31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 185000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 4624 |
| 3 | 20240709 | 184900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20240709 | 184800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20240709 | 184700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20240709 | 184600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20240709 | 184500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20240709 | 184400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20240709 | 184300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20240709 | 184200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20240709 | 184100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20240709 | 184000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20240709 | 183900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20240709 | 183800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20240709 | 183700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20240709 | 183600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20240709 | 183500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20240709 | 183400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20240709 | 183300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20240709 | 183200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20240709 | 183100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20240709 | 183000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20240709 | 182900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20240709 | 182800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20240709 | 182700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20240709 | 182600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20240709 | 182500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20240709 | 182400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20240709 | 182300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20240709 | 182200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20240709 | 182100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20240709 | 182000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 4624 |
| 33 | 20240709 | 181900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20240709 | 181800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20240709 | 181700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20240709 | 181600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20240709 | 181500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20240709 | 181400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20240709 | 181300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20240709 | 181200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20240709 | 181100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20240709 | 181000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20240709 | 180900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20240709 | 180800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20240709 | 180700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20240709 | 180600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20240709 | 180500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20240709 | 180400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20240709 | 180300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20240709 | 180200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20240709 | 180100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20240709 | 180000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20240709 | 175900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20240709 | 175800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20240709 | 175700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20240709 | 175600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20240709 | 175500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20240709 | 175400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20240709 | 175300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20240709 | 175200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20240709 | 175100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20240709 | 175000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 4624 |
| 63 | 20240709 | 174900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20240709 | 174800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20240709 | 174700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20240709 | 174600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20240709 | 174500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20240709 | 174400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20240709 | 174300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20240709 | 174200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20240709 | 174100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20240709 | 174000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20240709 | 173900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20240709 | 173800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20240709 | 173700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20240709 | 173600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20240709 | 173500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20240709 | 173400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20240709 | 173300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20240709 | 173200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20240709 | 173100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20240709 | 173000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20240709 | 172900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20240709 | 172800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20240709 | 172700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20240709 | 172600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20240709 | 172500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20240709 | 172400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20240709 | 172300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20240709 | 172200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20240709 | 172100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20240709 | 172000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 4624 |
| 93 | 20240709 | 171900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20240709 | 171800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20240709 | 171700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20240709 | 171600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20240709 | 171500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20240709 | 171400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20240709 | 171300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20240709 | 171200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20240709 | 171100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20240709 | 171000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20240709 | 170900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20240709 | 170800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20240709 | 170700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20240709 | 170600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20240709 | 170500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20240709 | 170400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20240709 | 170300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20240709 | 170200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20240709 | 170100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20240709 | 170000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20240709 | 165900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20240709 | 165800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20240709 | 165700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20240709 | 165600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20240709 | 165500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20240709 | 165400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20240709 | 165300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20240709 | 165200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20240709 | 165100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20240709 | 165000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 4624 |
| 123 | 20240709 | 164900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20240709 | 164800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20240709 | 164700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20240709 | 164600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20240709 | 164500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20240709 | 164400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20240709 | 164300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20240709 | 164200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20240709 | 164100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20240709 | 164000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20240709 | 163900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20240709 | 163800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20240709 | 163700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20240709 | 163600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20240709 | 163500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20240709 | 163400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20240709 | 163300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20240709 | 163200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20240709 | 163100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20240709 | 163000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20240709 | 162900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20240709 | 162800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20240709 | 162700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20240709 | 162600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20240709 | 162500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20240709 | 162400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20240709 | 162300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20240709 | 162200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20240709 | 162100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20240709 | 162000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 4624 |
