859750 | 28000 | 28100 | 28100 | 28000 | 1309 |
| 474 | 20240719 | 113000 | 3800195050 | 28100 | 27950 | 28100 | 27900 | 3810 |
| 475 | 20240719 | 112900 | 3693287200 | 27900 | 27900 | 27900 | 27900 | 73 |
| 476 | 20240719 | 112800 | 3691250500 | 27900 | 27850 | 27900 | 27850 | 957 |
| 477 | 20240719 | 112700 | 3664551800 | 27900 | 27850 | 27900 | 27850 | 142 |
| 478 | 20240719 | 112600 | 3660597050 | 27900 | 27850 | 27900 | 27850 | 462 |
| 479 | 20240719 | 112500 | 3647728150 | 27900 | 27900 | 27900 | 27850 | 72 |
| 480 | 20240719 | 112400 | 3645721050 | 27850 | 27900 | 27900 | 27850 | 378 |
| 481 | 20240719 | 112300 | 3635191250 | 27900 | 27900 | 27900 | 27900 | 116 |
| 482 | 20240719 | 112200 | 3631954850 | 27900 | 27850 | 27900 | 27800 | 202 |
| 483 | 20240719 | 112100 | 3626330300 | 27850 | 27900 | 27900 | 27850 | 1145 |
| 484 | 20240719 | 112000 | 3594441000 | 27900 | 27850 | 27900 | 27850 | 103 |
| 485 | 20240719 | 111900 | 3591569100 | 27900 | 27900 | 27900 | 27850 | 294 |
| 486 | 20240719 | 111800 | 3583379150 | 27900 | 27900 | 27900 | 27850 | 293 |
| 487 | 20240719 | 111700 | 3575218900 | 27900 | 27850 | 27900 | 27850 | 482 |
| 488 | 20240719 | 111600 | 3561787200 | 27900 | 27950 | 27950 | 27900 | 1504 |
| 489 | 20240719 | 111500 | 3519820550 | 27900 | 27900 | 27900 | 27900 | 82 |
| 490 | 20240719 | 111400 | 3517532750 | 27950 | 27950 | 27950 | 27900 | 382 |
| 491 | 20240719 | 111300 | 3506868950 | 27950 | 27950 | 27950 | 27950 | 212 |
| 492 | 20240719 | 111200 | 3500943550 | 27950 | 27950 | 27950 | 27900 | 397 |
| 493 | 20240719 | 111100 | 3489851250 | 27900 | 27900 | 27900 | 27900 | 559 |
| 494 | 20240719 | 111000 | 3474255150 | 27850 | 27900 | 27900 | 27850 | 282 |
| 495 | 20240719 | 110900 | 3466400200 | 27850 | 27850 | 27850 | 27850 | 81 |
| 496 | 20240719 | 110800 | 3464144350 | 27900 | 27850 | 27900 | 27850 | 241 |
| 497 | 20240719 | 110700 | 3457420850 | 27850 | 27900 | 27900 | 27850 | 143 |
| 498 | 20240719 | 110600 | 3453436650 | 27900 | 27900 | 27900 | 27850 | 93 |
| 499 | 20240719 | 110500 | 3450845600 | 27850 | 27950 | 27950 | 27850 | 259 |
| 500 | 20240719 | 110400 | 3443620550 | 27950 | 27950 | 27950 | 27950 | 110 |
| 501 | 20240719 | 110300 | 3440546050 | 27900 | 27950 | 27950 | 27900 | 454 |
| 502 | 20240719 | 110200 | 3427870050 | 27950 | 27900 | 27950 | 27900 | 702 |
| 503 | 20240719 | 110100 | 3408267100 | 27850 | 27950 | 27950 | 27850 | 317 |
| 504 | 20240719 | 110000 | 3399436800 | 27950 | 27950 | 27950 | 27900 | 228 |
| 505 | 20240719 | 105900 | 3393068100 | 27950 | 27950 | 27950 | 27950 | 372 |
| 506 | 20240719 | 105800 | 3382670700 | 27900 | 27900 | 27900 | 27900 | 390 |
| 507 | 20240719 | 105700 | 3371789700 | 27950 | 27900 | 27950 | 27900 | 545 |
| 508 | 20240719 | 105600 | 3356574150 | 27950 | 27950 | 27950 | 27950 | 163 |
| 509 | 20240719 | 105500 | 3352018300 | 27900 | 27850 | 27900 | 27800 | 2110 |
| 510 | 20240719 | 105400 | 3293249450 | 27850 | 27800 | 27850 | 27800 | 304 |
