34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 193600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 3 | 20240704 | 193500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20240704 | 193400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20240704 | 193300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20240704 | 193200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20240704 | 193100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20240704 | 193000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20240704 | 192900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20240704 | 192800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20240704 | 192700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20240704 | 192600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20240704 | 192500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20240704 | 192400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20240704 | 192300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20240704 | 192200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20240704 | 192100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20240704 | 192000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20240704 | 191900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20240704 | 191800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20240704 | 191700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20240704 | 191600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20240704 | 191500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20240704 | 191400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20240704 | 191300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20240704 | 191200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20240704 | 191100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20240704 | 191000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20240704 | 190900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20240704 | 190800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20240704 | 190700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20240704 | 190600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 33 | 20240704 | 190500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20240704 | 190400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20240704 | 190300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20240704 | 190200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20240704 | 190100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20240704 | 190000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20240704 | 185900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20240704 | 185800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20240704 | 185700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20240704 | 185600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20240704 | 185500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20240704 | 185400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20240704 | 185300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20240704 | 185200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20240704 | 185100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20240704 | 185000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20240704 | 184900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20240704 | 184800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20240704 | 184700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20240704 | 184600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20240704 | 184500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20240704 | 184400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20240704 | 184300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20240704 | 184200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20240704 | 184100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20240704 | 184000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20240704 | 183900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20240704 | 183800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20240704 | 183700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20240704 | 183600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 63 | 20240704 | 183500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20240704 | 183400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20240704 | 183300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20240704 | 183200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20240704 | 183100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20240704 | 183000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20240704 | 182900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20240704 | 182800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20240704 | 182700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20240704 | 182600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20240704 | 182500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20240704 | 182400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20240704 | 182300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20240704 | 182200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20240704 | 182100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20240704 | 182000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20240704 | 181900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20240704 | 181800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20240704 | 181700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20240704 | 181600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20240704 | 181500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20240704 | 181400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20240704 | 181300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20240704 | 181200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20240704 | 181100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20240704 | 181000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20240704 | 180900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20240704 | 180800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20240704 | 180700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20240704 | 180600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 93 | 20240704 | 180500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20240704 | 180400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20240704 | 180300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20240704 | 180200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20240704 | 180100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20240704 | 180000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20240704 | 175900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20240704 | 175800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20240704 | 175700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20240704 | 175600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20240704 | 175500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20240704 | 175400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20240704 | 175300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20240704 | 175200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20240704 | 175100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20240704 | 175000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20240704 | 174900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20240704 | 174800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20240704 | 174700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20240704 | 174600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20240704 | 174500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20240704 | 174400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20240704 | 174300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20240704 | 174200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20240704 | 174100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20240704 | 174000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20240704 | 173900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20240704 | 173800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20240704 | 173700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20240704 | 173600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 123 | 20240704 | 173500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20240704 | 173400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20240704 | 173300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20240704 | 173200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20240704 | 173100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20240704 | 173000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20240704 | 172900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20240704 | 172800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20240704 | 172700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20240704 | 172600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20240704 | 172500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20240704 | 172400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20240704 | 172300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20240704 | 172200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20240704 | 172100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20240704 | 172000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20240704 | 171900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20240704 | 171800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20240704 | 171700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20240704 | 171600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20240704 | 171500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20240704 | 171400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20240704 | 171300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20240704 | 171200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20240704 | 171100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20240704 | 171000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20240704 | 170900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20240704 | 170800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20240704 | 170700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20240704 | 170600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 153 | 20240704 | 170500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20240704 | 170400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20240704 | 170300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20240704 | 170200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20240704 | 170100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20240704 | 170000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20240704 | 165900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20240704 | 165800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20240704 | 165700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20240704 | 165600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20240704 | 165500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20240704 | 165400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20240704 | 165300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20240704 | 165200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20240704 | 165100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20240704 | 165000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20240704 | 164900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20240704 | 164800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20240704 | 164700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20240704 | 164600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20240704 | 164500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20240704 | 164400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20240704 | 164300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20240704 | 164200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20240704 | 164100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20240704 | 164000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20240704 | 163900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20240704 | 163800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20240704 | 163700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20240704 | 163600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 183 | 20240704 | 163500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20240704 | 163400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20240704 | 163300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20240704 | 163200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20240704 | 163100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20240704 | 163000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20240704 | 162900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20240704 | 162800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20240704 | 162700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20240704 | 162600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20240704 | 162500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20240704 | 162400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20240704 | 162300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20240704 | 162200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20240704 | 162100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20240704 | 162000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20240704 | 161900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20240704 | 161800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20240704 | 161700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20240704 | 161600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20240704 | 161500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20240704 | 161400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20240704 | 161300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20240704 | 161200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20240704 | 161100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20240704 | 161000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20240704 | 160900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20240704 | 160800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20240704 | 160700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20240704 | 160600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 213 | 20240704 | 160500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20240704 | 160400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20240704 | 160300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20240704 | 160200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20240704 | 160100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20240704 | 160000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20240704 | 155900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20240704 | 155800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20240704 | 155700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20240704 | 155600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20240704 | 155500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20240704 | 155400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20240704 | 155300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20240704 | 155200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20240704 | 155100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 228 | 20240704 | 155000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20240704 | 154900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20240704 | 154800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20240704 | 154700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20240704 | 154600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20240704 | 154500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20240704 | 154400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20240704 | 154300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20240704 | 154200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20240704 | 154100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20240704 | 154000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 239 | 20240704 | 153900 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 240 | 20240704 | 153800 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 241 | 20240704 | 153700 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 242 | 20240704 | 153600 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 243 | 20240704 | 153500 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 244 | 20240704 | 153400 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 245 | 20240704 | 153300 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 246 | 20240704 | 153200 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 247 | 20240704 | 153100 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 248 | 20240704 | 153000 | 5413632300 | 36000 | 36000 | 36000 | 36000 | 6550 |
| 249 | 20240704 | 152900 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 250 | 20240704 | 152800 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 251 | 20240704 | 152700 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 252 | 20240704 | 152600 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 253 | 20240704 | 152500 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 254 | 20240704 | 152400 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 255 | 20240704 | 152300 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 256 | 20240704 | 152200 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 257 | 20240704 | 152100 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 258 | 20240704 | 152000 | 5177832300 | 35950 | 35950 | 35950 | 35950 | 0 |
