33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 6715 |
| 3 | 20240712 | 192200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240712 | 192100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240712 | 192000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240712 | 191900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240712 | 191800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240712 | 191700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240712 | 191600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240712 | 191500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240712 | 191400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240712 | 191300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240712 | 191200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240712 | 191100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240712 | 191000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240712 | 190900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240712 | 190800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240712 | 190700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240712 | 190600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240712 | 190500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240712 | 190400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240712 | 190300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240712 | 190200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240712 | 190100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240712 | 190000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240712 | 185900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240712 | 185800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240712 | 185700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240712 | 185600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240712 | 185500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240712 | 185400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240712 | 185300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 6715 |
| 33 | 20240712 | 185200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240712 | 185100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240712 | 185000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240712 | 184900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240712 | 184800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240712 | 184700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240712 | 184600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240712 | 184500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240712 | 184400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240712 | 184300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240712 | 184200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240712 | 184100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240712 | 184000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240712 | 183900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240712 | 183800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240712 | 183700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240712 | 183600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240712 | 183500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240712 | 183400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240712 | 183300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240712 | 183200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240712 | 183100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240712 | 183000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240712 | 182900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240712 | 182800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240712 | 182700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240712 | 182600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240712 | 182500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240712 | 182400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240712 | 182300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 6715 |
| 63 | 20240712 | 182200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240712 | 182100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240712 | 182000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240712 | 181900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240712 | 181800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240712 | 181700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240712 | 181600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240712 | 181500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240712 | 181400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240712 | 181300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240712 | 181200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240712 | 181100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240712 | 181000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240712 | 180900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240712 | 180800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240712 | 180700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240712 | 180600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240712 | 180500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240712 | 180400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240712 | 180300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240712 | 180200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240712 | 180100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240712 | 180000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240712 | 175900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240712 | 175800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240712 | 175700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240712 | 175600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240712 | 175500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240712 | 175400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240712 | 175300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 6715 |
