34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 192300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 6695 |
| 3 | 20240709 | 192200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 4 | 20240709 | 192100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 5 | 20240709 | 192000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 6 | 20240709 | 191900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 7 | 20240709 | 191800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 8 | 20240709 | 191700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 9 | 20240709 | 191600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 10 | 20240709 | 191500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 11 | 20240709 | 191400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 12 | 20240709 | 191300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 13 | 20240709 | 191200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 14 | 20240709 | 191100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 15 | 20240709 | 191000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 16 | 20240709 | 190900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 17 | 20240709 | 190800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 18 | 20240709 | 190700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 19 | 20240709 | 190600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 20 | 20240709 | 190500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 21 | 20240709 | 190400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 22 | 20240709 | 190300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 23 | 20240709 | 190200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 24 | 20240709 | 190100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 25 | 20240709 | 190000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 26 | 20240709 | 185900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 27 | 20240709 | 185800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 28 | 20240709 | 185700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 29 | 20240709 | 185600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 30 | 20240709 | 185500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 31 | 20240709 | 185400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 32 | 20240709 | 185300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 6695 |
| 33 | 20240709 | 185200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 34 | 20240709 | 185100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 35 | 20240709 | 185000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 36 | 20240709 | 184900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 37 | 20240709 | 184800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 38 | 20240709 | 184700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 39 | 20240709 | 184600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 40 | 20240709 | 184500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 41 | 20240709 | 184400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 42 | 20240709 | 184300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 43 | 20240709 | 184200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 44 | 20240709 | 184100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 45 | 20240709 | 184000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 46 | 20240709 | 183900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 47 | 20240709 | 183800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 48 | 20240709 | 183700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 49 | 20240709 | 183600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 50 | 20240709 | 183500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 51 | 20240709 | 183400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 52 | 20240709 | 183300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 53 | 20240709 | 183200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 54 | 20240709 | 183100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 55 | 20240709 | 183000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 56 | 20240709 | 182900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 57 | 20240709 | 182800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 58 | 20240709 | 182700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 59 | 20240709 | 182600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 60 | 20240709 | 182500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 61 | 20240709 | 182400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 62 | 20240709 | 182300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 6695 |
| 63 | 20240709 | 182200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 64 | 20240709 | 182100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 65 | 20240709 | 182000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 66 | 20240709 | 181900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 67 | 20240709 | 181800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 68 | 20240709 | 181700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 69 | 20240709 | 181600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 70 | 20240709 | 181500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 71 | 20240709 | 181400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 72 | 20240709 | 181300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 73 | 20240709 | 181200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 74 | 20240709 | 181100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 75 | 20240709 | 181000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 76 | 20240709 | 180900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 77 | 20240709 | 180800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 78 | 20240709 | 180700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 79 | 20240709 | 180600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 80 | 20240709 | 180500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 81 | 20240709 | 180400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 82 | 20240709 | 180300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 83 | 20240709 | 180200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 84 | 20240709 | 180100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 85 | 20240709 | 180000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 86 | 20240709 | 175900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 87 | 20240709 | 175800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 88 | 20240709 | 175700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 89 | 20240709 | 175600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 90 | 20240709 | 175500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 91 | 20240709 | 175400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 92 | 20240709 | 175300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 6695 |
| 93 | 20240709 | 175200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 94 | 20240709 | 175100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 95 | 20240709 | 175000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 96 | 20240709 | 174900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 97 | 20240709 | 174800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 98 | 20240709 | 174700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 99 | 20240709 | 174600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 100 | 20240709 | 174500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 101 | 20240709 | 174400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 102 | 20240709 | 174300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 103 | 20240709 | 174200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 104 | 20240709 | 174100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 105 | 20240709 | 174000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 106 | 20240709 | 173900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 107 | 20240709 | 173800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 108 | 20240709 | 173700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 109 | 20240709 | 173600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 110 | 20240709 | 173500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 111 | 20240709 | 173400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 112 | 20240709 | 173300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 113 | 20240709 | 173200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 114 | 20240709 | 173100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 115 | 20240709 | 173000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 116 | 20240709 | 172900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 117 | 20240709 | 172800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 118 | 20240709 | 172700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 119 | 20240709 | 172600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 120 | 20240709 | 172500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 121 | 20240709 | 172400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 122 | 20240709 | 172300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 6695 |
| 123 | 20240709 | 172200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 124 | 20240709 | 172100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 125 | 20240709 | 172000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 126 | 20240709 | 171900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 127 | 20240709 | 171800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 128 | 20240709 | 171700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 129 | 20240709 | 171600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 130 | 20240709 | 171500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 131 | 20240709 | 171400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 132 | 20240709 | 171300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 133 | 20240709 | 171200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 134 | 20240709 | 171100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 135 | 20240709 | 171000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 136 | 20240709 | 170900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 137 | 20240709 | 170800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 138 | 20240709 | 170700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 139 | 20240709 | 170600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 140 | 20240709 | 170500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 141 | 20240709 | 170400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 142 | 20240709 | 170300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 143 | 20240709 | 170200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 144 | 20240709 | 170100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 145 | 20240709 | 170000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 146 | 20240709 | 165900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 147 | 20240709 | 165800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 148 | 20240709 | 165700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 149 | 20240709 | 165600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 150 | 20240709 | 165500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 151 | 20240709 | 165400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 152 | 20240709 | 165300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 6695 |