| 259 | 20240704 | 151900 | 5177832300 | 35950 | 35900 | 35950 | 35900 | 196 |
| 260 | 20240704 | 151800 | 5170787900 | 35900 | 35900 | 35950 | 35900 | 1026 |
| 261 | 20240704 | 151700 | 5133953750 | 35950 | 35900 | 35950 | 35900 | 260 |
| 262 | 20240704 | 151600 | 5124618300 | 35950 | 35900 | 35950 | 35900 | 31 |
| 263 | 20240704 | 151500 | 5123504700 | 35900 | 35900 | 35950 | 35900 | 92 |
| 264 | 20240704 | 151400 | 5120201050 | 35900 | 35850 | 35900 | 35850 | 467 |
| 265 | 20240704 | 151300 | 5103440950 | 35900 | 35850 | 35900 | 35850 | 673 |
| 266 | 20240704 | 151200 | 5079282800 | 35900 | 35850 | 35900 | 35850 | 135 |
| 267 | 20240704 | 151100 | 5074441300 | 35850 | 35850 | 35850 | 35850 | 1 |
| 268 | 20240704 | 151000 | 5074405450 | 35850 | 35900 | 35900 | 35850 | 306 |
| 269 | 20240704 | 150900 | 5063433550 | 35850 | 35850 | 35900 | 35850 | 164 |
| 270 | 20240704 | 150800 | 5057552200 | 35850 | 35900 | 35900 | 35850 | 248 |
| 271 | 20240704 | 150700 | 5048652600 | 35900 | 35950 | 35950 | 35850 | 416 |
| 272 | 20240704 | 150600 | 5033735200 | 35950 | 35900 | 35950 | 35850 | 791 |
| 273 | 20240704 | 150500 | 5005341100 | 35950 | 36000 | 36000 | 35900 | 362 |
| 274 | 20240704 | 150400 | 4992331500 | 35950 | 35950 | 35950 | 35900 | 434 |
| 275 | 20240704 | 150300 | 4976730650 | 35900 | 35900 | 36000 | 35900 | 2212 |
| 276 | 20240704 | 150200 | 4897213700 | 35900 | 35900 | 35900 | 35900 | 182 |
| 277 | 20240704 | 150100 | 4890679900 | 35900 | 35900 | 35900 | 35900 | 89 |
| 278 | 20240704 | 150000 | 4887484800 | 35900 | 35950 | 35950 | 35900 | 353 |
| 279 | 20240704 | 145900 | 4874799450 | 35900 | 35900 | 35950 | 35900 | 208 |
| 280 | 20240704 | 145800 | 4867332150 | 35950 | 35950 | 35950 | 35900 | 382 |
| 281 | 20240704 | 145700 | 4853610800 | 35950 | 35900 | 35950 | 35900 | 382 |
| 282 | 20240704 | 145600 | 4839890000 | 35900 | 35850 | 35950 | 35850 | 142 |
| 283 | 20240704 | 145500 | 4834792400 | 35900 | 35900 | 35950 | 35850 | 204 |
| 284 | 20240704 | 145400 | 4827468700 | 35900 | 35900 | 35950 | 35850 | 186 |
| 285 | 20240704 | 145300 | 4820791850 | 35900 | 35850 | 35900 | 35850 | 149 |
| 286 | 20240704 | 145200 | 4815445650 | 35850 | 35850 | 35900 | 35850 | 1342 |
| 287 | 20240704 | 145100 | 4767299900 | 35900 | 35850 | 35900 | 35850 | 220 |
| 288 | 20240704 | 145000 | 4759410900 | 35850 | 35900 | 35900 | 35850 | 115 |
| 289 | 20240704 | 144900 | 4755287550 | 35900 | 35900 | 35900 | 35850 | 280 |
| 290 | 20240704 | 144800 | 4745243550 | 35900 | 35850 | 35950 | 35850 | 540 |
| 291 | 20240704 | 144700 | 4725865450 | 35900 | 35850 | 35950 | 35850 | 130 |
| 292 | 20240704 | 144600 | 4721199500 | 35850 | 35900 | 35900 | 35850 | 216 |
| 293 | 20240704 | 144500 | 4713451500 | 35850 | 35900 | 35950 | 35850 | 282 |
| 294 | 20240704 | 144400 | 4703328650 | 35900 | 35900 | 35950 | 35900 | 103 |
| 295 | 20240704 | 144300 | 4699630900 | 35850 | 35900 | 35900 | 35850 | 327 |
| 296 | 20240704 | 144200 | 4687901600 | 35900 | 35900 | 35900 | 35850 | 1212 |
| 297 | 20240704 | 144100 | 4644400850 | 35900 | 35900 | 35950 | 35900 | 98 |
| 298 | 20240704 | 144000 | 4640881800 | 35900 | 35900 | 35950 | 35850 | 193 |
| 299 | 20240704 | 143900 | 4633954250 | 35900 | 35850 | 35950 | 35850 | 1063 |
| 300 | 20240704 | 143800 | 4595801800 | 35850 | 35850 | 35850 | 35850 | 133 |
| 301 | 20240704 | 143700 | 4591033750 | 35850 | 35850 | 35900 | 35850 | 182 |
| 302 | 20240704 | 143600 | 4584508950 | 35850 | 35850 | 35900 | 35850 | 530 |
| 303 | 20240704 | 143500 | 4565493400 | 35850 | 35850 | 35900 | 35850 | 136 |
| 304 | 20240704 | 143400 | 4560617750 | 35850 | 35850 | 35900 | 35850 | 405 |
| 305 | 20240704 | 143300 | 4546098450 | 35850 | 35850 | 35900 | 35850 | 269 |
| 306 | 20240704 | 143200 | 4536454750 | 35850 | 35850 | 35850 | 35850 | 147 |
| 307 | 20240704 | 143100 | 4531184800 | 35850 | 35850 | 35900 | 35850 | 337 |
| 308 | 20240704 | 143000 | 4519103250 | 35900 | 35850 | 35900 | 35850 | 203 |
| 309 | 20240704 | 142900 | 4511825600 | 35900 | 35850 | 35900 | 35850 | 211 |
| 310 | 20240704 | 142800 | 4504261200 | 35900 | 35850 | 35900 | 35850 | 142 |
| 311 | 20240704 | 142700 | 4499170450 | 35900 | 35900 | 35900 | 35850 | 185 |
| 312 | 20240704 | 142600 | 4492538100 | 35850 | 35850 | 35900 | 35850 | 491 |
| 313 | 20240704 | 142500 | 4474935500 | 35900 | 35850 | 35900 | 35850 | 282 |
| 314 | 20240704 | 142400 | 4464825500 | 35900 | 35900 | 35900 | 35850 | 155 |
| 315 | 20240704 | 142300 | 4459267650 | 35850 | 35850 | 35900 | 35850 | 242 |
| 316 | 20240704 | 142200 | 4450591850 | 35850 | 35850 | 35900 | 35850 | 329 |
| 317 | 20240704 | 142100 | 4438789650 | 35850 | 35850 | 35900 | 35850 | 237 |
| 318 | 20240704 | 142000 | 4430293000 | 35900 | 35850 | 35900 | 35850 | 225 |
| 319 | 20240704 | 141900 | 4422226300 | 35850 | 35850 | 35900 | 35850 | 81 |
| 320 | 20240704 | 141800 | 4419322400 | 35850 | 35850 | 35900 | 35850 | 226 |
| 321 | 20240704 | 141700 | 4411220200 | 35900 | 35850 | 35900 | 35850 | 286 |
| 322 | 20240704 | 141600 | 4400962100 | 35900 | 35900 | 35900 | 35850 | 675 |
| 323 | 20240704 | 141500 | 4376729900 | 35900 | 35900 | 35900 | 35900 | 197 |
| 324 | 20240704 | 141400 | 4369657600 | 35900 | 35900 | 35950 | 35900 | 123 |
| 325 | 20240704 | 141300 | 4365241800 | 35900 | 35850 | 35950 | 35850 | 833 |
| 326 | 20240704 | 141200 | 4335337500 | 35900 | 35900 | 35900 | 35850 | 502 |
| 327 | 20240704 | 141100 | 4317325600 | 35900 | 35850 | 35900 | 35850 | 245 |
| 328 | 20240704 | 141000 | 4308541750 | 35900 | 35900 | 35900 | 35850 | 60 |
| 329 | 20240704 | 140900 | 4306388950 | 35850 | 35850 | 35950 | 35850 | 92 |
| 330 | 20240704 | 140800 | 4303089700 | 35900 | 35900 | 35950 | 35900 | 194 |
| 331 | 20240704 | 140700 | 4296124200 | 35900 | 35950 | 35950 | 35900 | 98 |
| 332 | 20240704 | 140600 | 4292605150 | 35900 | 35850 | 35950 | 35850 | 1734 |