| 93 | 20240712 | 175200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240712 | 175100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240712 | 175000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240712 | 174900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240712 | 174800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240712 | 174700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240712 | 174600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240712 | 174500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240712 | 174400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240712 | 174300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240712 | 174200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240712 | 174100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240712 | 174000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240712 | 173900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240712 | 173800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240712 | 173700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240712 | 173600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240712 | 173500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240712 | 173400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240712 | 173300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240712 | 173200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240712 | 173100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240712 | 173000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240712 | 172900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240712 | 172800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240712 | 172700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240712 | 172600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240712 | 172500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240712 | 172400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240712 | 172300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 6715 |
| 123 | 20240712 | 172200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240712 | 172100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240712 | 172000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240712 | 171900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240712 | 171800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240712 | 171700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240712 | 171600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240712 | 171500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240712 | 171400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240712 | 171300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240712 | 171200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240712 | 171100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240712 | 171000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240712 | 170900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240712 | 170800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240712 | 170700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240712 | 170600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240712 | 170500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240712 | 170400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240712 | 170300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240712 | 170200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240712 | 170100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240712 | 170000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240712 | 165900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240712 | 165800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240712 | 165700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240712 | 165600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240712 | 165500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240712 | 165400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240712 | 165300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 6715 |
| 153 | 20240712 | 165200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240712 | 165100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240712 | 165000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240712 | 164900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240712 | 164800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240712 | 164700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240712 | 164600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240712 | 164500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240712 | 164400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240712 | 164300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240712 | 164200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240712 | 164100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240712 | 164000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240712 | 163900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240712 | 163800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240712 | 163700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240712 | 163600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240712 | 163500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240712 | 163400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240712 | 163300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240712 | 163200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240712 | 163100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240712 | 163000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240712 | 162900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240712 | 162800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240712 | 162700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240712 | 162600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240712 | 162500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240712 | 162400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240712 | 162300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 6715 |