| 153 | 20240709 | 161900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20240709 | 161800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20240709 | 161700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20240709 | 161600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20240709 | 161500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20240709 | 161400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20240709 | 161300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20240709 | 161200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20240709 | 161100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20240709 | 161000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20240709 | 160900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20240709 | 160800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20240709 | 160700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20240709 | 160600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20240709 | 160500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20240709 | 160400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20240709 | 160300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20240709 | 160200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20240709 | 160100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20240709 | 160000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20240709 | 155900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20240709 | 155800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20240709 | 155700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20240709 | 155600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20240709 | 155500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20240709 | 155400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20240709 | 155300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20240709 | 155200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20240709 | 155100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20240709 | 155000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 4624 |
| 183 | 20240709 | 154900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20240709 | 154800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20240709 | 154700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20240709 | 154600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20240709 | 154500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20240709 | 154400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20240709 | 154300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20240709 | 154200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20240709 | 154100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20240709 | 154000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20240709 | 153900 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20240709 | 153800 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20240709 | 153700 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20240709 | 153600 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20240709 | 153500 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20240709 | 153400 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20240709 | 153300 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20240709 | 153200 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20240709 | 153100 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20240709 | 153000 | 3623665500 | 20400 | 20400 | 20400 | 20400 | 4624 |
| 203 | 20240709 | 152900 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 204 | 20240709 | 152800 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 205 | 20240709 | 152700 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 206 | 20240709 | 152600 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 207 | 20240709 | 152500 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 208 | 20240709 | 152400 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 209 | 20240709 | 152300 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 210 | 20240709 | 152200 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 211 | 20240709 | 152100 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 212 | 20240709 | 152000 | 3529335900 | 20400 | 20400 | 20400 | 20400 | 0 |
| 213 | 20240709 | 151900 | 3529335900 | 20400 | 20450 | 20500 | 20400 | 256 |
| 214 | 20240709 | 151800 | 3524103900 | 20400 | 20450 | 20450 | 20400 | 1550 |
| 215 | 20240709 | 151700 | 3492409850 | 20450 | 20450 | 20450 | 20400 | 404 |
| 216 | 20240709 | 151600 | 3484150200 | 20450 | 20400 | 20450 | 20400 | 239 |
| 217 | 20240709 | 151500 | 3479263700 | 20400 | 20400 | 20450 | 20400 | 212 |
| 218 | 20240709 | 151400 | 3474931400 | 20400 | 20450 | 20450 | 20400 | 302 |
| 219 | 20240709 | 151300 | 3468755950 | 20450 | 20450 | 20450 | 20400 | 267 |
| 220 | 20240709 | 151200 | 3463296750 | 20400 | 20400 | 20450 | 20400 | 211 |
| 221 | 20240709 | 151100 | 3458982800 | 20450 | 20450 | 20450 | 20400 | 312 |
| 222 | 20240709 | 151000 | 3452604000 | 20400 | 20400 | 20450 | 20400 | 333 |
| 223 | 20240709 | 150900 | 3445794750 | 20450 | 20450 | 20500 | 20400 | 165 |
| 224 | 20240709 | 150800 | 3442420650 | 20450 | 20450 | 20500 | 20400 | 1203 |
| 225 | 20240709 | 150700 | 3417820950 | 20450 | 20450 | 20450 | 20400 | 358 |
| 226 | 20240709 | 150600 | 3410500200 | 20450 | 20400 | 20450 | 20400 | 101 |
| 227 | 20240709 | 150500 | 3408435200 | 20450 | 20400 | 20450 | 20400 | 350 |
| 228 | 20240709 | 150400 | 3401278100 | 20400 | 20400 | 20450 | 20400 | 18 |
| 229 | 20240709 | 150300 | 3400910600 | 20400 | 20400 | 20450 | 20400 | 14 |
| 230 | 20240709 | 150200 | 3400624600 | 20450 | 20350 | 20450 | 20350 | 843 |
| 231 | 20240709 | 150100 | 3383431900 | 20350 | 20400 | 20400 | 20350 | 47 |
| 232 | 20240709 | 150000 | 3382475000 | 20400 | 20350 | 20400 | 20350 | 125 |
| 233 | 20240709 | 145900 | 3379930950 | 20350 | 20350 | 20400 | 20350 | 294 |
| 234 | 20240709 | 145800 | 3373947400 | 20400 | 20350 | 20400 | 20350 | 184 |
| 235 | 20240709 | 145700 | 3370199900 | 20350 | 20350 | 20350 | 20350 | 227 |