| 333 | 20240704 | 140500 | 4230357500 | 35850 | 35850 | 35900 | 35850 | 227 |
| 334 | 20240704 | 140400 | 4222219500 | 35850 | 35850 | 35850 | 35850 | 118 |
| 335 | 20240704 | 140300 | 4217989200 | 35850 | 35850 | 35900 | 35850 | 141 |
| 336 | 20240704 | 140200 | 4212934250 | 35900 | 35850 | 35900 | 35850 | 543 |
| 337 | 20240704 | 140100 | 4193452650 | 35900 | 35850 | 35900 | 35850 | 380 |
| 338 | 20240704 | 140000 | 4179829550 | 35850 | 35900 | 35900 | 35850 | 268 |
| 339 | 20240704 | 135900 | 4170216950 | 35900 | 35900 | 35950 | 35900 | 707 |
| 340 | 20240704 | 135800 | 4144835600 | 35900 | 35900 | 35900 | 35900 | 256 |
| 341 | 20240704 | 135700 | 4135645200 | 35950 | 35900 | 35950 | 35850 | 207 |
| 342 | 20240704 | 135600 | 4128214150 | 35850 | 35900 | 35900 | 35850 | 1381 |
| 343 | 20240704 | 135500 | 4078659450 | 35900 | 35850 | 35900 | 35850 | 284 |
| 344 | 20240704 | 135400 | 4068477900 | 35850 | 35900 | 35900 | 35850 | 31 |
| 345 | 20240704 | 135300 | 4067366500 | 35850 | 35850 | 35850 | 35850 | 278 |
| 346 | 20240704 | 135200 | 4057400200 | 35850 | 35850 | 35900 | 35850 | 245 |
| 347 | 20240704 | 135100 | 4048616850 | 35850 | 35850 | 35850 | 35850 | 102 |
| 348 | 20240704 | 135000 | 4044960150 | 35850 | 35850 | 35900 | 35850 | 237 |
| 349 | 20240704 | 134900 | 4036463550 | 35850 | 35850 | 35900 | 35850 | 138 |
| 350 | 20240704 | 134800 | 4031516200 | 35850 | 35850 | 35900 | 35850 | 142 |
| 351 | 20240704 | 134700 | 4026425450 | 35850 | 35850 | 35900 | 35850 | 195 |
| 352 | 20240704 | 134600 | 4019434600 | 35850 | 35850 | 35900 | 35850 | 127 |
| 353 | 20240704 | 134500 | 4014881550 | 35900 | 35850 | 35900 | 35850 | 250 |
| 354 | 20240704 | 134400 | 4005916150 | 35850 | 35900 | 35900 | 35850 | 98 |
| 355 | 20240704 | 134300 | 4002402750 | 35850 | 35850 | 35900 | 35850 | 212 |
| 356 | 20240704 | 134200 | 3994802500 | 35850 | 35850 | 35900 | 35800 | 235 |
| 357 | 20240704 | 134100 | 3986380850 | 35850 | 35900 | 35900 | 35850 | 488 |
| 358 | 20240704 | 134000 | 3968886000 | 35900 | 35850 | 35900 | 35850 | 211 |
| 359 | 20240704 | 133900 | 3961320800 | 35900 | 35900 | 35900 | 35850 | 50 |
| 360 | 20240704 | 133800 | 3959527350 | 35900 | 35850 | 35900 | 35850 | 183 |
| 361 | 20240704 | 133700 | 3952966450 | 35850 | 35850 | 35900 | 35850 | 137 |
| 362 | 20240704 | 133600 | 3948054800 | 35900 | 35900 | 35900 | 35900 | 84 |
| 363 | 20240704 | 133500 | 3945039200 | 35900 | 35850 | 35900 | 35850 | 471 |
| 364 | 20240704 | 133400 | 3928135600 | 35850 | 35850 | 35850 | 35850 | 108 |
| 365 | 20240704 | 133300 | 3924263800 | 35900 | 35850 | 35900 | 35850 | 104 |
| 366 | 20240704 | 133200 | 3920534600 | 35850 | 35900 | 35950 | 35850 | 230 |
| 367 | 20240704 | 133100 | 3912280050 | 35950 | 35950 | 35950 | 35950 | 1 |
| 368 | 20240704 | 133000 | 3912244100 | 35900 | 35900 | 35950 | 35850 | 1712 |
| 369 | 20240704 | 132900 | 3850788350 | 35900 | 35850 | 35900 | 35850 | 25 |
| 370 | 20240704 | 132800 | 3849892000 | 35850 | 35900 | 35900 | 35850 | 73 |
| 371 | 20240704 | 132700 | 3847274850 | 35900 | 35850 | 35900 | 35850 | 128 |
| 372 | 20240704 | 132600 | 3842685600 | 35900 | 35900 | 35900 | 35850 | 69 |
| 373 | 20240704 | 132500 | 3840211600 | 35850 | 35850 | 35850 | 35850 | 160 |
| 374 | 20240704 | 132400 | 3834475600 | 35900 | 35900 | 35900 | 35850 | 39 |
| 375 | 20240704 | 132300 | 3833076600 | 35900 | 35900 | 35900 | 35850 | 155 |
| 376 | 20240704 | 132200 | 3827517600 | 35850 | 35850 | 35900 | 35850 | 161 |
| 377 | 20240704 | 132100 | 3821744000 | 35850 | 35900 | 35900 | 35850 | 78 |
| 378 | 20240704 | 132000 | 3818947650 | 35900 | 35850 | 35900 | 35850 | 105 |
| 379 | 20240704 | 131900 | 3815183250 | 35850 | 35850 | 35900 | 35850 | 54 |
| 380 | 20240704 | 131800 | 3813246550 | 35850 | 35850 | 35900 | 35850 | 72 |
| 381 | 20240704 | 131700 | 3810665250 | 35850 | 35850 | 35850 | 35850 | 133 |
| 382 | 20240704 | 131600 | 3805897200 | 35850 | 35900 | 35900 | 35850 | 80 |
| 383 | 20240704 | 131500 | 3803029050 | 35850 | 35850 | 35900 | 35850 | 82 |
| 384 | 20240704 | 131400 | 3800089250 | 35850 | 35850 | 35900 | 35850 | 54 |
| 385 | 20240704 | 131300 | 3798153300 | 35850 | 35850 | 35900 | 35850 | 87 |
| 386 | 20240704 | 131200 | 3795033350 | 35900 | 35900 | 35900 | 35850 | 171 |
| 387 | 20240704 | 131100 | 3788899600 | 35850 | 35900 | 35900 | 35850 | 237 |
| 388 | 20240704 | 131000 | 3780395650 | 35900 | 35900 | 35900 | 35850 | 13 |
| 389 | 20240704 | 130900 | 3779929200 | 35850 | 35900 | 35900 | 35850 | 112 |
| 390 | 20240704 | 130800 | 3775911600 | 35900 | 35900 | 35900 | 35900 | 1 |
| 391 | 20240704 | 130700 | 3775875700 | 35850 | 35850 | 35900 | 35800 | 2880 |
| 392 | 20240704 | 130600 | 3672627800 | 35850 | 35800 | 35850 | 35800 | 538 |
| 393 | 20240704 | 130500 | 3653364900 | 35750 | 35750 | 35800 | 35750 | 71 |
| 394 | 20240704 | 130400 | 3650826600 | 35750 | 35800 | 35800 | 35750 | 88 |
| 395 | 20240704 | 130300 | 3647679100 | 35750 | 35800 | 35800 | 35750 | 66 |
| 396 | 20240704 | 130200 | 3645319500 | 35750 | 35750 | 35750 | 35750 | 79 |
| 397 | 20240704 | 130100 | 3642495250 | 35750 | 35750 | 35800 | 35750 | 157 |
| 398 | 20240704 | 130000 | 3636880350 | 35800 | 35800 | 35800 | 35750 | 82 |
| 399 | 20240704 | 125900 | 3633948250 | 35800 | 35750 | 35800 | 35750 | 92 |
| 400 | 20240704 | 125800 | 3630657550 | 35750 | 35800 | 35800 | 35750 | 73 |
| 401 | 20240704 | 125700 | 3628047750 | 35800 | 35800 | 35850 | 35800 | 708 |
| 402 | 20240704 | 125600 | 3602701250 | 35800 | 35800 | 35850 | 35800 | 161 |
| 403 | 20240704 | 125500 | 3596937150 | 35850 | 35800 | 35850 | 35800 | 73 |
| 404 | 20240704 | 125400 | 3594323600 | 35800 | 35800 | 35850 | 35800 | 58 |
| 405 | 20240704 | 125300 | 3592247150 | 35800 | 35800 | 35800 | 35800 | 474 |
| 406 | 20240704 | 125200 | 3575277950 | 35850 | 35800 | 35850 | 35800 | 104 |
| 407 | 20240704 | 125100 | 3571553700 | 35800 | 35800 | 35850 | 35800 | 126 |
| 408 | 20240704 | 125000 | 3567042850 | 35800 | 35800 | 35850 | 35800 | 100 |