| 183 | 20240712 | 162200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240712 | 162100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20240712 | 162000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20240712 | 161900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20240712 | 161800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20240712 | 161700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20240712 | 161600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20240712 | 161500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20240712 | 161400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20240712 | 161300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20240712 | 161200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20240712 | 161100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20240712 | 161000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20240712 | 160900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20240712 | 160800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20240712 | 160700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20240712 | 160600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20240712 | 160500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20240712 | 160400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20240712 | 160300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20240712 | 160200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20240712 | 160100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20240712 | 160000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20240712 | 155900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20240712 | 155800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20240712 | 155700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20240712 | 155600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20240712 | 155500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20240712 | 155400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20240712 | 155300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 6715 |
| 213 | 20240712 | 155200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20240712 | 155100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20240712 | 155000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20240712 | 154900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20240712 | 154800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20240712 | 154700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20240712 | 154600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20240712 | 154500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 221 | 20240712 | 154400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 222 | 20240712 | 154300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 223 | 20240712 | 154200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 224 | 20240712 | 154100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 225 | 20240712 | 154000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 226 | 20240712 | 153900 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 227 | 20240712 | 153800 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 228 | 20240712 | 153700 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 229 | 20240712 | 153600 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 230 | 20240712 | 153500 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 231 | 20240712 | 153400 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 232 | 20240712 | 153300 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 233 | 20240712 | 153200 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 234 | 20240712 | 153100 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 0 |
| 235 | 20240712 | 153000 | 9652590150 | 34050 | 34050 | 34050 | 34050 | 6715 |
| 236 | 20240712 | 152900 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20240712 | 152800 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20240712 | 152700 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20240712 | 152600 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20240712 | 152500 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20240712 | 152400 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20240712 | 152300 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 243 | 20240712 | 152200 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20240712 | 152100 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20240712 | 152000 | 9423944400 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20240712 | 151900 | 9423944400 | 34200 | 34250 | 34300 | 34200 | 551 |
| 247 | 20240712 | 151800 | 9405075100 | 34250 | 34300 | 34300 | 34250 | 1127 |
| 248 | 20240712 | 151700 | 9366472450 | 34250 | 34300 | 34300 | 34250 | 612 |
| 249 | 20240712 | 151600 | 9345485700 | 34300 | 34300 | 34300 | 34250 | 298 |
| 250 | 20240712 | 151500 | 9335271800 | 34300 | 34300 | 34300 | 34250 | 448 |
| 251 | 20240712 | 151400 | 9319907250 | 34300 | 34350 | 34400 | 34300 | 1053 |
| 252 | 20240712 | 151300 | 9283757750 | 34350 | 34450 | 34450 | 34350 | 489 |
| 253 | 20240712 | 151200 | 9266932100 | 34450 | 34400 | 34600 | 34400 | 3262 |