| 511 | 20240719 | 105300 | 3284797450 | 27800 | 27850 | 27850 | 27800 | 607 |
| 512 | 20240719 | 105200 | 3267921450 | 27850 | 27850 | 27850 | 27800 | 50 |
| 513 | 20240719 | 105100 | 3266530400 | 27800 | 27850 | 27850 | 27800 | 1510 |
| 514 | 20240719 | 105000 | 3224489000 | 27850 | 27850 | 27900 | 27850 | 410 |
| 515 | 20240719 | 104900 | 3213070000 | 27900 | 27900 | 27900 | 27850 | 164 |
| 516 | 20240719 | 104800 | 3208494900 | 27900 | 27850 | 27900 | 27850 | 626 |
| 517 | 20240719 | 104700 | 3191049450 | 27850 | 27900 | 27900 | 27850 | 477 |
| 518 | 20240719 | 104600 | 3177764200 | 27900 | 27900 | 27900 | 27900 | 81 |
| 519 | 20240719 | 104500 | 3175504300 | 27900 | 27850 | 27900 | 27850 | 1369 |
| 520 | 20240719 | 104400 | 3137315950 | 27900 | 27950 | 27950 | 27900 | 2650 |
| 521 | 20240719 | 104300 | 3063379350 | 27950 | 27900 | 27950 | 27900 | 683 |
| 522 | 20240719 | 104200 | 3044291350 | 27900 | 27950 | 27950 | 27900 | 265 |
| 523 | 20240719 | 104100 | 3036897550 | 27950 | 27950 | 27950 | 27900 | 204 |
| 524 | 20240719 | 104000 | 3031201350 | 27950 | 27900 | 27950 | 27900 | 314 |
| 525 | 20240719 | 103900 | 3022425100 | 27900 | 28000 | 28000 | 27900 | 1103 |
| 526 | 20240719 | 103800 | 2991604550 | 28000 | 28000 | 28000 | 28000 | 38 |
| 527 | 20240719 | 103700 | 2990540550 | 27950 | 28000 | 28000 | 27950 | 868 |
| 528 | 20240719 | 103600 | 2966273900 | 27950 | 28000 | 28000 | 27950 | 691 |
| 529 | 20240719 | 103500 | 2946950350 | 27950 | 28000 | 28000 | 27950 | 84 |
| 530 | 20240719 | 103400 | 2944601500 | 28000 | 28000 | 28000 | 27950 | 372 |
| 531 | 20240719 | 103300 | 2934189300 | 28000 | 28000 | 28000 | 27950 | 128 |
| 532 | 20240719 | 103200 | 2930609250 | 28000 | 28000 | 28000 | 28000 | 83 |
| 533 | 20240719 | 103100 | 2928285250 | 28000 | 28000 | 28000 | 28000 | 178 |
| 534 | 20240719 | 103000 | 2923301250 | 28000 | 28000 | 28000 | 27950 | 243 |
| 535 | 20240719 | 102900 | 2916502500 | 28000 | 28050 | 28100 | 28000 | 815 |
| 536 | 20240719 | 102800 | 2893672450 | 28000 | 28050 | 28050 | 28000 | 271 |
| 537 | 20240719 | 102700 | 2886080150 | 28050 | 28050 | 28100 | 28000 | 160 |
| 538 | 20240719 | 102600 | 2881594750 | 28050 | 28050 | 28050 | 28000 | 66 |
| 539 | 20240719 | 102500 | 2879744950 | 28050 | 28000 | 28050 | 28000 | 266 |
| 540 | 20240719 | 102400 | 2872286950 | 28000 | 27950 | 28000 | 27950 | 236 |
| 541 | 20240719 | 102300 | 2865686900 | 28000 | 27900 | 28000 | 27900 | 455 |
| 542 | 20240719 | 102200 | 2852972300 | 27900 | 27950 | 27950 | 27900 | 633 |
| 543 | 20240719 | 102100 | 2835304950 | 28000 | 28000 | 28000 | 27950 | 964 |
| 544 | 20240719 | 102000 | 2808360950 | 27950 | 28000 | 28000 | 27950 | 11 |
| 545 | 20240719 | 101900 | 2808053050 | 27950 | 27950 | 28000 | 27950 | 213 |
| 546 | 20240719 | 101800 | 2802098700 | 28000 | 27950 | 28000 | 27950 | 106 |
| 547 | 20240719 | 101700 | 2799134950 | 28000 | 28000 | 28000 | 28000 | 523 |
| 548 | 20240719 | 101600 | 2784490950 | 27950 | 27950 | 27950 | 27950 | 383 |