| 153 | 20240709 | 165200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 154 | 20240709 | 165100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 155 | 20240709 | 165000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 156 | 20240709 | 164900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 157 | 20240709 | 164800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 158 | 20240709 | 164700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 159 | 20240709 | 164600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 160 | 20240709 | 164500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 161 | 20240709 | 164400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 162 | 20240709 | 164300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 163 | 20240709 | 164200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 164 | 20240709 | 164100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 165 | 20240709 | 164000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 166 | 20240709 | 163900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 167 | 20240709 | 163800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 168 | 20240709 | 163700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 169 | 20240709 | 163600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 170 | 20240709 | 163500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 171 | 20240709 | 163400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 172 | 20240709 | 163300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 173 | 20240709 | 163200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 174 | 20240709 | 163100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 175 | 20240709 | 163000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 176 | 20240709 | 162900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 177 | 20240709 | 162800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 178 | 20240709 | 162700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 179 | 20240709 | 162600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 180 | 20240709 | 162500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 181 | 20240709 | 162400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 182 | 20240709 | 162300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 6695 |
| 183 | 20240709 | 162200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 184 | 20240709 | 162100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 185 | 20240709 | 162000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 186 | 20240709 | 161900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 187 | 20240709 | 161800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 188 | 20240709 | 161700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 189 | 20240709 | 161600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 190 | 20240709 | 161500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 191 | 20240709 | 161400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 192 | 20240709 | 161300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 193 | 20240709 | 161200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 194 | 20240709 | 161100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 195 | 20240709 | 161000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 196 | 20240709 | 160900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 197 | 20240709 | 160800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 198 | 20240709 | 160700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 199 | 20240709 | 160600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 200 | 20240709 | 160500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 201 | 20240709 | 160400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 202 | 20240709 | 160300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 203 | 20240709 | 160200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 204 | 20240709 | 160100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 205 | 20240709 | 160000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 206 | 20240709 | 155900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 207 | 20240709 | 155800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 208 | 20240709 | 155700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 209 | 20240709 | 155600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 210 | 20240709 | 155500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 211 | 20240709 | 155400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 212 | 20240709 | 155300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 6695 |