| 409 | 20240704 | 124900 | 3563462750 | 35800 | 35800 | 35850 | 35800 | 54 |
| 410 | 20240704 | 124800 | 3561529150 | 35800 | 35850 | 35850 | 35800 | 83 |
| 411 | 20240704 | 124700 | 3558557450 | 35800 | 35850 | 35850 | 35800 | 85 |
| 412 | 20240704 | 124600 | 3555513700 | 35800 | 35850 | 35850 | 35800 | 175 |
| 413 | 20240704 | 124500 | 3549248600 | 35800 | 35850 | 35850 | 35800 | 40 |
| 414 | 20240704 | 124400 | 3547814950 | 35850 | 35800 | 35850 | 35800 | 452 |
| 415 | 20240704 | 124300 | 3531632950 | 35800 | 35850 | 35850 | 35800 | 17 |
| 416 | 20240704 | 124200 | 3531024200 | 35850 | 35800 | 35850 | 35800 | 30 |
| 417 | 20240704 | 124100 | 3529950150 | 35800 | 35800 | 35850 | 35750 | 558 |
| 418 | 20240704 | 124000 | 3509975750 | 35800 | 35750 | 35800 | 35750 | 73 |
| 419 | 20240704 | 123900 | 3507365650 | 35750 | 35800 | 35800 | 35750 | 54 |
| 420 | 20240704 | 123800 | 3505434550 | 35750 | 35750 | 35800 | 35750 | 148 |
| 421 | 20240704 | 123700 | 3500140600 | 35750 | 35750 | 35800 | 35750 | 70 |
| 422 | 20240704 | 123600 | 3497638050 | 35750 | 35800 | 35800 | 35750 | 266 |
| 423 | 20240704 | 123500 | 3488121100 | 35800 | 35750 | 35800 | 35750 | 82 |
| 424 | 20240704 | 123400 | 3485189500 | 35750 | 35800 | 35800 | 35750 | 310 |
| 425 | 20240704 | 123300 | 3474100050 | 35750 | 35800 | 35800 | 35750 | 82 |
| 426 | 20240704 | 123200 | 3471168400 | 35750 | 35800 | 35800 | 35750 | 177 |
| 427 | 20240704 | 123100 | 3464837900 | 35750 | 35800 | 35800 | 35750 | 178 |
| 428 | 20240704 | 123000 | 3458471250 | 35800 | 35750 | 35800 | 35750 | 93 |
| 429 | 20240704 | 122900 | 3455145050 | 35750 | 35750 | 35800 | 35750 | 104 |
| 430 | 20240704 | 122800 | 3451423500 | 35750 | 35750 | 35800 | 35750 | 155 |
| 431 | 20240704 | 122700 | 3445881700 | 35800 | 35800 | 35800 | 35750 | 75 |
| 432 | 20240704 | 122600 | 3443200300 | 35800 | 35750 | 35800 | 35750 | 164 |
| 433 | 20240704 | 122500 | 3437334900 | 35800 | 35750 | 35800 | 35750 | 70 |
| 434 | 20240704 | 122400 | 3434832350 | 35750 | 35800 | 35800 | 35750 | 11 |
| 435 | 20240704 | 122300 | 3434438950 | 35750 | 35800 | 35800 | 35750 | 371 |
| 436 | 20240704 | 122200 | 3421173200 | 35750 | 35800 | 35800 | 35750 | 73 |
| 437 | 20240704 | 122100 | 3418563300 | 35800 | 35750 | 35800 | 35750 | 142 |
| 438 | 20240704 | 122000 | 3413481650 | 35750 | 35750 | 35800 | 35750 | 134 |
| 439 | 20240704 | 121900 | 3408686700 | 35800 | 35750 | 35800 | 35750 | 125 |
| 440 | 20240704 | 121800 | 3404212100 | 35800 | 35750 | 35800 | 35750 | 143 |
| 441 | 20240704 | 121700 | 3399099100 | 35800 | 35800 | 35800 | 35750 | 362 |
| 442 | 20240704 | 121600 | 3386142950 | 35800 | 35800 | 35800 | 35750 | 244 |
| 443 | 20240704 | 121500 | 3377413550 | 35750 | 35750 | 35750 | 35750 | 121 |
| 444 | 20240704 | 121400 | 3373087800 | 35800 | 35800 | 35800 | 35750 | 39 |
| 445 | 20240704 | 121300 | 3371691850 | 35750 | 35750 | 35800 | 35750 | 155 |
| 446 | 20240704 | 121200 | 3366150550 | 35750 | 35750 | 35800 | 35750 | 129 |
| 447 | 20240704 | 121100 | 3361538700 | 35750 | 35750 | 35800 | 35750 | 39 |
| 448 | 20240704 | 121000 | 3360144400 | 35800 | 35800 | 35800 | 35750 | 50 |
| 449 | 20240704 | 120900 | 3358355250 | 35800 | 35800 | 35800 | 35750 | 150 |
| 450 | 20240704 | 120800 | 3352985550 | 35750 | 35750 | 35750 | 35750 | 123 |
| 451 | 20240704 | 120700 | 3348588300 | 35750 | 35750 | 35750 | 35750 | 203 |
| 452 | 20240704 | 120600 | 3341331050 | 35700 | 35700 | 35750 | 35700 | 50 |
| 453 | 20240704 | 120500 | 3339544600 | 35700 | 35750 | 35800 | 35700 | 185 |
| 454 | 20240704 | 120400 | 3332932900 | 35800 | 35750 | 35800 | 35700 | 428 |
| 455 | 20240704 | 120300 | 3317632150 | 35750 | 35700 | 35750 | 35700 | 582 |
| 456 | 20240704 | 120200 | 3296834900 | 35750 | 35750 | 35750 | 35700 | 174 |
| 457 | 20240704 | 120100 | 3290617500 | 35700 | 35750 | 35800 | 35700 | 143 |
| 458 | 20240704 | 120000 | 3285505450 | 35750 | 35750 | 35800 | 35750 | 165 |
| 459 | 20240704 | 115900 | 3279606600 | 35750 | 35800 | 35800 | 35750 | 25 |
| 460 | 20240704 | 115800 | 3278712700 | 35750 | 35750 | 35750 | 35750 | 136 |
| 461 | 20240704 | 115700 | 3273850700 | 35750 | 35750 | 35800 | 35750 | 90 |
| 462 | 20240704 | 115600 | 3270632450 | 35750 | 35750 | 35800 | 35750 | 81 |
| 463 | 20240704 | 115500 | 3267736650 | 35800 | 35750 | 35800 | 35700 | 228 |
| 464 | 20240704 | 115400 | 3259592050 | 35700 | 35800 | 35800 | 35700 | 134 |
| 465 | 20240704 | 115300 | 3254807100 | 35750 | 35750 | 35800 | 35750 | 242 |
| 466 | 20240704 | 115200 | 3246155400 | 35750 | 35750 | 35750 | 35700 | 44 |
| 467 | 20240704 | 115100 | 3244582500 | 35700 | 35700 | 35750 | 35700 | 2113 |
| 468 | 20240704 | 115000 | 3169046350 | 35750 | 35750 | 35750 | 35700 | 128 |
| 469 | 20240704 | 114900 | 3164476500 | 35700 | 35700 | 35750 | 35700 | 157 |
| 470 | 20240704 | 114800 | 3158869100 | 35700 | 35700 | 35750 | 35700 | 189 |
| 471 | 20240704 | 114700 | 3152118200 | 35750 | 35800 | 35800 | 35700 | 155 |
| 472 | 20240704 | 114600 | 3146583200 | 35750 | 35750 | 35800 | 35700 | 3696 |
| 473 | 20240704 | 114500 | 3014451300 | 35750 | 35800 | 35800 | 35750 | 140 |
| 474 | 20240704 | 114400 | 3009446150 | 35800 | 35750 | 35800 | 35750 | 89 |
| 475 | 20240704 | 114300 | 3006264350 | 35750 | 35750 | 35750 | 35750 | 402 |
| 476 | 20240704 | 114200 | 2991892850 | 35750 | 35800 | 35800 | 35750 | 215 |
| 477 | 20240704 | 114100 | 2984201500 | 35800 | 35800 | 35800 | 35750 | 13 |
| 478 | 20240704 | 114000 | 2983736650 | 35800 | 35850 | 35850 | 35750 | 117 |
| 479 | 20240704 | 113900 | 2979551600 | 35800 | 35850 | 35850 | 35800 | 446 |
| 480 | 20240704 | 113800 | 2963584700 | 35850 | 35800 | 35850 | 35800 | 152 |
| 481 | 20240704 | 113700 | 2958141600 | 35800 | 35750 | 35800 | 35750 | 834 |
| 482 | 20240704 | 113600 | 2928287600 | 35800 | 35800 | 35800 | 35750 | 74 |
| 483 | 20240704 | 113500 | 2925642000 | 35750 | 35750 | 35800 | 35750 | 126 |
| 484 | 20240704 | 113400 | 2921137450 | 35750 | 35750 | 35800 | 35750 | 22 |
| 485 | 20240704 | 113300 | 2920350400 | 35750 | 35800 | 35800 | 35750 | 116 |