| 549 | 20240719 | 101500 | 2773786100 | 27900 | 28050 | 28050 | 27900 | 7542 |
| 550 | 20240719 | 101400 | 2562925250 | 28050 | 28100 | 28100 | 28000 | 1147 |
| 551 | 20240719 | 101300 | 2530744850 | 28100 | 28150 | 28150 | 28050 | 64 |
| 552 | 20240719 | 101200 | 2528947800 | 28150 | 28100 | 28150 | 28050 | 625 |
| 553 | 20240719 | 101100 | 2511376050 | 28150 | 28100 | 28150 | 28100 | 100 |
| 554 | 20240719 | 101000 | 2508564050 | 28100 | 28150 | 28200 | 28100 | 750 |
| 555 | 20240719 | 100900 | 2487451100 | 28150 | 28200 | 28200 | 28100 | 280 |
| 556 | 20240719 | 100800 | 2479577850 | 28200 | 28100 | 28250 | 28100 | 552 |
| 557 | 20240719 | 100700 | 2464037400 | 28100 | 28050 | 28100 | 28000 | 525 |
| 558 | 20240719 | 100600 | 2449300050 | 28050 | 28050 | 28050 | 28000 | 612 |
| 559 | 20240719 | 100500 | 2432149600 | 28000 | 28050 | 28050 | 28000 | 566 |
| 560 | 20240719 | 100400 | 2416300100 | 28050 | 28050 | 28050 | 28000 | 171 |
| 561 | 20240719 | 100300 | 2411510600 | 28050 | 28000 | 28100 | 28000 | 134 |
| 562 | 20240719 | 100200 | 2407757800 | 28100 | 28050 | 28100 | 28000 | 285 |
| 563 | 20240719 | 100100 | 2399764950 | 28050 | 28050 | 28100 | 28050 | 173 |
| 564 | 20240719 | 100000 | 2394909650 | 28050 | 28050 | 28050 | 28000 | 1671 |
| 565 | 20240719 | 095900 | 2348082150 | 28050 | 28100 | 28100 | 28000 | 77 |
| 566 | 20240719 | 095800 | 2345924750 | 28050 | 28050 | 28100 | 28000 | 757 |
| 567 | 20240719 | 095700 | 2324704600 | 28050 | 28100 | 28100 | 28000 | 1028 |
| 568 | 20240719 | 095600 | 2295855600 | 28100 | 28100 | 28100 | 28100 | 613 |
| 569 | 20240719 | 095500 | 2278630300 | 28100 | 28000 | 28100 | 28000 | 469 |
| 570 | 20240719 | 095400 | 2265496950 | 27950 | 28000 | 28100 | 27950 | 548 |
| 571 | 20240719 | 095300 | 2250144100 | 28000 | 28100 | 28100 | 28000 | 264 |
| 572 | 20240719 | 095200 | 2242741200 | 28100 | 28100 | 28100 | 28000 | 263 |
| 573 | 20240719 | 095100 | 2235372000 | 28100 | 28000 | 28100 | 27950 | 907 |
| 574 | 20240719 | 095000 | 2209936500 | 28050 | 27950 | 28050 | 27950 | 1078 |
| 575 | 20240719 | 094900 | 2179768400 | 27950 | 28000 | 28000 | 27950 | 70 |
| 576 | 20240719 | 094800 | 2177811450 | 28000 | 27950 | 28000 | 27950 | 387 |
| 577 | 20240719 | 094700 | 2166982400 | 27950 | 28000 | 28050 | 27950 | 1151 |
| 578 | 20240719 | 094600 | 2134765050 | 28000 | 28050 | 28050 | 27950 | 292 |
| 579 | 20240719 | 094500 | 2126589950 | 28050 | 28050 | 28050 | 27950 | 1457 |
| 580 | 20240719 | 094400 | 2085763800 | 28050 | 28100 | 28100 | 28050 | 378 |
| 581 | 20240719 | 094300 | 2075157000 | 28050 | 28050 | 28050 | 28000 | 241 |
| 582 | 20240719 | 094200 | 2068399500 | 28050 | 28100 | 28100 | 28050 | 567 |
| 583 | 20240719 | 094100 | 2052481300 | 28100 | 28100 | 28100 | 28050 | 929 |
| 584 | 20240719 | 094000 | 2026408350 | 28100 | 28050 | 28100 | 28000 | 200 |
| 585 | 20240719 | 093900 | 2020802450 | 28050 | 28050 | 28100 | 28000 | 143 |
| 586 | 20240719 | 093800 | 2016791600 | 28050 | 28050 | 28100 | 28000 | 925 |