| 236 | 20240709 | 145600 | 3365580450 | 20350 | 20350 | 20400 | 20350 | 350 |
| 237 | 20240709 | 145500 | 3358457200 | 20350 | 20350 | 20400 | 20350 | 242 |
| 238 | 20240709 | 145400 | 3353529550 | 20350 | 20350 | 20350 | 20350 | 153 |
| 239 | 20240709 | 145300 | 3350416000 | 20350 | 20350 | 20400 | 20350 | 306 |
| 240 | 20240709 | 145200 | 3344188150 | 20350 | 20400 | 20400 | 20350 | 302 |
| 241 | 20240709 | 145100 | 3338030550 | 20400 | 20400 | 20450 | 20400 | 615 |
| 242 | 20240709 | 145000 | 3325478300 | 20400 | 20400 | 20450 | 20400 | 135 |
| 243 | 20240709 | 144900 | 3322723750 | 20400 | 20450 | 20450 | 20400 | 296 |
| 244 | 20240709 | 144800 | 3316685050 | 20400 | 20400 | 20400 | 20400 | 282 |
| 245 | 20240709 | 144700 | 3310932250 | 20400 | 20400 | 20450 | 20400 | 364 |
| 246 | 20240709 | 144600 | 3303502950 | 20400 | 20350 | 20450 | 20350 | 1022 |
| 247 | 20240709 | 144500 | 3282657550 | 20350 | 20350 | 20400 | 20350 | 301 |
| 248 | 20240709 | 144400 | 3276531550 | 20350 | 20350 | 20400 | 20350 | 236 |
| 249 | 20240709 | 144300 | 3271728300 | 20350 | 20350 | 20400 | 20350 | 350 |
| 250 | 20240709 | 144200 | 3264602850 | 20350 | 20350 | 20350 | 20350 | 124 |
| 251 | 20240709 | 144100 | 3262079450 | 20350 | 20400 | 20400 | 20350 | 479 |
| 252 | 20240709 | 144000 | 3252330400 | 20400 | 20300 | 20400 | 20300 | 297 |
| 253 | 20240709 | 143900 | 3246287100 | 20400 | 20350 | 20400 | 20300 | 418 |
| 254 | 20240709 | 143800 | 3237784350 | 20350 | 20300 | 20400 | 20300 | 4325 |
| 255 | 20240709 | 143700 | 3149961750 | 20300 | 20400 | 20400 | 20300 | 10743 |
| 256 | 20240709 | 143600 | 2931737450 | 20350 | 20400 | 20450 | 20350 | 541 |
| 257 | 20240709 | 143500 | 2920709050 | 20350 | 20400 | 20400 | 20350 | 643 |
| 258 | 20240709 | 143400 | 2907605400 | 20450 | 20450 | 20450 | 20400 | 853 |
| 259 | 20240709 | 143300 | 2890202700 | 20400 | 20400 | 20450 | 20400 | 271 |
| 260 | 20240709 | 143200 | 2884672500 | 20400 | 20400 | 20450 | 20400 | 323 |
| 261 | 20240709 | 143100 | 2878077750 | 20400 | 20400 | 20450 | 20400 | 339 |
| 262 | 20240709 | 143000 | 2871162050 | 20400 | 20400 | 20450 | 20400 | 107 |
| 263 | 20240709 | 142900 | 2868977750 | 20400 | 20400 | 20450 | 20400 | 400 |
| 264 | 20240709 | 142800 | 2860814600 | 20450 | 20400 | 20450 | 20400 | 283 |
| 265 | 20240709 | 142700 | 2855038450 | 20400 | 20450 | 20450 | 20400 | 307 |
| 266 | 20240709 | 142600 | 2848774900 | 20400 | 20400 | 20450 | 20400 | 125 |
| 267 | 20240709 | 142500 | 2846224350 | 20400 | 20400 | 20450 | 20400 | 348 |
| 268 | 20240709 | 142400 | 2839122450 | 20450 | 20400 | 20450 | 20400 | 341 |
| 269 | 20240709 | 142300 | 2832162450 | 20400 | 20400 | 20450 | 20400 | 362 |
| 270 | 20240709 | 142200 | 2824771650 | 20400 | 20400 | 20450 | 20400 | 337 |
| 271 | 20240709 | 142100 | 2817893450 | 20450 | 20400 | 20450 | 20400 | 502 |
| 272 | 20240709 | 142000 | 2807641100 | 20450 | 20400 | 20450 | 20400 | 407 |
| 273 | 20240709 | 141900 | 2799330900 | 20400 | 20400 | 20450 | 20400 | 303 |
| 274 | 20240709 | 141800 | 2793149550 | 20400 | 20450 | 20450 | 20400 | 129 |
| 275 | 20240709 | 141700 | 2790515750 | 20400 | 20400 | 20450 | 20400 | 550 |
| 276 | 20240709 | 141600 | 2779285000 | 20400 | 20400 | 20450 | 20400 | 200 |
| 277 | 20240709 | 141500 | 2775204900 | 20400 | 20450 | 20450 | 20400 | 434 |
| 278 | 20240709 | 141400 | 2766342150 | 20400 | 20400 | 20450 | 20400 | 194 |
| 279 | 20240709 | 141300 | 2762384150 | 20450 | 20400 | 20450 | 20400 | 346 |
| 280 | 20240709 | 141200 | 2755320300 | 20400 | 20400 | 20450 | 20400 | 274 |
| 281 | 20240709 | 141100 | 2749730250 | 20400 | 20400 | 20450 | 20400 | 338 |
| 282 | 20240709 | 141000 | 2742832750 | 20400 | 20400 | 20450 | 20400 | 161 |
| 283 | 20240709 | 140900 | 2739547550 | 20400 | 20400 | 20450 | 20400 | 366 |
| 284 | 20240709 | 140800 | 2732078150 | 20450 | 20400 | 20450 | 20400 | 284 |
| 285 | 20240709 | 140700 | 2726283450 | 20400 | 20400 | 20450 | 20400 | 343 |
| 286 | 20240709 | 140600 | 2719286150 | 20400 | 20400 | 20450 | 20400 | 223 |
| 287 | 20240709 | 140500 | 2714736700 | 20400 | 20350 | 20450 | 20350 | 134 |
| 288 | 20240709 | 140400 | 2712003700 | 20400 | 20400 | 20400 | 20350 | 198 |
| 289 | 20240709 | 140300 | 2707969600 | 20350 | 20350 | 20400 | 20350 | 293 |
| 290 | 20240709 | 140200 | 2701997700 | 20350 | 20350 | 20400 | 20350 | 109 |
| 291 | 20240709 | 140100 | 2699779150 | 20350 | 20400 | 20400 | 20350 | 79 |
| 292 | 20240709 | 140000 | 2698168500 | 20350 | 20450 | 20450 | 20350 | 1011 |
| 293 | 20240709 | 135900 | 2677549400 | 20400 | 20400 | 20400 | 20400 | 295 |
| 294 | 20240709 | 135800 | 2671531400 | 20400 | 20450 | 20450 | 20400 | 113 |
| 295 | 20240709 | 135700 | 2669223050 | 20400 | 20450 | 20450 | 20400 | 415 |
| 296 | 20240709 | 135600 | 2660756000 | 20400 | 20400 | 20450 | 20400 | 262 |
| 297 | 20240709 | 135500 | 2655410800 | 20400 | 20400 | 20450 | 20400 | 310 |
| 298 | 20240709 | 135400 | 2649086700 | 20400 | 20400 | 20450 | 20400 | 192 |
| 299 | 20240709 | 135300 | 2645165900 | 20400 | 20400 | 20450 | 20400 | 217 |
| 300 | 20240709 | 135200 | 2640738400 | 20400 | 20450 | 20450 | 20400 | 415 |
| 301 | 20240709 | 135100 | 2632271500 | 20400 | 20400 | 20450 | 20400 | 305 |
| 302 | 20240709 | 135000 | 2626046200 | 20400 | 20400 | 20450 | 20400 | 464 |
| 303 | 20240709 | 134900 | 2616573050 | 20450 | 20400 | 20450 | 20400 | 136 |
| 304 | 20240709 | 134800 | 2613795850 | 20450 | 20400 | 20450 | 20400 | 291 |
| 305 | 20240709 | 134700 | 2607858600 | 20400 | 20450 | 20450 | 20400 | 249 |
| 306 | 20240709 | 134600 | 2602778300 | 20450 | 20400 | 20450 | 20400 | 334 |