| 254 | 20240712 | 151100 | 9154429500 | 34400 | 34350 | 34400 | 34300 | 495 |
| 255 | 20240712 | 151000 | 9137414200 | 34350 | 34400 | 34500 | 34350 | 691 |
| 256 | 20240712 | 150900 | 9113663300 | 34550 | 34550 | 34600 | 34400 | 1871 |
| 257 | 20240712 | 150800 | 9049141750 | 34700 | 34600 | 34700 | 34500 | 1971 |
| 258 | 20240712 | 150700 | 8980884300 | 34600 | 34500 | 34600 | 34450 | 2580 |
| 259 | 20240712 | 150600 | 8891762350 | 34500 | 34500 | 34550 | 34500 | 428 |
| 260 | 20240712 | 150500 | 8876984400 | 34500 | 34400 | 34500 | 34350 | 3048 |
| 261 | 20240712 | 150400 | 8772037800 | 34350 | 34250 | 34400 | 34200 | 2606 |
| 262 | 20240712 | 150300 | 8682704550 | 34350 | 34300 | 34350 | 34200 | 2210 |
| 263 | 20240712 | 150200 | 8606905650 | 34300 | 34150 | 34300 | 34150 | 2655 |
| 264 | 20240712 | 150100 | 8516027100 | 34150 | 34050 | 34150 | 34050 | 423 |
| 265 | 20240712 | 150000 | 8501599350 | 34100 | 34000 | 34100 | 34000 | 470 |
| 266 | 20240712 | 145900 | 8485586700 | 34000 | 34050 | 34050 | 34000 | 217 |
| 267 | 20240712 | 145800 | 8478201200 | 34000 | 34000 | 34050 | 34000 | 233 |
| 268 | 20240712 | 145700 | 8470270750 | 34050 | 34000 | 34100 | 34000 | 141 |
| 269 | 20240712 | 145600 | 8465467250 | 34050 | 34050 | 34100 | 34000 | 430 |
| 270 | 20240712 | 145500 | 8450831550 | 34050 | 34050 | 34100 | 34000 | 245 |
| 271 | 20240712 | 145400 | 8442486500 | 34100 | 34050 | 34100 | 34050 | 289 |
| 272 | 20240712 | 145300 | 8432638200 | 34150 | 34100 | 34150 | 34050 | 255 |
| 273 | 20240712 | 145200 | 8423936750 | 34100 | 34050 | 34150 | 34050 | 318 |
| 274 | 20240712 | 145100 | 8413095500 | 34050 | 34050 | 34100 | 34050 | 165 |
| 275 | 20240712 | 145000 | 8407471200 | 34000 | 34000 | 34050 | 34000 | 372 |
| 276 | 20240712 | 144900 | 8394807750 | 34050 | 34000 | 34050 | 33950 | 716 |
| 277 | 20240712 | 144800 | 8370488500 | 34000 | 33950 | 34000 | 33950 | 227 |
| 278 | 20240712 | 144700 | 8362770800 | 34000 | 33900 | 34000 | 33900 | 1150 |
| 279 | 20240712 | 144600 | 8323715550 | 33900 | 33900 | 33950 | 33900 | 363 |
| 280 | 20240712 | 144500 | 8311399200 | 33950 | 33950 | 34000 | 33900 | 557 |
| 281 | 20240712 | 144400 | 8292503650 | 33950 | 33950 | 34000 | 33900 | 161 |
| 282 | 20240712 | 144300 | 8287031700 | 33900 | 33950 | 34000 | 33900 | 499 |
| 283 | 20240712 | 144200 | 8270083100 | 33950 | 33950 | 34000 | 33900 | 311 |
| 284 | 20240712 | 144100 | 8259515150 | 33950 | 33900 | 34000 | 33900 | 215 |
| 285 | 20240712 | 144000 | 8252214600 | 33900 | 33950 | 33950 | 33900 | 1533 |
| 286 | 20240712 | 143900 | 8200231750 | 34000 | 33900 | 34000 | 33900 | 1021 |
| 287 | 20240712 | 143800 | 8165562950 | 33950 | 33950 | 33950 | 33900 | 406 |
| 288 | 20240712 | 143700 | 8151784300 | 33950 | 33950 | 34000 | 33950 | 576 |
| 289 | 20240712 | 143600 | 8132226000 | 34000 | 33950 | 34000 | 33950 | 461 |
| 290 | 20240712 | 143500 | 8116569050 | 33950 | 33950 | 34000 | 33950 | 488 |
| 291 | 20240712 | 143400 | 8099992450 | 33950 | 34000 | 34000 | 33950 | 240 |
| 292 | 20240712 | 143300 | 8091837700 | 33950 | 33950 | 34000 | 33950 | 191 |
| 293 | 20240712 | 143200 | 8085349750 | 33950 | 33950 | 34000 | 33950 | 353 |
| 294 | 20240712 | 143100 | 8073355900 | 33950 | 34000 | 34000 | 33950 | 341 |
| 295 | 20240712 | 143000 | 8061772800 | 33950 | 34000 | 34050 | 33950 | 1780 |
| 296 | 20240712 | 142900 | 8001258650 | 34000 | 34050 | 34050 | 34000 | 572 |
| 297 | 20240712 | 142800 | 7981793550 | 34000 | 34050 | 34050 | 34000 | 230 |
| 298 | 20240712 | 142700 | 7973965150 | 34000 | 34000 | 34050 | 34000 | 263 |
| 299 | 20240712 | 142600 | 7965017200 | 34000 | 34000 | 34050 | 34000 | 257 |
| 300 | 20240712 | 142500 | 7956273250 | 34000 | 34100 | 34100 | 34000 | 365 |
| 301 | 20240712 | 142400 | 7943845450 | 34050 | 34050 | 34100 | 34050 | 555 |
| 302 | 20240712 | 142300 | 7924944700 | 34100 | 34050 | 34100 | 34000 | 192 |
| 303 | 20240712 | 142200 | 7918401250 | 34050 | 34100 | 34100 | 34000 | 374 |
| 304 | 20240712 | 142100 | 7905663600 | 34050 | 34050 | 34100 | 34000 | 2662 |
| 305 | 20240712 | 142000 | 7815074700 | 34050 | 34050 | 34100 | 34050 | 350 |
| 306 | 20240712 | 141900 | 7803151250 | 34100 | 34050 | 34100 | 34050 | 223 |
| 307 | 20240712 | 141800 | 7795548350 | 34050 | 34100 | 34100 | 34050 | 670 |
| 308 | 20240712 | 141700 | 7772727950 | 34050 | 34150 | 34150 | 34050 | 365 |
| 309 | 20240712 | 141600 | 7760278850 | 34150 | 34200 | 34200 | 34100 | 141 |
| 310 | 20240712 | 141500 | 7755458250 | 34100 | 34100 | 34200 | 34100 | 73 |
| 311 | 20240712 | 141400 | 7752963050 | 34150 | 34150 | 34200 | 34100 | 249 |
| 312 | 20240712 | 141300 | 7744456750 | 34150 | 34150 | 34200 | 34150 | 198 |
| 313 | 20240712 | 141200 | 7737687950 | 34150 | 34150 | 34200 | 34150 | 89 |
| 314 | 20240712 | 141100 | 7734645650 | 34200 | 34200 | 34200 | 34150 | 146 |
| 315 | 20240712 | 141000 | 7729653750 | 34100 | 34100 | 34200 | 34100 | 136 |
| 316 | 20240712 | 140900 | 7725006150 | 34100 | 34100 | 34200 | 34100 | 197 |
| 317 | 20240712 | 140800 | 7718282550 | 34200 | 34150 | 34200 | 34100 | 136 |
| 318 | 20240712 | 140700 | 7713632700 | 34150 | 34200 | 34200 | 34100 | 1224 |
| 319 | 20240712 | 140600 | 7671869550 | 34100 | 34100 | 34200 | 34100 | 195 |
| 320 | 20240712 | 140500 | 7665214150 | 34150 | 34100 | 34200 | 34100 | 310 |
| 321 | 20240712 | 140400 | 7654632400 | 34150 | 34100 | 34150 | 34100 | 252 |
| 322 | 20240712 | 140300 | 7646029350 | 34100 | 34150 | 34150 | 34100 | 117 |
| 323 | 20240712 | 140200 | 7642034300 | 34100 | 34100 | 34200 | 34100 | 134 |
| 324 | 20240712 | 140100 | 7637453000 | 34100 | 34150 | 34250 | 34100 | 552 |
| 325 | 20240712 | 140000 | 7618594400 | 34200 | 34300 | 34300 | 34150 | 271 |
| 326 | 20240712 | 135900 | 7609331200 | 34300 | 34200 | 34300 | 34150 | 359 |
| 327 | 20240712 | 135800 | 7597049200 | 34200 | 34200 | 34300 | 34200 | 173 |
| 328 | 20240712 | 135700 | 7591119650 | 34150 | 34150 | 34300 | 34150 | 137 |