| 486 | 20240704 | 113200 | 2916203000 | 35750 | 35750 | 35800 | 35750 | 142 |
| 487 | 20240704 | 113100 | 2911125950 | 35800 | 35750 | 35800 | 35750 | 132 |
| 488 | 20240704 | 113000 | 2906404750 | 35800 | 35750 | 35800 | 35750 | 595 |
| 489 | 20240704 | 112900 | 2885106750 | 35750 | 35800 | 35800 | 35750 | 45 |
| 490 | 20240704 | 112800 | 2883497800 | 35800 | 35800 | 35800 | 35750 | 565 |
| 491 | 20240704 | 112700 | 2863272500 | 35800 | 35800 | 35800 | 35750 | 70 |
| 492 | 20240704 | 112600 | 2860769550 | 35750 | 35800 | 35800 | 35750 | 16 |
| 493 | 20240704 | 112500 | 2860197500 | 35800 | 35750 | 35800 | 35750 | 508 |
| 494 | 20240704 | 112400 | 2842036000 | 35750 | 35800 | 35800 | 35750 | 93 |
| 495 | 20240704 | 112300 | 2838707250 | 35750 | 35800 | 35800 | 35750 | 543 |
| 496 | 20240704 | 112200 | 2819268300 | 35800 | 35800 | 35800 | 35750 | 276 |
| 497 | 20240704 | 112100 | 2809392900 | 35800 | 35800 | 35800 | 35750 | 244 |
| 498 | 20240704 | 112000 | 2800658150 | 35750 | 35800 | 35800 | 35750 | 549 |
| 499 | 20240704 | 111900 | 2781024500 | 35750 | 35750 | 35800 | 35750 | 194 |
| 500 | 20240704 | 111800 | 2774087050 | 35800 | 35800 | 35800 | 35750 | 188 |
| 501 | 20240704 | 111700 | 2767360900 | 35750 | 35800 | 35800 | 35750 | 1000 |
| 502 | 20240704 | 111600 | 2731609400 | 35750 | 35800 | 35850 | 35750 | 1318 |
| 503 | 20240704 | 111500 | 2684426000 | 35800 | 35800 | 35800 | 35800 | 121 |
| 504 | 20240704 | 111400 | 2680094200 | 35800 | 35850 | 35850 | 35800 | 385 |
| 505 | 20240704 | 111300 | 2666311100 | 35800 | 35850 | 35850 | 35800 | 583 |
| 506 | 20240704 | 111200 | 2645439450 | 35800 | 35800 | 35850 | 35800 | 164 |
| 507 | 20240704 | 111100 | 2639568150 | 35850 | 35800 | 35850 | 35800 | 129 |
| 508 | 20240704 | 111000 | 2634948400 | 35850 | 35800 | 35850 | 35800 | 472 |
| 509 | 20240704 | 110900 | 2618032200 | 35850 | 35850 | 35850 | 35850 | 383 |
| 510 | 20240704 | 110800 | 2604301650 | 35850 | 35850 | 35900 | 35850 | 290 |
| 511 | 20240704 | 110700 | 2593904050 | 35850 | 35800 | 35850 | 35800 | 258 |
| 512 | 20240704 | 110600 | 2584656400 | 35850 | 35850 | 35850 | 35800 | 176 |
| 513 | 20240704 | 110500 | 2578347500 | 35850 | 35800 | 35900 | 35800 | 397 |
| 514 | 20240704 | 110400 | 2564118400 | 35800 | 35850 | 35850 | 35800 | 584 |
| 515 | 20240704 | 110300 | 2543194800 | 35850 | 35850 | 35850 | 35800 | 212 |
| 516 | 20240704 | 110200 | 2535598200 | 35850 | 35800 | 35850 | 35800 | 286 |
| 517 | 20240704 | 110100 | 2525351600 | 35800 | 35900 | 35900 | 35800 | 711 |
| 518 | 20240704 | 110000 | 2499860600 | 35850 | 35850 | 35900 | 35850 | 724 |
| 519 | 20240704 | 105900 | 2473904800 | 35900 | 35850 | 35900 | 35850 | 234 |
| 520 | 20240704 | 105800 | 2465513250 | 35850 | 35900 | 35900 | 35850 | 1395 |
| 521 | 20240704 | 105700 | 2415439650 | 35950 | 35950 | 35950 | 35900 | 109 |
| 522 | 20240704 | 105600 | 2411524900 | 35950 | 35950 | 36000 | 35900 | 200 |
| 523 | 20240704 | 105500 | 2404338700 | 35950 | 35950 | 36000 | 35950 | 727 |
| 524 | 20240704 | 105400 | 2378203000 | 36000 | 35950 | 36000 | 35950 | 88 |
| 525 | 20240704 | 105300 | 2375037950 | 36000 | 35950 | 36000 | 35950 | 111 |
| 526 | 20240704 | 105200 | 2371045900 | 35950 | 35950 | 36000 | 35950 | 73 |
| 527 | 20240704 | 105100 | 2368421500 | 35950 | 35950 | 36000 | 35950 | 95 |
| 528 | 20240704 | 105000 | 2365006200 | 35950 | 35950 | 36000 | 35950 | 522 |
| 529 | 20240704 | 104900 | 2346240200 | 36000 | 35950 | 36000 | 35950 | 3 |
| 530 | 20240704 | 104800 | 2346132300 | 36000 | 35950 | 36000 | 35950 | 101 |
| 531 | 20240704 | 104700 | 2342501200 | 35950 | 35950 | 36000 | 35950 | 283 |
| 532 | 20240704 | 104600 | 2332327300 | 35950 | 35950 | 36000 | 35950 | 68 |
| 533 | 20240704 | 104500 | 2329882600 | 36000 | 36000 | 36000 | 35950 | 216 |
| 534 | 20240704 | 104400 | 2322109750 | 36000 | 36000 | 36000 | 35950 | 307 |
| 535 | 20240704 | 104300 | 2311057950 | 36000 | 36000 | 36050 | 36000 | 247 |
| 536 | 20240704 | 104200 | 2302165850 | 36000 | 36000 | 36050 | 36000 | 70 |
| 537 | 20240704 | 104100 | 2299645750 | 36000 | 36000 | 36050 | 36000 | 362 |
| 538 | 20240704 | 104000 | 2286605950 | 36050 | 36050 | 36050 | 35950 | 64 |
| 539 | 20240704 | 103900 | 2284304950 | 35950 | 36000 | 36000 | 35950 | 3238 |
| 540 | 20240704 | 103800 | 2167742500 | 36050 | 36050 | 36050 | 36000 | 96 |
| 541 | 20240704 | 103700 | 2164286350 | 36000 | 36050 | 36050 | 36000 | 72 |
| 542 | 20240704 | 103600 | 2161694100 | 36000 | 36000 | 36000 | 36000 | 69 |
| 543 | 20240704 | 103500 | 2159210100 | 36000 | 36050 | 36050 | 36000 | 246 |
| 544 | 20240704 | 103400 | 2150353850 | 36050 | 36000 | 36050 | 36000 | 89 |
| 545 | 20240704 | 103300 | 2147145500 | 36050 | 36100 | 36100 | 36050 | 157 |
| 546 | 20240704 | 103200 | 2141485000 | 36050 | 36100 | 36100 | 36050 | 75 |
| 547 | 20240704 | 103100 | 2138780700 | 36100 | 36100 | 36100 | 36050 | 80 |
| 548 | 20240704 | 103000 | 2135895950 | 36100 | 36100 | 36100 | 36050 | 95 |
| 549 | 20240704 | 102900 | 2132469900 | 36100 | 36100 | 36100 | 36050 | 128 |
| 550 | 20240704 | 102800 | 2127850650 | 36100 | 36100 | 36150 | 36100 | 263 |
| 551 | 20240704 | 102700 | 2118356300 | 36100 | 36150 | 36150 | 36100 | 50 |
| 552 | 20240704 | 102600 | 2116549250 | 36100 | 36150 | 36150 | 36100 | 3 |
| 553 | 20240704 | 102500 | 2116440900 | 36150 | 36100 | 36150 | 36100 | 35 |
| 554 | 20240704 | 102400 | 2115176100 | 36100 | 36100 | 36100 | 36100 | 392 |
| 555 | 20240704 | 102300 | 2101024900 | 36100 | 36100 | 36100 | 36050 | 5 |
| 556 | 20240704 | 102200 | 2100844500 | 36050 | 36100 | 36100 | 36050 | 44 |
| 557 | 20240704 | 102100 | 2099256450 | 36100 | 36050 | 36100 | 36050 | 270 |
| 558 | 20240704 | 102000 | 2089512650 | 36100 | 36100 | 36100 | 36050 | 67 |
| 559 | 20240704 | 101900 | 2087097050 | 36050 | 36100 | 36100 | 36050 | 213 |
| 560 | 20240704 | 101800 | 2079418250 | 36050 | 36100 | 36100 | 36050 | 200 |
| 561 | 20240704 | 101700 | 2072201350 | 36050 | 36100 | 36100 | 36050 | 65 |