| 307 | 20240709 | 134500 | 2595961000 | 20400 | 20400 | 20450 | 20400 | 78 |
| 308 | 20240709 | 134400 | 2594369200 | 20400 | 20450 | 20450 | 20400 | 216 |
| 309 | 20240709 | 134300 | 2589961450 | 20400 | 20400 | 20400 | 20400 | 240 |
| 310 | 20240709 | 134200 | 2585065450 | 20400 | 20400 | 20450 | 20400 | 519 |
| 311 | 20240709 | 134100 | 2574468900 | 20400 | 20450 | 20450 | 20400 | 198 |
| 312 | 20240709 | 134000 | 2570429400 | 20400 | 20400 | 20450 | 20400 | 130 |
| 313 | 20240709 | 133900 | 2567777300 | 20400 | 20450 | 20450 | 20400 | 359 |
| 314 | 20240709 | 133800 | 2560444950 | 20400 | 20450 | 20450 | 20400 | 264 |
| 315 | 20240709 | 133700 | 2555058700 | 20450 | 20450 | 20450 | 20450 | 232 |
| 316 | 20240709 | 133600 | 2550314300 | 20450 | 20450 | 20450 | 20400 | 273 |
| 317 | 20240709 | 133500 | 2544731700 | 20450 | 20450 | 20500 | 20400 | 144 |
| 318 | 20240709 | 133400 | 2541788850 | 20450 | 20500 | 20500 | 20450 | 211 |
| 319 | 20240709 | 133300 | 2537473650 | 20450 | 20450 | 20500 | 20450 | 329 |
| 320 | 20240709 | 133200 | 2530745000 | 20400 | 20500 | 20500 | 20400 | 506 |
| 321 | 20240709 | 133100 | 2520403750 | 20500 | 20450 | 20500 | 20450 | 120 |
| 322 | 20240709 | 133000 | 2517946700 | 20450 | 20450 | 20500 | 20400 | 301 |
| 323 | 20240709 | 132900 | 2511791050 | 20450 | 20400 | 20500 | 20400 | 305 |
| 324 | 20240709 | 132800 | 2505563300 | 20400 | 20450 | 20500 | 20400 | 289 |
| 325 | 20240709 | 132700 | 2499662000 | 20450 | 20500 | 20500 | 20450 | 329 |
| 326 | 20240709 | 132600 | 2492930400 | 20450 | 20450 | 20500 | 20450 | 67 |
| 327 | 20240709 | 132500 | 2491560150 | 20450 | 20500 | 20500 | 20450 | 540 |
| 328 | 20240709 | 132400 | 2480514600 | 20500 | 20500 | 20500 | 20450 | 393 |
| 329 | 20240709 | 132300 | 2472474650 | 20500 | 20450 | 20500 | 20450 | 299 |
| 330 | 20240709 | 132200 | 2466357150 | 20450 | 20450 | 20500 | 20450 | 192 |
| 331 | 20240709 | 132100 | 2462430600 | 20450 | 20450 | 20500 | 20450 | 88 |
| 332 | 20240709 | 132000 | 2460630450 | 20450 | 20500 | 20500 | 20450 | 299 |
| 333 | 20240709 | 131900 | 2454512400 | 20500 | 20550 | 20550 | 20500 | 1142 |
| 334 | 20240709 | 131800 | 2431100650 | 20500 | 20500 | 20550 | 20500 | 1946 |
| 335 | 20240709 | 131700 | 2391125350 | 20500 | 20550 | 20550 | 20500 | 31 |
| 336 | 20240709 | 131600 | 2390489400 | 20500 | 20500 | 20550 | 20450 | 334 |
| 337 | 20240709 | 131500 | 2383642500 | 20450 | 20500 | 20500 | 20450 | 467 |
| 338 | 20240709 | 131400 | 2374091750 | 20500 | 20500 | 20500 | 20450 | 212 |
| 339 | 20240709 | 131300 | 2369756100 | 20450 | 20450 | 20500 | 20450 | 113 |
| 340 | 20240709 | 131200 | 2367443250 | 20450 | 20500 | 20500 | 20450 | 221 |
| 341 | 20240709 | 131100 | 2362915250 | 20500 | 20500 | 20550 | 20500 | 210 |
| 342 | 20240709 | 131000 | 2358610150 | 20500 | 20550 | 20550 | 20500 | 380 |
| 343 | 20240709 | 130900 | 2350815850 | 20550 | 20500 | 20550 | 20500 | 218 |
| 344 | 20240709 | 130800 | 2346346500 | 20500 | 20500 | 20550 | 20500 | 319 |
| 345 | 20240709 | 130700 | 2339804050 | 20550 | 20500 | 20550 | 20500 | 114 |
| 346 | 20240709 | 130600 | 2337466650 | 20500 | 20500 | 20550 | 20500 | 596 |
| 347 | 20240709 | 130500 | 2325231550 | 20500 | 20500 | 20500 | 20450 | 430 |
| 348 | 20240709 | 130400 | 2316427200 | 20500 | 20450 | 20500 | 20450 | 381 |
| 349 | 20240709 | 130300 | 2308630400 | 20450 | 20500 | 20500 | 20450 | 91 |
| 350 | 20240709 | 130200 | 2306768900 | 20450 | 20450 | 20500 | 20450 | 199 |
| 351 | 20240709 | 130100 | 2302699250 | 20450 | 20500 | 20500 | 20450 | 322 |
| 352 | 20240709 | 130000 | 2296111300 | 20450 | 20500 | 20500 | 20450 | 329 |
| 353 | 20240709 | 125900 | 2289379650 | 20450 | 20500 | 20500 | 20450 | 41 |
| 354 | 20240709 | 125800 | 2288540850 | 20450 | 20450 | 20500 | 20450 | 193 |
| 355 | 20240709 | 125700 | 2284589650 | 20450 | 20400 | 20500 | 20400 | 317 |
| 356 | 20240709 | 125600 | 2278104400 | 20400 | 20450 | 20500 | 20400 | 436 |
| 357 | 20240709 | 125500 | 2269198500 | 20450 | 20450 | 20500 | 20450 | 215 |
| 358 | 20240709 | 125400 | 2264801450 | 20450 | 20450 | 20500 | 20450 | 186 |
| 359 | 20240709 | 125300 | 2260997300 | 20450 | 20450 | 20500 | 20450 | 186 |
| 360 | 20240709 | 125200 | 2257190450 | 20450 | 20450 | 20500 | 20450 | 199 |
| 361 | 20240709 | 125100 | 2253120700 | 20450 | 20500 | 20500 | 20450 | 303 |
| 362 | 20240709 | 125000 | 2246923750 | 20450 | 20450 | 20500 | 20450 | 278 |
| 363 | 20240709 | 124900 | 2241237800 | 20450 | 20500 | 20500 | 20450 | 98 |
| 364 | 20240709 | 124800 | 2239230150 | 20500 | 20450 | 20500 | 20450 | 350 |
| 365 | 20240709 | 124700 | 2232072100 | 20450 | 20450 | 20500 | 20450 | 270 |
| 366 | 20240709 | 124600 | 2226550450 | 20450 | 20450 | 20500 | 20450 | 256 |
| 367 | 20240709 | 124500 | 2221314850 | 20500 | 20450 | 20500 | 20450 | 190 |
| 368 | 20240709 | 124400 | 2217421050 | 20500 | 20450 | 20500 | 20450 | 329 |
| 369 | 20240709 | 124300 | 2210689550 | 20500 | 20500 | 20500 | 20450 | 240 |
| 370 | 20240709 | 124200 | 2205780900 | 20450 | 20450 | 20500 | 20450 | 339 |
| 371 | 20240709 | 124100 | 2198844950 | 20450 | 20450 | 20500 | 20450 | 339 |
| 372 | 20240709 | 124000 | 2191909600 | 20450 | 20500 | 20500 | 20450 | 117 |
| 373 | 20240709 | 123900 | 2189512600 | 20500 | 20450 | 20500 | 20450 | 1297 |
| 374 | 20240709 | 123800 | 2162936550 | 20500 | 20500 | 20500 | 20450 | 912 |
| 375 | 20240709 | 123700 | 2144253800 | 20500 | 20500 | 20500 | 20450 | 246 |
| 376 | 20240709 | 123600 | 2139220050 | 20450 | 20450 | 20500 | 20450 | 132 |
| 377 | 20240709 | 123500 | 2136520450 | 20450 | 20450 | 20500 | 20450 | 193 |