| 329 | 20240712 | 135600 | 7586428750 | 34250 | 34150 | 34300 | 34150 | 163 |
| 330 | 20240712 | 135500 | 7580845800 | 34400 | 34150 | 34400 | 34150 | 223 |
| 331 | 20240712 | 135400 | 7573200600 | 34150 | 34400 | 34400 | 34150 | 130 |
| 332 | 20240712 | 135300 | 7568740400 | 34400 | 34200 | 34400 | 34150 | 799 |
| 333 | 20240712 | 135200 | 7541306400 | 34200 | 34200 | 34350 | 34150 | 285 |
| 334 | 20240712 | 135100 | 7531547000 | 34150 | 34200 | 34400 | 34150 | 2068 |
| 335 | 20240712 | 135000 | 7460609250 | 34150 | 34100 | 34200 | 34100 | 70 |
| 336 | 20240712 | 134900 | 7458216100 | 34250 | 34200 | 34250 | 34100 | 168 |
| 337 | 20240712 | 134800 | 7452471500 | 34100 | 34200 | 34200 | 34100 | 154 |
| 338 | 20240712 | 134700 | 7447207800 | 34150 | 34200 | 34200 | 34150 | 75 |
| 339 | 20240712 | 134600 | 7444643550 | 34150 | 34100 | 34200 | 34100 | 174 |
| 340 | 20240712 | 134500 | 7438695850 | 34100 | 34150 | 34200 | 34100 | 304 |
| 341 | 20240712 | 134400 | 7428312650 | 34150 | 34150 | 34150 | 34150 | 59 |
| 342 | 20240712 | 134300 | 7426297800 | 34200 | 34100 | 34200 | 34100 | 196 |
| 343 | 20240712 | 134200 | 7419598600 | 34100 | 34200 | 34200 | 34100 | 432 |
| 344 | 20240712 | 134100 | 7404850350 | 34150 | 34200 | 34200 | 34150 | 65 |
| 345 | 20240712 | 134000 | 7402627400 | 34200 | 34100 | 34200 | 34100 | 171 |
| 346 | 20240712 | 133900 | 7396786900 | 34150 | 34150 | 34150 | 34100 | 182 |
| 347 | 20240712 | 133800 | 7390572050 | 34100 | 34150 | 34150 | 34100 | 101 |
| 348 | 20240712 | 133700 | 7387124500 | 34100 | 34150 | 34150 | 34100 | 326 |
| 349 | 20240712 | 133600 | 7375994450 | 34100 | 34150 | 34150 | 34100 | 175 |
| 350 | 20240712 | 133500 | 7370020950 | 34050 | 34200 | 34200 | 34050 | 90 |
| 351 | 20240712 | 133400 | 7366946000 | 34150 | 34150 | 34150 | 34050 | 414 |
| 352 | 20240712 | 133300 | 7352822800 | 34100 | 34100 | 34150 | 34100 | 183 |
| 353 | 20240712 | 133200 | 7346576550 | 34100 | 34100 | 34150 | 34050 | 681 |
| 354 | 20240712 | 133100 | 7323379250 | 34150 | 34100 | 34150 | 34100 | 731 |
| 355 | 20240712 | 133000 | 7298446150 | 34100 | 34200 | 34200 | 34100 | 1778 |
| 356 | 20240712 | 132900 | 7237753750 | 34150 | 34200 | 34200 | 34150 | 234 |
| 357 | 20240712 | 132800 | 7229756750 | 34250 | 34150 | 34250 | 34150 | 133 |
| 358 | 20240712 | 132700 | 7225202450 | 34150 | 34250 | 34250 | 34150 | 1037 |
| 359 | 20240712 | 132600 | 7189732200 | 34200 | 34250 | 34300 | 34200 | 104 |
| 360 | 20240712 | 132500 | 7186165750 | 34250 | 34200 | 34250 | 34200 | 321 |
| 361 | 20240712 | 132400 | 7175180600 | 34250 | 34200 | 34250 | 34200 | 186 |
| 362 | 20240712 | 132300 | 7168810600 | 34250 | 34200 | 34250 | 34200 | 65 |
| 363 | 20240712 | 132200 | 7166584550 | 34200 | 34200 | 34250 | 34200 | 217 |
| 364 | 20240712 | 132100 | 7159154050 | 34200 | 34250 | 34250 | 34200 | 137 |
| 365 | 20240712 | 132000 | 7154462700 | 34200 | 34200 | 34250 | 34200 | 95 |
| 366 | 20240712 | 131900 | 7151210500 | 34250 | 34200 | 34250 | 34200 | 136 |
| 367 | 20240712 | 131800 | 7146553350 | 34250 | 34250 | 34300 | 34200 | 210 |
| 368 | 20240712 | 131700 | 7139357950 | 34250 | 34250 | 34300 | 34250 | 237 |
| 369 | 20240712 | 131600 | 7131233200 | 34250 | 34250 | 34300 | 34200 | 227 |
| 370 | 20240712 | 131500 | 7123459500 | 34250 | 34200 | 34250 | 34200 | 287 |
| 371 | 20240712 | 131400 | 7113630800 | 34200 | 34200 | 34250 | 34200 | 81 |
| 372 | 20240712 | 131300 | 7110857600 | 34250 | 34150 | 34250 | 34150 | 161 |
| 373 | 20240712 | 131200 | 7105345500 | 34150 | 34250 | 34250 | 34150 | 633 |
| 374 | 20240712 | 131100 | 7083691000 | 34200 | 34200 | 34250 | 34200 | 75 |
| 375 | 20240712 | 131000 | 7081123000 | 34250 | 34150 | 34250 | 34150 | 127 |
| 376 | 20240712 | 130900 | 7076775550 | 34150 | 34150 | 34200 | 34150 | 308 |
| 377 | 20240712 | 130800 | 7066243400 | 34150 | 34200 | 34200 | 34150 | 149 |
| 378 | 20240712 | 130700 | 7061148350 | 34200 | 34150 | 34200 | 34100 | 257 |
| 379 | 20240712 | 130600 | 7052366250 | 34100 | 34100 | 34200 | 34100 | 266 |
| 380 | 20240712 | 130500 | 7043286700 | 34100 | 34200 | 34200 | 34100 | 132 |
| 381 | 20240712 | 130400 | 7038773500 | 34150 | 34200 | 34200 | 34150 | 140 |
| 382 | 20240712 | 130300 | 7033989550 | 34200 | 34100 | 34200 | 34100 | 149 |
| 383 | 20240712 | 130200 | 7028899450 | 34100 | 34200 | 34200 | 34100 | 225 |
| 384 | 20240712 | 130100 | 7021217600 | 34200 | 34150 | 34200 | 34150 | 91 |
| 385 | 20240712 | 130000 | 7018105550 | 34200 | 34150 | 34200 | 34100 | 320 |
| 386 | 20240712 | 125900 | 7007175000 | 34150 | 34150 | 34150 | 34100 | 182 |
| 387 | 20240712 | 125800 | 7000961150 | 34100 | 34150 | 34200 | 34100 | 148 |
| 388 | 20240712 | 125700 | 6995904350 | 34200 | 34200 | 34200 | 34150 | 250 |
| 389 | 20240712 | 125600 | 6987357850 | 34150 | 34200 | 34200 | 34150 | 157 |
| 390 | 20240712 | 125500 | 6981990100 | 34150 | 34150 | 34200 | 34150 | 205 |
| 391 | 20240712 | 125400 | 6974986400 | 34200 | 34200 | 34250 | 34150 | 207 |
| 392 | 20240712 | 125300 | 6967903400 | 34200 | 34250 | 34250 | 34150 | 168 |
| 393 | 20240712 | 125200 | 6962152700 | 34150 | 34150 | 34250 | 34150 | 79 |
| 394 | 20240712 | 125100 | 6959448950 | 34250 | 34200 | 34250 | 34150 | 221 |
| 395 | 20240712 | 125000 | 6951885800 | 34200 | 34150 | 34250 | 34150 | 141 |
| 396 | 20240712 | 124900 | 6947058050 | 34150 | 34200 | 34250 | 34150 | 440 |
| 397 | 20240712 | 124800 | 6932008850 | 34250 | 34250 | 34250 | 34200 | 205 |
| 398 | 20240712 | 124700 | 6924990500 | 34250 | 34250 | 34300 | 34250 | 135 |
| 399 | 20240712 | 124600 | 6920363750 | 34250 | 34200 | 34300 | 34200 | 136 |
| 400 | 20240712 | 124500 | 6915705150 | 34200 | 34300 | 34350 | 34200 | 157 |
| 401 | 20240712 | 124400 | 6910315000 | 34300 | 34250 | 34350 | 34150 | 250 |
| 402 | 20240712 | 124300 | 6901738900 | 34300 | 34250 | 34300 | 34250 | 636 |