| 562 | 20240704 | 101600 | 2069858050 | 36100 | 36050 | 36100 | 36050 | 86 |
| 563 | 20240704 | 101500 | 2066757050 | 36100 | 36050 | 36100 | 36050 | 67 |
| 564 | 20240704 | 101400 | 2064341450 | 36100 | 36050 | 36100 | 36050 | 11 |
| 565 | 20240704 | 101300 | 2063944800 | 36050 | 36050 | 36050 | 36050 | 69 |
| 566 | 20240704 | 101200 | 2061457350 | 36050 | 36050 | 36050 | 36050 | 239 |
| 567 | 20240704 | 101100 | 2052841400 | 36050 | 36100 | 36100 | 36050 | 271 |
| 568 | 20240704 | 101000 | 2043061750 | 36050 | 36100 | 36100 | 36050 | 34 |
| 569 | 20240704 | 100900 | 2041834450 | 36100 | 36100 | 36100 | 36100 | 20 |
| 570 | 20240704 | 100800 | 2041112450 | 36100 | 36150 | 36150 | 36100 | 17 |
| 571 | 20240704 | 100700 | 2040498700 | 36150 | 36100 | 36150 | 36100 | 76 |
| 572 | 20240704 | 100600 | 2037755000 | 36150 | 36100 | 36150 | 36100 | 142 |
| 573 | 20240704 | 100500 | 2032626800 | 36100 | 36100 | 36100 | 36100 | 558 |
| 574 | 20240704 | 100400 | 2012483000 | 36100 | 36100 | 36100 | 36050 | 270 |
| 575 | 20240704 | 100300 | 2002736500 | 36100 | 36100 | 36100 | 36050 | 5 |
| 576 | 20240704 | 100200 | 2002556100 | 36050 | 36000 | 36050 | 36000 | 2781 |
| 577 | 20240704 | 100100 | 1902316050 | 36000 | 36050 | 36050 | 36000 | 403 |
| 578 | 20240704 | 100000 | 1887791600 | 36050 | 35950 | 36050 | 35950 | 764 |
| 579 | 20240704 | 095900 | 1860287600 | 36000 | 36050 | 36050 | 36000 | 387 |
| 580 | 20240704 | 095800 | 1846354950 | 36000 | 36000 | 36000 | 36000 | 94 |
| 581 | 20240704 | 095700 | 1842970950 | 36000 | 36000 | 36050 | 36000 | 138 |
| 582 | 20240704 | 095600 | 1838002900 | 36000 | 36050 | 36050 | 36000 | 266 |
| 583 | 20240704 | 095500 | 1828426800 | 36050 | 36050 | 36050 | 36000 | 194 |
| 584 | 20240704 | 095400 | 1821436200 | 36000 | 36050 | 36050 | 36000 | 54 |
| 585 | 20240704 | 095300 | 1819490500 | 36050 | 36050 | 36100 | 36050 | 174 |
| 586 | 20240704 | 095200 | 1813217750 | 36050 | 36050 | 36050 | 36050 | 327 |
| 587 | 20240704 | 095100 | 1801429400 | 36050 | 36100 | 36100 | 36050 | 80 |
| 588 | 20240704 | 095000 | 1798544850 | 36050 | 36100 | 36100 | 36050 | 1331 |
| 589 | 20240704 | 094900 | 1750529700 | 36100 | 36100 | 36100 | 36050 | 54 |
| 590 | 20240704 | 094800 | 1748582800 | 36050 | 36050 | 36050 | 36000 | 507 |
| 591 | 20240704 | 094700 | 1730305800 | 36100 | 36100 | 36100 | 36050 | 70 |
| 592 | 20240704 | 094600 | 1727781900 | 36050 | 36050 | 36100 | 36050 | 393 |
| 593 | 20240704 | 094500 | 1713613250 | 36100 | 36100 | 36100 | 36100 | 338 |
| 594 | 20240704 | 094400 | 1701411450 | 36100 | 36050 | 36100 | 36000 | 25 |
| 595 | 20240704 | 094300 | 1700509850 | 36050 | 36000 | 36100 | 36000 | 2140 |
| 596 | 20240704 | 094200 | 1623312750 | 36050 | 36000 | 36050 | 36000 | 145 |
| 597 | 20240704 | 094100 | 1618092400 | 36000 | 36000 | 36050 | 36000 | 163 |
| 598 | 20240704 | 094000 | 1612224350 | 36000 | 36000 | 36000 | 36000 | 529 |
| 599 | 20240704 | 093900 | 1593180350 | 36000 | 36000 | 36000 | 36000 | 131 |
| 600 | 20240704 | 093800 | 1588464350 | 36000 | 36050 | 36050 | 36000 | 353 |
| 601 | 20240704 | 093700 | 1575756100 | 36050 | 35950 | 36050 | 35950 | 3217 |
| 602 | 20240704 | 093600 | 1460010250 | 35850 | 35950 | 35950 | 35850 | 212 |
| 603 | 20240704 | 093500 | 1452403000 | 35950 | 35850 | 35950 | 35850 | 934 |
| 604 | 20240704 | 093400 | 1418887850 | 35850 | 35850 | 35850 | 35850 | 168 |
| 605 | 20240704 | 093300 | 1412865050 | 35850 | 35850 | 35850 | 35850 | 365 |
| 606 | 20240704 | 093200 | 1399779800 | 35850 | 35850 | 35850 | 35850 | 161 |
| 607 | 20240704 | 093100 | 1394007950 | 35900 | 35900 | 35900 | 35800 | 2371 |
| 608 | 20240704 | 093000 | 1309088700 | 35900 | 35850 | 35900 | 35850 | 251 |
| 609 | 20240704 | 092900 | 1300088250 | 35850 | 35850 | 35850 | 35850 | 369 |
| 610 | 20240704 | 092800 | 1286859600 | 35850 | 35850 | 35850 | 35850 | 8 |
| 611 | 20240704 | 092700 | 1286572800 | 35850 | 35850 | 35850 | 35800 | 193 |
| 612 | 20240704 | 092600 | 1279653800 | 35850 | 35900 | 35900 | 35850 | 438 |
| 613 | 20240704 | 092500 | 1263949550 | 35900 | 35900 | 35900 | 35900 | 13 |
| 614 | 20240704 | 092400 | 1263482850 | 35850 | 35850 | 35850 | 35850 | 324 |
| 615 | 20240704 | 092300 | 1251867450 | 35850 | 35800 | 35850 | 35800 | 81 |
| 616 | 20240704 | 092200 | 1248967600 | 35800 | 35800 | 35800 | 35800 | 170 |
| 617 | 20240704 | 092100 | 1242881600 | 35800 | 35800 | 35850 | 35800 | 798 |
| 618 | 20240704 | 092000 | 1214283800 | 35750 | 35850 | 35850 | 35750 | 795 |
| 619 | 20240704 | 091900 | 1185820600 | 35800 | 35800 | 35800 | 35800 | 426 |
| 620 | 20240704 | 091800 | 1170569800 | 35850 | 35800 | 35850 | 35800 | 263 |
| 621 | 20240704 | 091700 | 1161151300 | 35850 | 35900 | 35900 | 35750 | 7394 |
| 622 | 20240704 | 091600 | 896160050 | 35900 | 35900 | 35950 | 35850 | 1096 |
| 623 | 20240704 | 091500 | 856812050 | 35900 | 35950 | 35950 | 35850 | 348 |
| 624 | 20240704 | 091400 | 844318600 | 35850 | 36000 | 36000 | 35850 | 2153 |
| 625 | 20240704 | 091300 | 766946100 | 36000 | 35950 | 36050 | 35950 | 268 |
| 626 | 20240704 | 091200 | 757285400 | 35950 | 36100 | 36200 | 35950 | 2518 |
| 627 | 20240704 | 091100 | 666502100 | 36100 | 36050 | 36150 | 36050 | 1720 |
| 628 | 20240704 | 091000 | 604390450 | 36100 | 36100 | 36100 | 36050 | 269 |
| 629 | 20240704 | 090900 | 594680350 | 36050 | 35950 | 36050 | 35950 | 642 |
| 630 | 20240704 | 090800 | 571572300 | 36000 | 35950 | 36000 | 35950 | 693 |
| 631 | 20240704 | 090700 | 546657050 | 35950 | 35950 | 36000 | 35900 | 779 |
| 632 | 20240704 | 090600 | 518650550 | 35950 | 36050 | 36050 | 35850 | 2127 |
| 633 | 20240704 | 090500 | 442173250 | 36050 | 36050 | 36050 | 35750 | 11470 |
| 634 | 20240704 | 090400 | 31220800 | 36100 | 36050 | 36100 | 36050 | 364 |
| 635 | 20240704 | 090300 | 18095300 | 36050 | 36100 | 36150 | 36050 | 91 |
| 636 | 20240704 | 090200 | 14810250 | 36100 | 36150 | 36200 | 36100 | 250 |
| 637 | 20240704 | 090100 | 5784000 | 36150 | 36150 | 36150 | 36150 | 52 |
| 638 | 20240704 | 090000 | 3904200 | 36150 | 36150 | 36150 | 36150 | 108 |