| 378 | 20240709 | 123400 | 2132573500 | 20450 | 20450 | 20500 | 20450 | 306 |
| 379 | 20240709 | 123300 | 2126310550 | 20450 | 20400 | 20500 | 20400 | 1270 |
| 380 | 20240709 | 123200 | 2100345500 | 20400 | 20400 | 20450 | 20400 | 34 |
| 381 | 20240709 | 123100 | 2099651800 | 20400 | 20450 | 20450 | 20400 | 253 |
| 382 | 20240709 | 123000 | 2094489750 | 20400 | 20400 | 20450 | 20400 | 322 |
| 383 | 20240709 | 122900 | 2087918100 | 20450 | 20400 | 20450 | 20400 | 206 |
| 384 | 20240709 | 122800 | 2083715450 | 20400 | 20400 | 20450 | 20400 | 336 |
| 385 | 20240709 | 122700 | 2076859850 | 20400 | 20400 | 20400 | 20400 | 6 |
| 386 | 20240709 | 122600 | 2076737450 | 20450 | 20400 | 20450 | 20400 | 302 |
| 387 | 20240709 | 122500 | 2070573500 | 20450 | 20400 | 20450 | 20400 | 270 |
| 388 | 20240709 | 122400 | 2065063900 | 20400 | 20400 | 20450 | 20400 | 264 |
| 389 | 20240709 | 122300 | 2059678150 | 20400 | 20450 | 20450 | 20400 | 73 |
| 390 | 20240709 | 122200 | 2058185450 | 20450 | 20450 | 20450 | 20400 | 301 |
| 391 | 20240709 | 122100 | 2052042400 | 20400 | 20400 | 20400 | 20400 | 226 |
| 392 | 20240709 | 122000 | 2047432000 | 20400 | 20450 | 20450 | 20400 | 235 |
| 393 | 20240709 | 121900 | 2042637700 | 20450 | 20400 | 20450 | 20400 | 208 |
| 394 | 20240709 | 121800 | 2038389250 | 20400 | 20400 | 20400 | 20400 | 207 |
| 395 | 20240709 | 121700 | 2034166450 | 20400 | 20450 | 20450 | 20400 | 217 |
| 396 | 20240709 | 121600 | 2029739150 | 20400 | 20450 | 20450 | 20400 | 391 |
| 397 | 20240709 | 121500 | 2021760500 | 20450 | 20400 | 20450 | 20400 | 438 |
| 398 | 20240709 | 121400 | 2012813300 | 20400 | 20450 | 20450 | 20400 | 94 |
| 399 | 20240709 | 121300 | 2010894700 | 20400 | 20400 | 20450 | 20400 | 898 |
| 400 | 20240709 | 121200 | 1992573000 | 20400 | 20400 | 20450 | 20400 | 31 |
| 401 | 20240709 | 121100 | 1991940400 | 20400 | 20450 | 20450 | 20400 | 410 |
| 402 | 20240709 | 121000 | 1983573050 | 20400 | 20450 | 20450 | 20400 | 236 |
| 403 | 20240709 | 120900 | 1978758100 | 20400 | 20500 | 20500 | 20400 | 288 |
| 404 | 20240709 | 120800 | 1972879000 | 20500 | 20400 | 20500 | 20400 | 219 |
| 405 | 20240709 | 120700 | 1968398050 | 20450 | 20350 | 20500 | 20350 | 3272 |
| 406 | 20240709 | 120600 | 1901525450 | 20400 | 20450 | 20450 | 20350 | 340 |
| 407 | 20240709 | 120500 | 1894592050 | 20400 | 20450 | 20450 | 20400 | 260 |
| 408 | 20240709 | 120400 | 1889287550 | 20400 | 20450 | 20450 | 20350 | 133 |
| 409 | 20240709 | 120300 | 1886574100 | 20400 | 20400 | 20400 | 20350 | 200 |
| 410 | 20240709 | 120200 | 1882494200 | 20400 | 20400 | 20450 | 20400 | 278 |
| 411 | 20240709 | 120100 | 1876822700 | 20400 | 20400 | 20450 | 20400 | 254 |
| 412 | 20240709 | 120000 | 1871640750 | 20400 | 20400 | 20450 | 20400 | 234 |
| 413 | 20240709 | 115900 | 1866866450 | 20350 | 20400 | 20450 | 20350 | 180 |
| 414 | 20240709 | 115800 | 1863197150 | 20350 | 20450 | 20450 | 20350 | 845 |
| 415 | 20240709 | 115700 | 1845958250 | 20450 | 20400 | 20450 | 20400 | 261 |
| 416 | 20240709 | 115600 | 1840633650 | 20400 | 20450 | 20500 | 20400 | 325 |
| 417 | 20240709 | 115500 | 1833986950 | 20450 | 20450 | 20500 | 20400 | 220 |
| 418 | 20240709 | 115400 | 1829487800 | 20450 | 20450 | 20500 | 20450 | 401 |
| 419 | 20240709 | 115300 | 1821286100 | 20450 | 20500 | 20500 | 20450 | 217 |
| 420 | 20240709 | 115200 | 1816847900 | 20450 | 20450 | 20500 | 20450 | 322 |
| 421 | 20240709 | 115100 | 1810259800 | 20450 | 20450 | 20450 | 20450 | 277 |
| 422 | 20240709 | 115000 | 1804595150 | 20450 | 20450 | 20500 | 20450 | 218 |
| 423 | 20240709 | 114900 | 1800136650 | 20450 | 20500 | 20500 | 20450 | 208 |
| 424 | 20240709 | 114800 | 1795876500 | 20450 | 20450 | 20500 | 20450 | 394 |
| 425 | 20240709 | 114700 | 1787812200 | 20450 | 20500 | 20500 | 20450 | 419 |
| 426 | 20240709 | 114600 | 1779236600 | 20550 | 20500 | 20550 | 20450 | 701 |
| 427 | 20240709 | 114500 | 1764853150 | 20450 | 20500 | 20500 | 20450 | 136 |
| 428 | 20240709 | 114400 | 1762068900 | 20450 | 20500 | 20550 | 20450 | 289 |
| 429 | 20240709 | 114300 | 1756154700 | 20500 | 20450 | 20550 | 20450 | 357 |
| 430 | 20240709 | 114200 | 1748850950 | 20550 | 20500 | 20550 | 20450 | 504 |
| 431 | 20240709 | 114100 | 1738530050 | 20500 | 20400 | 20550 | 20400 | 1982 |
| 432 | 20240709 | 114000 | 1697882100 | 20400 | 20350 | 20450 | 20350 | 260 |
| 433 | 20240709 | 113900 | 1692580750 | 20450 | 20350 | 20450 | 20350 | 638 |
| 434 | 20240709 | 113800 | 1679566750 | 20400 | 20400 | 20400 | 20350 | 315 |
| 435 | 20240709 | 113700 | 1673141000 | 20400 | 20400 | 20450 | 20400 | 998 |
| 436 | 20240709 | 113600 | 1652778550 | 20500 | 20400 | 20500 | 20400 | 89 |
| 437 | 20240709 | 113500 | 1650957400 | 20450 | 20400 | 20500 | 20400 | 368 |
| 438 | 20240709 | 113400 | 1643437900 | 20450 | 20400 | 20500 | 20400 | 1271 |
| 439 | 20240709 | 113300 | 1617479650 | 20400 | 20400 | 20400 | 20350 | 208 |
| 440 | 20240709 | 113200 | 1613237550 | 20400 | 20350 | 20400 | 20300 | 219 |
| 441 | 20240709 | 113100 | 1608773350 | 20400 | 20400 | 20400 | 20300 | 399 |
| 442 | 20240709 | 113000 | 1600637600 | 20300 | 20350 | 20350 | 20300 | 2311 |
| 443 | 20240709 | 112900 | 1553610200 | 20350 | 20400 | 20400 | 20350 | 186 |
| 444 | 20240709 | 112800 | 1549821800 | 20400 | 20350 | 20400 | 20350 | 36 |
| 445 | 20240709 | 112700 | 1549088800 | 20350 | 20350 | 20350 | 20350 | 83 |
| 446 | 20240709 | 112600 | 1547399750 | 20350 | 20350 | 20400 | 20350 | 96 |
| 447 | 20240709 | 112500 | 1545445650 | 20400 | 20350 | 20400 | 20350 | 219 |
| 448 | 20240709 | 112400 | 1540983500 | 20350 | 20400 | 20400 | 20350 | 11 |
| 449 | 20240709 | 112300 | 1540759450 | 20400 | 20350 | 20400 | 20300 | 122 |