| 587 | 20240719 | 093700 | 1990862450 | 28000 | 28050 | 28050 | 28000 | 164 |
| 588 | 20240719 | 093600 | 1986270150 | 28000 | 28050 | 28050 | 28000 | 542 |
| 589 | 20240719 | 093500 | 1971068550 | 28100 | 28200 | 28200 | 28100 | 905 |
| 590 | 20240719 | 093400 | 1945621150 | 28150 | 28150 | 28150 | 28100 | 1504 |
| 591 | 20240719 | 093300 | 1903284550 | 28150 | 28100 | 28200 | 28100 | 498 |
| 592 | 20240719 | 093200 | 1889261300 | 28100 | 28100 | 28150 | 28100 | 387 |
| 593 | 20240719 | 093100 | 1878385900 | 28150 | 28200 | 28250 | 28100 | 1787 |
| 594 | 20240719 | 093000 | 1827995300 | 28200 | 28350 | 28350 | 28200 | 1608 |
| 595 | 20240719 | 092900 | 1782547950 | 28350 | 28300 | 28350 | 28250 | 849 |
| 596 | 20240719 | 092800 | 1758504800 | 28300 | 28200 | 28300 | 28200 | 1143 |
| 597 | 20240719 | 092700 | 1726192200 | 28200 | 28250 | 28250 | 28150 | 770 |
| 598 | 20240719 | 092600 | 1704468800 | 28250 | 28150 | 28250 | 28150 | 240 |
| 599 | 20240719 | 092500 | 1697703600 | 28150 | 28100 | 28150 | 28050 | 1652 |
| 600 | 20240719 | 092400 | 1651266150 | 28050 | 27950 | 28050 | 27900 | 2894 |
| 601 | 20240719 | 092300 | 1570392900 | 27950 | 28000 | 28000 | 27900 | 624 |
| 602 | 20240719 | 092200 | 1552942150 | 27950 | 27900 | 28000 | 27900 | 1783 |
| 603 | 20240719 | 092100 | 1503100100 | 27950 | 27950 | 28000 | 27850 | 2249 |
| 604 | 20240719 | 092000 | 1440302700 | 27950 | 27900 | 28050 | 27900 | 2081 |
| 605 | 20240719 | 091900 | 1382070800 | 27950 | 28000 | 28000 | 27700 | 7706 |
| 606 | 20240719 | 091800 | 1167541250 | 27950 | 28000 | 28000 | 27950 | 976 |
| 607 | 20240719 | 091700 | 1140257250 | 28000 | 28000 | 28050 | 27950 | 925 |
| 608 | 20240719 | 091600 | 1114377950 | 28050 | 28000 | 28050 | 28000 | 560 |
| 609 | 20240719 | 091500 | 1098686750 | 28050 | 28000 | 28100 | 28000 | 284 |
| 610 | 20240719 | 091400 | 1090726800 | 28000 | 28000 | 28100 | 27950 | 1704 |
| 611 | 20240719 | 091300 | 1042946700 | 27950 | 28100 | 28150 | 27800 | 12480 |
| 612 | 20240719 | 091200 | 694148250 | 28150 | 28200 | 28200 | 28150 | 1961 |
| 613 | 20240719 | 091100 | 638946050 | 28200 | 28200 | 28350 | 28200 | 1379 |
| 614 | 20240719 | 091000 | 600008800 | 28250 | 28350 | 28350 | 28200 | 1130 |
| 615 | 20240719 | 090900 | 568121350 | 28350 | 28250 | 28400 | 28250 | 743 |
| 616 | 20240719 | 090800 | 547127400 | 28250 | 28350 | 28400 | 28250 | 283 |
| 617 | 20240719 | 090700 | 539125800 | 28400 | 28200 | 28400 | 28150 | 1937 |
| 618 | 20240719 | 090600 | 484454100 | 28250 | 28200 | 28250 | 28150 | 378 |
| 619 | 20240719 | 090500 | 473783450 | 28200 | 28250 | 28250 | 28150 | 3104 |
| 620 | 20240719 | 090400 | 386266450 | 28250 | 28400 | 28400 | 28250 | 4017 |
| 621 | 20240719 | 090300 | 272545500 | 28400 | 28350 | 28400 | 28350 | 357 |
| 622 | 20240719 | 090200 | 262418600 | 28350 | 28300 | 28400 | 28250 | 2235 |
| 623 | 20240719 | 090100 | 199064650 | 28300 | 28350 | 28400 | 28250 | 1416 |
| 624 | 20240719 | 090000 | 158952150 | 28350 | 28400 | 28500 | 28300 | 4755 |