| 403 | 20240712 | 124200 | 6879928000 | 34250 | 34250 | 34250 | 34150 | 141 |
| 404 | 20240712 | 124100 | 6875099850 | 34250 | 34250 | 34250 | 34150 | 140 |
| 405 | 20240712 | 124000 | 6870306950 | 34150 | 34200 | 34250 | 34150 | 323 |
| 406 | 20240712 | 123900 | 6859258650 | 34200 | 34150 | 34200 | 34100 | 217 |
| 407 | 20240712 | 123800 | 6851838550 | 34150 | 34150 | 34200 | 34150 | 444 |
| 408 | 20240712 | 123700 | 6836669950 | 34150 | 34150 | 34200 | 34150 | 88 |
| 409 | 20240712 | 123600 | 6833661750 | 34200 | 34150 | 34200 | 34150 | 180 |
| 410 | 20240712 | 123500 | 6827507800 | 34150 | 34200 | 34200 | 34100 | 78 |
| 411 | 20240712 | 123400 | 6824841250 | 34200 | 34100 | 34200 | 34100 | 104 |
| 412 | 20240712 | 123300 | 6821286500 | 34050 | 34100 | 34150 | 34050 | 286 |
| 413 | 20240712 | 123200 | 6811530250 | 34050 | 34100 | 34150 | 34050 | 229 |
| 414 | 20240712 | 123100 | 6803712550 | 34100 | 34100 | 34150 | 34100 | 121 |
| 415 | 20240712 | 123000 | 6799583450 | 34150 | 34100 | 34150 | 34050 | 148 |
| 416 | 20240712 | 122900 | 6794533700 | 34100 | 34050 | 34200 | 34050 | 154 |
| 417 | 20240712 | 122800 | 6789273450 | 34050 | 34100 | 34150 | 34050 | 87 |
| 418 | 20240712 | 122700 | 6786303900 | 34150 | 34150 | 34150 | 34100 | 149 |
| 419 | 20240712 | 122600 | 6781216050 | 34150 | 34150 | 34150 | 34100 | 365 |
| 420 | 20240712 | 122500 | 6768762900 | 34150 | 34100 | 34150 | 34100 | 224 |
| 421 | 20240712 | 122400 | 6761118650 | 34150 | 34150 | 34150 | 34100 | 316 |
| 422 | 20240712 | 122300 | 6750337100 | 34150 | 34100 | 34150 | 34100 | 158 |
| 423 | 20240712 | 122200 | 6744943250 | 34100 | 34150 | 34150 | 34100 | 194 |
| 424 | 20240712 | 122100 | 6738319450 | 34100 | 34150 | 34150 | 34100 | 68 |
| 425 | 20240712 | 122000 | 6735997650 | 34100 | 34200 | 34200 | 34100 | 151 |
| 426 | 20240712 | 121900 | 6730836550 | 34150 | 34200 | 34200 | 34100 | 135 |
| 427 | 20240712 | 121800 | 6726220800 | 34150 | 34150 | 34200 | 34150 | 123 |
| 428 | 20240712 | 121700 | 6722017100 | 34200 | 34100 | 34200 | 34100 | 535 |
| 429 | 20240712 | 121600 | 6703766100 | 34100 | 34150 | 34150 | 34100 | 272 |
| 430 | 20240712 | 121500 | 6694484800 | 34100 | 34150 | 34150 | 34100 | 172 |
| 431 | 20240712 | 121400 | 6688613900 | 34150 | 34150 | 34150 | 34100 | 200 |
| 432 | 20240712 | 121300 | 6681784550 | 34150 | 34150 | 34200 | 34100 | 122 |
| 433 | 20240712 | 121200 | 6677618250 | 34150 | 34150 | 34150 | 34100 | 157 |
| 434 | 20240712 | 121100 | 6672256800 | 34150 | 34100 | 34200 | 34100 | 228 |
| 435 | 20240712 | 121000 | 6664469450 | 34100 | 34100 | 34200 | 34100 | 227 |
| 436 | 20240712 | 120900 | 6656716850 | 34100 | 34250 | 34250 | 34100 | 176 |
| 437 | 20240712 | 120800 | 6650703100 | 34250 | 34150 | 34250 | 34150 | 208 |
| 438 | 20240712 | 120700 | 6643584800 | 34150 | 34250 | 34250 | 34150 | 154 |
| 439 | 20240712 | 120600 | 6638313500 | 34150 | 34250 | 34250 | 34150 | 66 |
| 440 | 20240712 | 120500 | 6636053600 | 34250 | 34200 | 34250 | 34200 | 119 |
| 441 | 20240712 | 120400 | 6631980850 | 34150 | 34250 | 34250 | 34100 | 216 |
| 442 | 20240712 | 120300 | 6624589650 | 34250 | 34250 | 34250 | 34150 | 131 |
| 443 | 20240712 | 120200 | 6620104000 | 34250 | 34200 | 34250 | 34150 | 140 |
| 444 | 20240712 | 120100 | 6615314100 | 34200 | 34100 | 34200 | 34100 | 168 |
| 445 | 20240712 | 120000 | 6609574900 | 34100 | 34150 | 34200 | 34100 | 147 |
| 446 | 20240712 | 115900 | 6604553950 | 34250 | 34150 | 34250 | 34150 | 158 |
| 447 | 20240712 | 115800 | 6599143450 | 34250 | 34250 | 34250 | 34150 | 139 |
| 448 | 20240712 | 115700 | 6594384550 | 34150 | 34100 | 34300 | 34100 | 118 |
| 449 | 20240712 | 115600 | 6590348250 | 34300 | 34250 | 34300 | 34100 | 264 |
| 450 | 20240712 | 115500 | 6581313750 | 34250 | 34100 | 34250 | 34100 | 209 |
| 451 | 20240712 | 115400 | 6574162700 | 34100 | 34150 | 34200 | 34100 | 215 |
| 452 | 20240712 | 115300 | 6566822000 | 34150 | 34150 | 34150 | 34100 | 156 |
| 453 | 20240712 | 115200 | 6561496450 | 34150 | 34200 | 34200 | 34100 | 154 |
| 454 | 20240712 | 115100 | 6556234800 | 34150 | 34200 | 34200 | 34150 | 1188 |
| 455 | 20240712 | 115000 | 6515661550 | 34200 | 34100 | 34200 | 34100 | 286 |
| 456 | 20240712 | 114900 | 6505884950 | 34100 | 34200 | 34200 | 34100 | 183 |
| 457 | 20240712 | 114800 | 6499630950 | 34150 | 34200 | 34200 | 34150 | 94 |
| 458 | 20240712 | 114700 | 6496417750 | 34200 | 34150 | 34200 | 34150 | 154 |
| 459 | 20240712 | 114600 | 6491152050 | 34200 | 34200 | 34250 | 34050 | 1151 |
| 460 | 20240712 | 114500 | 6451787200 | 34200 | 34200 | 34200 | 34200 | 64 |
| 461 | 20240712 | 114400 | 6449598400 | 34200 | 34200 | 34200 | 34050 | 200 |
| 462 | 20240712 | 114300 | 6442765050 | 34200 | 34050 | 34200 | 34050 | 148 |
| 463 | 20240712 | 114200 | 6437710300 | 34050 | 34100 | 34150 | 34050 | 304 |
| 464 | 20240712 | 114100 | 6427339200 | 34150 | 34100 | 34150 | 34100 | 157 |
| 465 | 20240712 | 114000 | 6421978150 | 34150 | 34250 | 34250 | 34100 | 218 |
| 466 | 20240712 | 113900 | 6414528650 | 34050 | 34200 | 34200 | 34000 | 225 |
| 467 | 20240712 | 113800 | 6406849550 | 34050 | 34250 | 34250 | 34050 | 70 |
| 468 | 20240712 | 113700 | 6404453200 | 34250 | 34100 | 34250 | 34000 | 1029 |
| 469 | 20240712 | 113600 | 6369392900 | 34100 | 34250 | 34250 | 34100 | 145 |
| 470 | 20240712 | 113500 | 6364429800 | 34050 | 34150 | 34200 | 34050 | 1570 |
| 471 | 20240712 | 113400 | 6310865150 | 34200 | 34150 | 34250 | 34150 | 201 |
| 472 | 20240712 | 113300 | 6303992000 | 34150 | 34200 | 34250 | 34150 | 572 |
| 473 | 20240712 | 113200 | 6284429850 | 34200 | 34200 | 34250 | 34200 | 82 |
| 474 | 20240712 | 113100 | 6281622350 | 34200 | 34350 | 34350 | 34200 | 236 |
| 475 | 20240712 | 113000 | 6273536650 | 34200 | 34350 | 34350 | 34200 | 130 |
| 476 | 20240712 | 112900 | 6269072800 | 34250 | 34250 | 34350 | 34200 | 414 |
| 477 | 20240712 | 112800 | 6254887600 | 34350 | 34250 | 34350 | 34250 | 155 |