| 450 | 20240709 | 112200 | 1538279900 | 20300 | 20400 | 20400 | 20300 | 173 |
| 451 | 20240709 | 112100 | 1534760150 | 20350 | 20350 | 20400 | 20300 | 31 |
| 452 | 20240709 | 112000 | 1534130250 | 20300 | 20350 | 20400 | 20300 | 115 |
| 453 | 20240709 | 111900 | 1531792700 | 20400 | 20300 | 20400 | 20300 | 62 |
| 454 | 20240709 | 111800 | 1530530050 | 20300 | 20400 | 20400 | 20300 | 438 |
| 455 | 20240709 | 111700 | 1521614000 | 20350 | 20400 | 20400 | 20350 | 177 |
| 456 | 20240709 | 111600 | 1518009450 | 20350 | 20350 | 20350 | 20350 | 67 |
| 457 | 20240709 | 111500 | 1516646000 | 20400 | 20350 | 20400 | 20350 | 133 |
| 458 | 20240709 | 111400 | 1513939150 | 20400 | 20350 | 20400 | 20350 | 1113 |
| 459 | 20240709 | 111300 | 1491286050 | 20350 | 20350 | 20350 | 20350 | 58 |
| 460 | 20240709 | 111200 | 1490105750 | 20350 | 20400 | 20400 | 20350 | 431 |
| 461 | 20240709 | 111100 | 1481334550 | 20400 | 20350 | 20400 | 20350 | 33 |
| 462 | 20240709 | 111000 | 1480662500 | 20350 | 20350 | 20400 | 20350 | 117 |
| 463 | 20240709 | 110900 | 1478278650 | 20400 | 20350 | 20400 | 20350 | 94 |
| 464 | 20240709 | 110800 | 1476365350 | 20400 | 20400 | 20400 | 20350 | 56 |
| 465 | 20240709 | 110700 | 1475225150 | 20350 | 20350 | 20400 | 20350 | 76 |
| 466 | 20240709 | 110600 | 1473678400 | 20400 | 20400 | 20400 | 20350 | 189 |
| 467 | 20240709 | 110500 | 1469825400 | 20400 | 20450 | 20450 | 20350 | 220 |
| 468 | 20240709 | 110400 | 1465335650 | 20450 | 20400 | 20450 | 20400 | 248 |
| 469 | 20240709 | 110300 | 1460276200 | 20400 | 20350 | 20450 | 20350 | 171 |
| 470 | 20240709 | 110200 | 1456788150 | 20350 | 20450 | 20450 | 20350 | 165 |
| 471 | 20240709 | 110100 | 1453424150 | 20400 | 20400 | 20450 | 20400 | 261 |
| 472 | 20240709 | 110000 | 1448099600 | 20450 | 20450 | 20450 | 20400 | 579 |
| 473 | 20240709 | 105900 | 1436284400 | 20450 | 20450 | 20450 | 20400 | 286 |
| 474 | 20240709 | 105800 | 1430445900 | 20450 | 20400 | 20450 | 20400 | 271 |
| 475 | 20240709 | 105700 | 1424916500 | 20400 | 20400 | 20450 | 20400 | 149 |
| 476 | 20240709 | 105600 | 1421875100 | 20400 | 20450 | 20450 | 20400 | 306 |
| 477 | 20240709 | 105500 | 1415627550 | 20450 | 20450 | 20500 | 20400 | 2368 |
| 478 | 20240709 | 105400 | 1367216200 | 20500 | 20450 | 20500 | 20450 | 227 |
| 479 | 20240709 | 105300 | 1362572750 | 20450 | 20500 | 20500 | 20450 | 79 |
| 480 | 20240709 | 105200 | 1360953550 | 20500 | 20500 | 20500 | 20450 | 214 |
| 481 | 20240709 | 105100 | 1356576550 | 20500 | 20500 | 20500 | 20450 | 287 |
| 482 | 20240709 | 105000 | 1350703050 | 20500 | 20500 | 20500 | 20450 | 371 |
| 483 | 20240709 | 104900 | 1343098550 | 20450 | 20550 | 20550 | 20450 | 797 |
| 484 | 20240709 | 104800 | 1326761050 | 20550 | 20550 | 20550 | 20500 | 206 |
| 485 | 20240709 | 104700 | 1322537750 | 20550 | 20500 | 20550 | 20500 | 267 |
| 486 | 20240709 | 104600 | 1317060900 | 20550 | 20550 | 20550 | 20500 | 251 |
| 487 | 20240709 | 104500 | 1311903150 | 20550 | 20550 | 20550 | 20500 | 215 |
| 488 | 20240709 | 104400 | 1307494900 | 20550 | 20550 | 20550 | 20500 | 511 |
| 489 | 20240709 | 104300 | 1297003850 | 20550 | 20500 | 20550 | 20500 | 322 |
| 490 | 20240709 | 104200 | 1290389550 | 20500 | 20500 | 20550 | 20500 | 511 |
| 491 | 20240709 | 104100 | 1279913700 | 20550 | 20500 | 20550 | 20500 | 914 |
| 492 | 20240709 | 104000 | 1261174100 | 20500 | 20500 | 20550 | 20500 | 72 |
| 493 | 20240709 | 103900 | 1259695250 | 20500 | 20500 | 20500 | 20450 | 358 |
| 494 | 20240709 | 103800 | 1252368350 | 20500 | 20500 | 20550 | 20450 | 355 |
| 495 | 20240709 | 103700 | 1245099200 | 20500 | 20450 | 20500 | 20450 | 229 |
| 496 | 20240709 | 103600 | 1240414700 | 20500 | 20550 | 20550 | 20500 | 87 |
| 497 | 20240709 | 103500 | 1238628000 | 20500 | 20500 | 20550 | 20450 | 1322 |
| 498 | 20240709 | 103400 | 1211536600 | 20500 | 20500 | 20500 | 20500 | 235 |
| 499 | 20240709 | 103300 | 1206719100 | 20550 | 20550 | 20550 | 20500 | 54 |
| 500 | 20240709 | 103200 | 1205611600 | 20500 | 20550 | 20550 | 20500 | 264 |
| 501 | 20240709 | 103100 | 1200196400 | 20500 | 20500 | 20550 | 20500 | 209 |
| 502 | 20240709 | 103000 | 1195911750 | 20550 | 20550 | 20550 | 20500 | 207 |
| 503 | 20240709 | 102900 | 1191667900 | 20500 | 20550 | 20550 | 20500 | 251 |
| 504 | 20240709 | 102800 | 1186520100 | 20550 | 20500 | 20550 | 20500 | 258 |
| 505 | 20240709 | 102700 | 1181228250 | 20550 | 20500 | 20550 | 20500 | 480 |
| 506 | 20240709 | 102600 | 1171388000 | 20550 | 20550 | 20550 | 20550 | 44 |
| 507 | 20240709 | 102500 | 1170483800 | 20550 | 20550 | 20550 | 20500 | 758 |
| 508 | 20240709 | 102400 | 1154941900 | 20550 | 20550 | 20550 | 20500 | 1599 |
| 509 | 20240709 | 102300 | 1122162100 | 20550 | 20500 | 20550 | 20500 | 61 |
| 510 | 20240709 | 102200 | 1120908800 | 20500 | 20550 | 20550 | 20500 | 15 |
| 511 | 20240709 | 102100 | 1120600800 | 20550 | 20550 | 20550 | 20500 | 140 |
| 512 | 20240709 | 102000 | 1117723900 | 20550 | 20500 | 20550 | 20500 | 601 |
| 513 | 20240709 | 101900 | 1105378350 | 20550 | 20550 | 20550 | 20500 | 516 |
| 514 | 20240709 | 101800 | 1094774800 | 20550 | 20500 | 20550 | 20500 | 637 |
| 515 | 20240709 | 101700 | 1081716250 | 20550 | 20550 | 20550 | 20550 | 61 |
| 516 | 20240709 | 101600 | 1080462700 | 20500 | 20500 | 20500 | 20500 | 45 |
| 517 | 20240709 | 101500 | 1079540200 | 20500 | 20500 | 20500 | 20500 | 5 |
| 518 | 20240709 | 101400 | 1079437700 | 20550 | 20550 | 20550 | 20550 | 1432 |
| 519 | 20240709 | 101300 | 1050010100 | 20550 | 20550 | 20550 | 20550 | 57 |
| 520 | 20240709 | 101200 | 1048838750 | 20500 | 20500 | 20500 | 20500 | 4 |