| 213 | 20240709 | 155200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 214 | 20240709 | 155100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 215 | 20240709 | 155000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 216 | 20240709 | 154900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 217 | 20240709 | 154800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 218 | 20240709 | 154700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 219 | 20240709 | 154600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 220 | 20240709 | 154500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 221 | 20240709 | 154400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 222 | 20240709 | 154300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 223 | 20240709 | 154200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 224 | 20240709 | 154100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 225 | 20240709 | 154000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 226 | 20240709 | 153900 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 227 | 20240709 | 153800 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 228 | 20240709 | 153700 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 229 | 20240709 | 153600 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 230 | 20240709 | 153500 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 231 | 20240709 | 153400 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 232 | 20240709 | 153300 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 233 | 20240709 | 153200 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 234 | 20240709 | 153100 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 0 |
| 235 | 20240709 | 153000 | 17162044450 | 36850 | 36850 | 36850 | 36850 | 6695 |
| 236 | 20240709 | 152900 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 237 | 20240709 | 152800 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 238 | 20240709 | 152700 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 239 | 20240709 | 152600 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 240 | 20240709 | 152500 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 241 | 20240709 | 152400 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 242 | 20240709 | 152300 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 243 | 20240709 | 152200 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 244 | 20240709 | 152100 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 245 | 20240709 | 152000 | 16915333700 | 36750 | 36750 | 36750 | 36750 | 0 |
| 246 | 20240709 | 151900 | 16915333700 | 36750 | 36750 | 36750 | 36700 | 1334 |
| 247 | 20240709 | 151800 | 16866310050 | 36700 | 36700 | 36750 | 36700 | 248 |
| 248 | 20240709 | 151700 | 16857207100 | 36700 | 36750 | 36750 | 36700 | 995 |
| 249 | 20240709 | 151600 | 16820678250 | 36700 | 36600 | 36700 | 36600 | 802 |
| 250 | 20240709 | 151500 | 16791258150 | 36600 | 36500 | 36650 | 36500 | 2698 |
| 251 | 20240709 | 151400 | 16692506750 | 36500 | 36500 | 36550 | 36500 | 645 |
| 252 | 20240709 | 151300 | 16668963850 | 36500 | 36500 | 36550 | 36500 | 272 |
| 253 | 20240709 | 151200 | 16659024500 | 36500 | 36550 | 36550 | 36500 | 63 |
| 254 | 20240709 | 151100 | 16656724950 | 36500 | 36450 | 36500 | 36450 | 885 |
| 255 | 20240709 | 151000 | 16624439050 | 36450 | 36450 | 36500 | 36450 | 459 |
| 256 | 20240709 | 150900 | 16607692750 | 36500 | 36450 | 36500 | 36450 | 448 |
| 257 | 20240709 | 150800 | 16591360500 | 36450 | 36450 | 36500 | 36450 | 206 |
| 258 | 20240709 | 150700 | 16583842450 | 36450 | 36450 | 36500 | 36450 | 256 |
| 259 | 20240709 | 150600 | 16574510400 | 36500 | 36450 | 36500 | 36450 | 441 |
| 260 | 20240709 | 150500 | 16558424100 | 36450 | 36550 | 36550 | 36450 | 1289 |
| 261 | 20240709 | 150400 | 16511378100 | 36550 | 36550 | 36550 | 36500 | 271 |
| 262 | 20240709 | 150300 | 16501473150 | 36600 | 36600 | 36650 | 36500 | 980 |
| 263 | 20240709 | 150200 | 16465617550 | 36600 | 36650 | 36650 | 36600 | 147 |
| 264 | 20240709 | 150100 | 16460231650 | 36600 | 36600 | 36650 | 36550 | 1195 |
| 265 | 20240709 | 150000 | 16416482850 | 36600 | 36650 | 36650 | 36600 | 155 |
| 266 | 20240709 | 145900 | 16410809450 | 36650 | 36550 | 36650 | 36550 | 1083 |
| 267 | 20240709 | 145800 | 16371168800 | 36550 | 36600 | 36600 | 36550 | 614 |
| 268 | 20240709 | 145700 | 16348717550 | 36600 | 36600 | 36650 | 36600 | 563 |
| 269 | 20240709 | 145600 | 16328111250 | 36600 | 36600 | 36650 | 36550 | 814 |
| 270 | 20240709 | 145500 | 16298324150 | 36600 | 36600 | 36650 | 36600 | 222 |
| 271 | 20240709 | 145400 | 16290191300 | 36600 | 36650 | 36650 | 36550 | 676 |
| 272 | 20240709 | 145300 | 16265437400 | 36650 | 36700 | 36700 | 36650 | 858 |
| 273 | 20240709 | 145200 | 16233975900 | 36700 | 36600 | 36700 | 36600 | 1697 |
| 274 | 20240709 | 145100 | 16171729700 | 36650 | 36600 | 36650 | 36600 | 998 |
| 275 | 20240709 | 145000 | 16135167150 | 36650 | 36600 | 36650 | 36600 | 940 |
| 276 | 20240709 | 144900 | 16100738800 | 36650 | 36600 | 36650 | 36600 | 682 |
| 277 | 20240709 | 144800 | 16075767400 | 36650 | 36600 | 36650 | 36600 | 366 |
| 278 | 20240709 | 144700 | 16062368900 | 36600 | 36500 | 36650 | 36500 | 4945 |
| 279 | 20240709 | 144600 | 15881380450 | 36500 | 36450 | 36500 | 36450 | 825 |
| 280 | 20240709 | 144500 | 15851268100 | 36450 | 36400 | 36450 | 36400 | 321 |
| 281 | 20240709 | 144400 | 15839568150 | 36450 | 36450 | 36500 | 36400 | 1392 |
| 282 | 20240709 | 144300 | 15788835850 | 36450 | 36500 | 36500 | 36450 | 196 |
| 283 | 20240709 | 144200 | 15781683000 | 36500 | 36450 | 36500 | 36450 | 205 |
| 284 | 20240709 | 144100 | 15774200800 | 36500 | 36500 | 36500 | 36500 | 231 |
| 285 | 20240709 | 144000 | 15765769300 | 36500 | 36350 | 36600 | 36350 | 6918 |
| 286 | 20240709 | 143900 | 15513304050 | 36350 | 36300 | 36350 | 36250 | 2278 |
| 287 | 20240709 | 143800 | 15430529400 | 36300 | 36200 | 36300 | 36200 | 1351 |
| 288 | 20240709 | 143700 | 15381514050 | 36200 | 36100 | 36250 | 36100 | 1987 |
| 289 | 20240709 | 143600 | 15309611350 | 36100 | 36050 | 36150 | 36000 | 4988 |
| 290 | 20240709 | 143500 | 15129768000 | 36050 | 36000 | 36050 | 35950 | 1601 |
| 291 | 20240709 | 143400 | 15072142100 | 35950 | 36000 | 36000 | 35950 | 587 |