| 478 | 20240712 | 112700 | 6249569950 | 34300 | 34350 | 34350 | 34250 | 321 |
| 479 | 20240712 | 112600 | 6238559900 | 34300 | 34300 | 34350 | 34300 | 161 |
| 480 | 20240712 | 112500 | 6233031650 | 34350 | 34250 | 34350 | 34250 | 259 |
| 481 | 20240712 | 112400 | 6224142200 | 34250 | 34250 | 34300 | 34200 | 461 |
| 482 | 20240712 | 112300 | 6208358150 | 34350 | 34350 | 34350 | 34350 | 60 |
| 483 | 20240712 | 112200 | 6206297150 | 34200 | 34300 | 34350 | 34200 | 265 |
| 484 | 20240712 | 112100 | 6197214600 | 34300 | 34300 | 34300 | 34200 | 177 |
| 485 | 20240712 | 112000 | 6191149300 | 34200 | 34200 | 34300 | 34200 | 148 |
| 486 | 20240712 | 111900 | 6186081700 | 34300 | 34250 | 34300 | 34200 | 619 |
| 487 | 20240712 | 111800 | 6164857100 | 34200 | 34300 | 34300 | 34200 | 159 |
| 488 | 20240712 | 111700 | 6159410400 | 34200 | 34200 | 34300 | 34200 | 134 |
| 489 | 20240712 | 111600 | 6154821100 | 34300 | 34250 | 34300 | 34100 | 418 |
| 490 | 20240712 | 111500 | 6140517500 | 34300 | 34200 | 34300 | 34200 | 129 |
| 491 | 20240712 | 111400 | 6136093700 | 34200 | 34300 | 34300 | 34200 | 193 |
| 492 | 20240712 | 111300 | 6129480450 | 34300 | 34200 | 34300 | 34200 | 608 |
| 493 | 20240712 | 111200 | 6108655450 | 34200 | 34200 | 34250 | 34150 | 241 |
| 494 | 20240712 | 111100 | 6100407350 | 34200 | 34200 | 34200 | 34200 | 291 |
| 495 | 20240712 | 111000 | 6090455150 | 34250 | 34200 | 34250 | 34100 | 310 |
| 496 | 20240712 | 110900 | 6079851650 | 34100 | 34300 | 34300 | 34100 | 158 |
| 497 | 20240712 | 110800 | 6074443050 | 34100 | 34300 | 34350 | 34100 | 2376 |
| 498 | 20240712 | 110700 | 5993123350 | 34300 | 34250 | 34350 | 34250 | 471 |
| 499 | 20240712 | 110600 | 5976981200 | 34250 | 34350 | 34350 | 34250 | 148 |
| 500 | 20240712 | 110500 | 5971899900 | 34250 | 34300 | 34300 | 34250 | 130 |
| 501 | 20240712 | 110400 | 5967441900 | 34300 | 34350 | 34350 | 34250 | 159 |
| 502 | 20240712 | 110300 | 5961984200 | 34400 | 34200 | 34400 | 34200 | 1727 |
| 503 | 20240712 | 110200 | 5902701000 | 34300 | 34150 | 34300 | 34150 | 1749 |
| 504 | 20240712 | 110100 | 5842813550 | 34200 | 34100 | 34200 | 34100 | 310 |
| 505 | 20240712 | 110000 | 5832223750 | 34100 | 34150 | 34200 | 34100 | 576 |
| 506 | 20240712 | 105900 | 5812569500 | 34150 | 34200 | 34200 | 34100 | 490 |
| 507 | 20240712 | 105800 | 5795817400 | 34200 | 34150 | 34200 | 34100 | 587 |
| 508 | 20240712 | 105700 | 5775747550 | 34100 | 34150 | 34200 | 34100 | 404 |
| 509 | 20240712 | 105600 | 5761958550 | 34150 | 34250 | 34250 | 34150 | 165 |
| 510 | 20240712 | 105500 | 5756310650 | 34150 | 34100 | 34250 | 34100 | 105 |
| 511 | 20240712 | 105400 | 5752719050 | 34250 | 34150 | 34250 | 34100 | 247 |
| 512 | 20240712 | 105300 | 5744267950 | 34200 | 34250 | 34250 | 34200 | 287 |
| 513 | 20240712 | 105200 | 5734446550 | 34250 | 34150 | 34250 | 34150 | 344 |
| 514 | 20240712 | 105100 | 5722671850 | 34250 | 34150 | 34250 | 34150 | 121 |
| 515 | 20240712 | 105000 | 5718527800 | 34150 | 34250 | 34250 | 34100 | 564 |
| 516 | 20240712 | 104900 | 5699274950 | 34150 | 34150 | 34200 | 34150 | 80 |
| 517 | 20240712 | 104800 | 5696539950 | 34250 | 34200 | 34250 | 34150 | 251 |
| 518 | 20240712 | 104700 | 5687951350 | 34200 | 34250 | 34250 | 34200 | 139 |
| 519 | 20240712 | 104600 | 5683191600 | 34150 | 34150 | 34200 | 34150 | 172 |
| 520 | 20240712 | 104500 | 5677309800 | 34200 | 34150 | 34200 | 34150 | 253 |
| 521 | 20240712 | 104400 | 5668663900 | 34150 | 34200 | 34250 | 34150 | 649 |
| 522 | 20240712 | 104300 | 5646464500 | 34250 | 34200 | 34250 | 34200 | 234 |
| 523 | 20240712 | 104200 | 5638456500 | 34200 | 34300 | 34300 | 34200 | 189 |
| 524 | 20240712 | 104100 | 5631983300 | 34200 | 34300 | 34300 | 34200 | 190 |
| 525 | 20240712 | 104000 | 5625475150 | 34250 | 34250 | 34300 | 34250 | 276 |
| 526 | 20240712 | 103900 | 5616014950 | 34300 | 34250 | 34300 | 34250 | 279 |
| 527 | 20240712 | 103800 | 5606456250 | 34250 | 34300 | 34300 | 34200 | 157 |
| 528 | 20240712 | 103700 | 5601076200 | 34250 | 34200 | 34300 | 34200 | 894 |
| 529 | 20240712 | 103600 | 5570459200 | 34200 | 34150 | 34250 | 34150 | 2088 |
| 530 | 20240712 | 103500 | 5499091950 | 34100 | 34100 | 34200 | 34100 | 359 |
| 531 | 20240712 | 103400 | 5486832250 | 34150 | 34100 | 34150 | 34100 | 889 |
| 532 | 20240712 | 103300 | 5456496400 | 34150 | 34150 | 34150 | 34050 | 317 |
| 533 | 20240712 | 103200 | 5445673550 | 34150 | 34100 | 34150 | 34000 | 701 |
| 534 | 20240712 | 103100 | 5421755550 | 34100 | 34000 | 34100 | 34000 | 80 |
| 535 | 20240712 | 103000 | 5419029450 | 34100 | 34100 | 34100 | 34000 | 231 |
| 536 | 20240712 | 102900 | 5411162000 | 34050 | 34000 | 34050 | 34000 | 888 |
| 537 | 20240712 | 102800 | 5380949550 | 34000 | 34000 | 34050 | 34000 | 917 |
| 538 | 20240712 | 102700 | 5349766350 | 33950 | 33950 | 34000 | 33900 | 1216 |
| 539 | 20240712 | 102600 | 5308510850 | 33950 | 33950 | 34000 | 33950 | 579 |
| 540 | 20240712 | 102500 | 5288840750 | 33900 | 33950 | 33950 | 33900 | 652 |
| 541 | 20240712 | 102400 | 5266724950 | 33950 | 33750 | 33950 | 33700 | 2348 |
| 542 | 20240712 | 102300 | 5187297150 | 33750 | 33700 | 33750 | 33650 | 2785 |
| 543 | 20240712 | 102200 | 5093339900 | 33700 | 33600 | 33700 | 33550 | 1192 |
| 544 | 20240712 | 102100 | 5053213350 | 33650 | 33550 | 33650 | 33500 | 543 |
| 545 | 20240712 | 102000 | 5034976350 | 33550 | 33600 | 33600 | 33550 | 1019 |
| 546 | 20240712 | 101900 | 5000782900 | 33550 | 33550 | 33600 | 33550 | 209 |
| 547 | 20240712 | 101800 | 4993763150 | 33600 | 33500 | 33600 | 33500 | 128 |
| 548 | 20240712 | 101700 | 4989467050 | 33500 | 33500 | 33550 | 33500 | 2128 |
| 549 | 20240712 | 101600 | 4918178700 | 33500 | 33550 | 33550 | 33500 | 1192 |
| 550 | 20240712 | 101500 | 4878241100 | 33550 | 33550 | 33550 | 33500 | 2111 |
| 551 | 20240712 | 101400 | 4807417500 | 33550 | 33550 | 33550 | 33500 | 110 |