| 521 | 20240709 | 101100 | 1048756750 | 20550 | 20500 | 20550 | 20500 | 128 |
| 522 | 20240709 | 101000 | 1046128100 | 20550 | 20550 | 20550 | 20550 | 149 |
| 523 | 20240709 | 100900 | 1043066150 | 20550 | 20500 | 20550 | 20500 | 1150 |
| 524 | 20240709 | 100800 | 1019488300 | 20500 | 20500 | 20500 | 20500 | 6 |
| 525 | 20240709 | 100700 | 1019365300 | 20500 | 20500 | 20500 | 20500 | 122 |
| 526 | 20240709 | 100600 | 1016864300 | 20500 | 20500 | 20550 | 20500 | 82 |
| 527 | 20240709 | 100500 | 1015180450 | 20500 | 20550 | 20550 | 20500 | 365 |
| 528 | 20240709 | 100400 | 1007697900 | 20550 | 20500 | 20550 | 20500 | 124 |
| 529 | 20240709 | 100300 | 1005155850 | 20500 | 20550 | 20550 | 20500 | 48 |
| 530 | 20240709 | 100200 | 1004171350 | 20550 | 20500 | 20550 | 20500 | 245 |
| 531 | 20240709 | 100100 | 999141550 | 20500 | 20500 | 20500 | 20450 | 127 |
| 532 | 20240709 | 100000 | 996539550 | 20450 | 20500 | 20500 | 20450 | 55 |
| 533 | 20240709 | 095900 | 995412250 | 20500 | 20500 | 20500 | 20500 | 42 |
| 534 | 20240709 | 095800 | 994551250 | 20500 | 20500 | 20500 | 20500 | 76 |
| 535 | 20240709 | 095700 | 992993250 | 20500 | 20500 | 20500 | 20500 | 163 |
| 536 | 20240709 | 095600 | 989651750 | 20500 | 20500 | 20550 | 20500 | 634 |
| 537 | 20240709 | 095500 | 976654700 | 20550 | 20550 | 20550 | 20550 | 200 |
| 538 | 20240709 | 095400 | 972544700 | 20550 | 20550 | 20550 | 20550 | 151 |
| 539 | 20240709 | 095300 | 969441650 | 20550 | 20500 | 20550 | 20500 | 89 |
| 540 | 20240709 | 095200 | 967617050 | 20500 | 20500 | 20500 | 20500 | 1 |
| 541 | 20240709 | 095100 | 967596550 | 20550 | 20550 | 20550 | 20550 | 24 |
| 542 | 20240709 | 095000 | 967103350 | 20550 | 20550 | 20550 | 20500 | 344 |
| 543 | 20240709 | 094900 | 960048250 | 20550 | 20500 | 20550 | 20500 | 308 |
| 544 | 20240709 | 094800 | 953734150 | 20500 | 20500 | 20500 | 20500 | 51 |
| 545 | 20240709 | 094700 | 952688650 | 20500 | 20550 | 20550 | 20500 | 269 |
| 546 | 20240709 | 094600 | 947166250 | 20500 | 20550 | 20550 | 20500 | 127 |
| 547 | 20240709 | 094500 | 944560150 | 20500 | 20550 | 20550 | 20500 | 33 |
| 548 | 20240709 | 094400 | 943883450 | 20500 | 20500 | 20500 | 20500 | 33 |
| 549 | 20240709 | 094300 | 943206950 | 20500 | 20500 | 20500 | 20500 | 1037 |
| 550 | 20240709 | 094200 | 921948450 | 20500 | 20500 | 20500 | 20450 | 34 |
| 551 | 20240709 | 094100 | 921251600 | 20500 | 20500 | 20550 | 20500 | 181 |
| 552 | 20240709 | 094000 | 917541000 | 20500 | 20500 | 20500 | 20500 | 960 |
| 553 | 20240709 | 093900 | 897861000 | 20550 | 20500 | 20600 | 20500 | 296 |
| 554 | 20240709 | 093800 | 891785450 | 20550 | 20550 | 20600 | 20500 | 206 |
| 555 | 20240709 | 093700 | 887551650 | 20550 | 20500 | 20550 | 20500 | 869 |
| 556 | 20240709 | 093600 | 869712700 | 20500 | 20450 | 20500 | 20450 | 39 |
| 557 | 20240709 | 093500 | 868913250 | 20450 | 20500 | 20500 | 20450 | 400 |
| 558 | 20240709 | 093400 | 860729200 | 20500 | 20450 | 20500 | 20450 | 247 |
| 559 | 20240709 | 093300 | 855665950 | 20500 | 20500 | 20500 | 20500 | 0 |
| 560 | 20240709 | 093200 | 855665950 | 20500 | 20550 | 20600 | 20500 | 1961 |
| 561 | 20240709 | 093100 | 815446150 | 20550 | 20500 | 20550 | 20500 | 606 |
| 562 | 20240709 | 093000 | 802992950 | 20500 | 20500 | 20550 | 20500 | 375 |
| 563 | 20240709 | 092900 | 795289900 | 20550 | 20600 | 20600 | 20550 | 1765 |
| 564 | 20240709 | 092800 | 758972800 | 20600 | 20450 | 20650 | 20450 | 9767 |
| 565 | 20240709 | 092700 | 558806100 | 20450 | 20400 | 20450 | 20400 | 868 |
| 566 | 20240709 | 092600 | 541096450 | 20350 | 20350 | 20400 | 20350 | 32 |
| 567 | 20240709 | 092500 | 540444250 | 20400 | 20350 | 20400 | 20350 | 91 |
| 568 | 20240709 | 092400 | 538588000 | 20350 | 20400 | 20400 | 20350 | 167 |
| 569 | 20240709 | 092300 | 535186200 | 20400 | 20400 | 20400 | 20400 | 39 |
| 570 | 20240709 | 092200 | 534390600 | 20400 | 20350 | 20400 | 20350 | 19 |
| 571 | 20240709 | 092100 | 534003850 | 20350 | 20350 | 20400 | 20350 | 1050 |
| 572 | 20240709 | 092000 | 512584200 | 20350 | 20350 | 20400 | 20350 | 273 |
| 573 | 20240709 | 091900 | 507028600 | 20350 | 20350 | 20350 | 20350 | 24 |
| 574 | 20240709 | 091800 | 506540200 | 20350 | 20350 | 20400 | 20350 | 505 |
| 575 | 20240709 | 091700 | 496263400 | 20350 | 20400 | 20400 | 20350 | 414 |
| 576 | 20240709 | 091600 | 487834650 | 20450 | 20400 | 20450 | 20400 | 3910 |
| 577 | 20240709 | 091500 | 408049050 | 20400 | 20350 | 20400 | 20350 | 139 |
| 578 | 20240709 | 091400 | 405220350 | 20350 | 20350 | 20350 | 20350 | 155 |
| 579 | 20240709 | 091300 | 402066100 | 20350 | 20350 | 20400 | 20350 | 702 |
| 580 | 20240709 | 091200 | 387777200 | 20300 | 20350 | 20350 | 20300 | 58 |
| 581 | 20240709 | 091100 | 386597550 | 20350 | 20400 | 20400 | 20300 | 231 |
| 582 | 20240709 | 091000 | 381896600 | 20350 | 20350 | 20400 | 20350 | 487 |
| 583 | 20240709 | 090900 | 371985000 | 20350 | 20300 | 20350 | 20300 | 197 |
| 584 | 20240709 | 090800 | 367983700 | 20300 | 20400 | 20400 | 20300 | 688 |
| 585 | 20240709 | 090700 | 353985350 | 20350 | 20400 | 20400 | 20350 | 77 |
| 586 | 20240709 | 090600 | 352418150 | 20400 | 20350 | 20400 | 20350 | 400 |
| 587 | 20240709 | 090500 | 344276550 | 20400 | 20400 | 20400 | 20400 | 98 |
| 588 | 20240709 | 090400 | 342277350 | 20400 | 20350 | 20450 | 20350 | 1809 |
| 589 | 20240709 | 090300 | 305384400 | 20400 | 20300 | 20400 | 20300 | 2001 |
| 590 | 20240709 | 090200 | 264652600 | 20350 | 20300 | 20350 | 20300 | 375 |
| 591 | 20240709 | 090100 | 257039850 | 20350 | 20350 | 20350 | 20200 | 210 |
| 592 | 20240709 | 090000 | 252778900 | 20200 | 20150 | 20350 | 20150 | 12543 |