| 552 | 20240712 | 101300 | 4803728000 | 33550 | 33550 | 33600 | 33550 | 351 |
| 553 | 20240712 | 101200 | 4791951800 | 33650 | 33650 | 33700 | 33550 | 1086 |
| 554 | 20240712 | 101100 | 4755422250 | 33650 | 33700 | 33700 | 33600 | 1027 |
| 555 | 20240712 | 101000 | 4720876850 | 33650 | 33650 | 33700 | 33650 | 823 |
| 556 | 20240712 | 100900 | 4693178900 | 33700 | 33700 | 33700 | 33650 | 291 |
| 557 | 20240712 | 100800 | 4683373150 | 33700 | 33650 | 33700 | 33650 | 319 |
| 558 | 20240712 | 100700 | 4672632850 | 33600 | 33650 | 33700 | 33600 | 256 |
| 559 | 20240712 | 100600 | 4664026350 | 33700 | 33700 | 33700 | 33650 | 435 |
| 560 | 20240712 | 100500 | 4649387850 | 33700 | 33750 | 33800 | 33650 | 209 |
| 561 | 20240712 | 100400 | 4642341550 | 33750 | 33650 | 33750 | 33650 | 212 |
| 562 | 20240712 | 100300 | 4635190450 | 33750 | 33650 | 33750 | 33650 | 1194 |
| 563 | 20240712 | 100200 | 4594988450 | 33650 | 33700 | 33750 | 33650 | 776 |
| 564 | 20240712 | 100100 | 4568861150 | 33650 | 33550 | 33700 | 33500 | 4740 |
| 565 | 20240712 | 100000 | 4409421450 | 33500 | 33550 | 33550 | 33500 | 1586 |
| 566 | 20240712 | 095900 | 4356277350 | 33550 | 33550 | 33550 | 33500 | 1568 |
| 567 | 20240712 | 095800 | 4303671900 | 33600 | 33600 | 33650 | 33550 | 408 |
| 568 | 20240712 | 095700 | 4289963150 | 33600 | 33550 | 33600 | 33500 | 1850 |
| 569 | 20240712 | 095600 | 4227913350 | 33550 | 33500 | 33550 | 33500 | 783 |
| 570 | 20240712 | 095500 | 4201668050 | 33500 | 33500 | 33550 | 33450 | 619 |
| 571 | 20240712 | 095400 | 4180945300 | 33450 | 33450 | 33500 | 33400 | 700 |
| 572 | 20240712 | 095300 | 4157529250 | 33450 | 33450 | 33450 | 33400 | 904 |
| 573 | 20240712 | 095200 | 4127317600 | 33400 | 33550 | 33550 | 33400 | 1286 |
| 574 | 20240712 | 095100 | 4084319100 | 33550 | 33400 | 33550 | 33400 | 551 |
| 575 | 20240712 | 095000 | 4065889400 | 33450 | 33400 | 33450 | 33350 | 1352 |
| 576 | 20240712 | 094900 | 4020731100 | 33400 | 33500 | 33500 | 33350 | 8326 |
| 577 | 20240712 | 094800 | 3742615900 | 33450 | 33600 | 33600 | 33450 | 6507 |
| 578 | 20240712 | 094700 | 3524520150 | 33600 | 33650 | 33650 | 33550 | 2320 |
| 579 | 20240712 | 094600 | 3446572050 | 33650 | 33650 | 33700 | 33600 | 1553 |
| 580 | 20240712 | 094500 | 3394308750 | 33700 | 33700 | 33700 | 33650 | 1341 |
| 581 | 20240712 | 094400 | 3349163400 | 33700 | 33650 | 33700 | 33650 | 441 |
| 582 | 20240712 | 094300 | 3334314200 | 33700 | 33700 | 33750 | 33650 | 2429 |
| 583 | 20240712 | 094200 | 3252527300 | 33700 | 33750 | 33750 | 33700 | 154 |
| 584 | 20240712 | 094100 | 3247331000 | 33700 | 33700 | 33700 | 33650 | 922 |
| 585 | 20240712 | 094000 | 3216280100 | 33650 | 33750 | 33750 | 33600 | 991 |
| 586 | 20240712 | 093900 | 3182935200 | 33700 | 33650 | 33700 | 33600 | 1658 |
| 587 | 20240712 | 093800 | 3127141300 | 33600 | 33750 | 33800 | 33600 | 6434 |
| 588 | 20240712 | 093700 | 2910338000 | 33800 | 33850 | 33850 | 33750 | 5500 |
| 589 | 20240712 | 093600 | 2724386150 | 33850 | 33950 | 33950 | 33800 | 6086 |
| 590 | 20240712 | 093500 | 2518180750 | 33950 | 34000 | 34000 | 33950 | 909 |
| 591 | 20240712 | 093400 | 2487316050 | 34200 | 34000 | 34200 | 33900 | 3818 |
| 592 | 20240712 | 093300 | 2357538250 | 34000 | 34000 | 34050 | 33950 | 421 |
| 593 | 20240712 | 093200 | 2343232500 | 34000 | 34000 | 34000 | 34000 | 1521 |
| 594 | 20240712 | 093100 | 2291518500 | 34000 | 34000 | 34000 | 33950 | 399 |
| 595 | 20240712 | 093000 | 2277970750 | 34000 | 33950 | 34000 | 33950 | 1130 |
| 596 | 20240712 | 092900 | 2239584000 | 34000 | 34000 | 34000 | 33950 | 280 |
| 597 | 20240712 | 092800 | 2230070350 | 33950 | 34000 | 34000 | 33950 | 369 |
| 598 | 20240712 | 092700 | 2217537400 | 34000 | 34000 | 34100 | 33950 | 1949 |
| 599 | 20240712 | 092600 | 2151271050 | 34100 | 34050 | 34150 | 34050 | 432 |
| 600 | 20240712 | 092500 | 2136554900 | 34100 | 34000 | 34150 | 34000 | 1190 |
| 601 | 20240712 | 092400 | 2096091150 | 34000 | 33950 | 34000 | 33950 | 1168 |
| 602 | 20240712 | 092300 | 2056431150 | 33950 | 33900 | 33950 | 33900 | 651 |
| 603 | 20240712 | 092200 | 2034336700 | 33950 | 33950 | 33950 | 33900 | 325 |
| 604 | 20240712 | 092100 | 2023315350 | 33900 | 33950 | 34000 | 33900 | 1253 |
| 605 | 20240712 | 092000 | 1980776250 | 33950 | 34000 | 34000 | 33950 | 2697 |
| 606 | 20240712 | 091900 | 1889164000 | 34000 | 34000 | 34150 | 33950 | 1091 |
| 607 | 20240712 | 091800 | 1852103450 | 34000 | 34000 | 34150 | 34000 | 5920 |
| 608 | 20240712 | 091700 | 1650784250 | 34000 | 34000 | 34150 | 33950 | 5225 |
| 609 | 20240712 | 091600 | 1473092700 | 34000 | 34150 | 34150 | 33950 | 5690 |
| 610 | 20240712 | 091500 | 1279588650 | 34150 | 34050 | 34150 | 34000 | 564 |
| 611 | 20240712 | 091400 | 1260345700 | 34050 | 34000 | 34150 | 34000 | 571 |
| 612 | 20240712 | 091300 | 1240900150 | 34000 | 34000 | 34150 | 33950 | 789 |
| 613 | 20240712 | 091200 | 1214035900 | 33900 | 34000 | 34050 | 33900 | 2211 |
| 614 | 20240712 | 091100 | 1138939650 | 34000 | 34100 | 34150 | 34000 | 4702 |
| 615 | 20240712 | 091000 | 978978450 | 34050 | 34100 | 34200 | 34050 | 3364 |
| 616 | 20240712 | 090900 | 864390600 | 34050 | 34100 | 34100 | 34000 | 1326 |
| 617 | 20240712 | 090800 | 819211750 | 34100 | 34100 | 34150 | 34000 | 4267 |
| 618 | 20240712 | 090700 | 673814450 | 34100 | 34100 | 34150 | 34100 | 1127 |
| 619 | 20240712 | 090600 | 635348900 | 34150 | 34150 | 34200 | 34100 | 912 |
| 620 | 20240712 | 090500 | 604214750 | 34200 | 34200 | 34250 | 34150 | 742 |
| 621 | 20240712 | 090400 | 578855600 | 34200 | 34300 | 34300 | 34050 | 7123 |
| 622 | 20240712 | 090300 | 335446950 | 34350 | 34300 | 34350 | 34200 | 1185 |
| 623 | 20240712 | 090200 | 294858250 | 34400 | 34300 | 34550 | 34250 | 1765 |
| 624 | 20240712 | 090100 | 234063750 | 34250 | 34150 | 34450 | 34150 | 402 |
| 625 | 20240712 | 090000 | 220284100 | 34150 | 34300 | 34450 | 34050 | 6435 |