| 292 | 20240709 | 143300 | 15051028200 | 36000 | 35950 | 36000 | 35950 | 172 |
| 293 | 20240709 | 143200 | 15044841800 | 35900 | 35950 | 35950 | 35900 | 1275 |
| 294 | 20240709 | 143100 | 14999049000 | 35950 | 36050 | 36050 | 35950 | 941 |
| 295 | 20240709 | 143000 | 14965185750 | 36050 | 35900 | 36050 | 35900 | 1303 |
| 296 | 20240709 | 142900 | 14918291850 | 35900 | 35900 | 35950 | 35900 | 855 |
| 297 | 20240709 | 142800 | 14887583850 | 35900 | 35900 | 35900 | 35850 | 400 |
| 298 | 20240709 | 142700 | 14873227900 | 35900 | 35900 | 35900 | 35900 | 2617 |
| 299 | 20240709 | 142600 | 14779277600 | 35900 | 36050 | 36100 | 35900 | 5646 |
| 300 | 20240709 | 142500 | 14576066450 | 36100 | 36100 | 36100 | 36000 | 624 |
| 301 | 20240709 | 142400 | 14553573950 | 36100 | 36050 | 36100 | 36050 | 527 |
| 302 | 20240709 | 142300 | 14534564350 | 36100 | 36050 | 36100 | 36050 | 744 |
| 303 | 20240709 | 142200 | 14507729300 | 36050 | 36050 | 36100 | 36000 | 633 |
| 304 | 20240709 | 142100 | 14484906850 | 36050 | 36050 | 36050 | 36000 | 779 |
| 305 | 20240709 | 142000 | 14456861000 | 36050 | 36050 | 36050 | 36000 | 209 |
| 306 | 20240709 | 141900 | 14449326850 | 36050 | 36050 | 36050 | 36000 | 1320 |
| 307 | 20240709 | 141800 | 14401801450 | 36050 | 36050 | 36100 | 36050 | 301 |
| 308 | 20240709 | 141700 | 14390940450 | 36050 | 36050 | 36050 | 36000 | 360 |
| 309 | 20240709 | 141600 | 14377962600 | 36050 | 36050 | 36050 | 36000 | 221 |
| 310 | 20240709 | 141500 | 14369999500 | 36050 | 36050 | 36100 | 36050 | 772 |
| 311 | 20240709 | 141400 | 14342159400 | 36050 | 36150 | 36150 | 36000 | 2628 |
| 312 | 20240709 | 141300 | 14247342800 | 36150 | 36150 | 36150 | 36100 | 367 |
| 313 | 20240709 | 141200 | 14234081850 | 36100 | 36100 | 36100 | 36100 | 14 |
| 314 | 20240709 | 141100 | 14233576450 | 36200 | 36150 | 36200 | 36150 | 2137 |
| 315 | 20240709 | 141000 | 14156314600 | 36150 | 36200 | 36200 | 36150 | 199 |
| 316 | 20240709 | 140900 | 14149111250 | 36200 | 36200 | 36200 | 36150 | 42 |
| 317 | 20240709 | 140800 | 14147591000 | 36200 | 36150 | 36200 | 36150 | 414 |
| 318 | 20240709 | 140700 | 14132608050 | 36200 | 36150 | 36200 | 36150 | 171 |
| 319 | 20240709 | 140600 | 14126422250 | 36200 | 36200 | 36250 | 36150 | 431 |
| 320 | 20240709 | 140500 | 14110820000 | 36200 | 36200 | 36250 | 36200 | 308 |
| 321 | 20240709 | 140400 | 14099670200 | 36200 | 36200 | 36200 | 36150 | 69 |
| 322 | 20240709 | 140300 | 14097172600 | 36150 | 36150 | 36200 | 36150 | 434 |
| 323 | 20240709 | 140200 | 14081472250 | 36150 | 36200 | 36200 | 36150 | 570 |
| 324 | 20240709 | 140100 | 14060855850 | 36200 | 36200 | 36200 | 36150 | 218 |
| 325 | 20240709 | 140000 | 14052964400 | 36150 | 36150 | 36200 | 36150 | 97 |
| 326 | 20240709 | 135900 | 14049457600 | 36200 | 36150 | 36200 | 36150 | 711 |
| 327 | 20240709 | 135800 | 14023735550 | 36150 | 36200 | 36250 | 36150 | 259 |
| 328 | 20240709 | 135700 | 14014359600 | 36150 | 36200 | 36200 | 36150 | 351 |
| 329 | 20240709 | 135600 | 14001662200 | 36250 | 36200 | 36250 | 36200 | 363 |
| 330 | 20240709 | 135500 | 13988505250 | 36200 | 36250 | 36250 | 36200 | 28 |
| 331 | 20240709 | 135400 | 13987491300 | 36200 | 36200 | 36200 | 36150 | 98 |
| 332 | 20240709 | 135300 | 13983944750 | 36200 | 36200 | 36250 | 36150 | 277 |
| 333 | 20240709 | 135200 | 13973908350 | 36200 | 36250 | 36250 | 36200 | 29 |
| 334 | 20240709 | 135100 | 13972858350 | 36200 | 36200 | 36250 | 36150 | 607 |
| 335 | 20240709 | 135000 | 13950883650 | 36150 | 36150 | 36200 | 36150 | 28 |
| 336 | 20240709 | 134900 | 13949871250 | 36150 | 36100 | 36150 | 36100 | 473 |
| 337 | 20240709 | 134800 | 13932788200 | 36100 | 36200 | 36200 | 36100 | 283 |
| 338 | 20240709 | 134700 | 13922568700 | 36150 | 36200 | 36200 | 36150 | 236 |
| 339 | 20240709 | 134600 | 13914027800 | 36150 | 36150 | 36150 | 36100 | 229 |
| 340 | 20240709 | 134500 | 13905750300 | 36150 | 36100 | 36150 | 36100 | 31 |
| 341 | 20240709 | 134400 | 13904630350 | 36100 | 36050 | 36100 | 36050 | 172 |
| 342 | 20240709 | 134300 | 13898423450 | 36050 | 36100 | 36100 | 36050 | 59 |
| 343 | 20240709 | 134200 | 13896294400 | 36050 | 36150 | 36150 | 36050 | 6106 |
| 344 | 20240709 | 134100 | 13676148050 | 36100 | 36100 | 36150 | 36100 | 63 |
| 345 | 20240709 | 134000 | 13673873700 | 36050 | 36100 | 36100 | 36050 | 1439 |
| 346 | 20240709 | 133900 | 13621987300 | 36150 | 36100 | 36150 | 36100 | 279 |
| 347 | 20240709 | 133800 | 13611902350 | 36150 | 36100 | 36150 | 36100 | 70 |
| 348 | 20240709 | 133700 | 13609374600 | 36100 | 36050 | 36100 | 36050 | 506 |
| 349 | 20240709 | 133600 | 13591128900 | 36050 | 36100 | 36100 | 36050 | 729 |
| 350 | 20240709 | 133500 | 13564847850 | 36150 | 36050 | 36150 | 36050 | 509 |
| 351 | 20240709 | 133400 | 13546464700 | 36050 | 36100 | 36100 | 36050 | 233 |
| 352 | 20240709 | 133300 | 13538054150 | 36100 | 36100 | 36100 | 36050 | 116 |
| 353 | 20240709 | 133200 | 13533870400 | 36100 | 36100 | 36100 | 36050 | 240 |
| 354 | 20240709 | 133100 | 13525208800 | 36050 | 36150 | 36150 | 36050 | 844 |
| 355 | 20240709 | 133000 | 13494750700 | 36200 | 36100 | 36200 | 36100 | 126 |
| 356 | 20240709 | 132900 | 13490197600 | 36100 | 36100 | 36200 | 36100 | 260 |
| 357 | 20240709 | 132800 | 13480791900 | 36150 | 36200 | 36200 | 36150 | 236 |
| 358 | 20240709 | 132700 | 13472259950 | 36150 | 36100 | 36150 | 36100 | 235 |
| 359 | 20240709 | 132600 | 13463765050 | 36050 | 36000 | 36050 | 36000 | 234 |
| 360 | 20240709 | 132500 | 13455340350 | 36000 | 36100 | 36150 | 36000 | 1883 |
| 361 | 20240709 | 132400 | 13387435950 | 36050 | 36150 | 36150 | 36050 | 606 |
| 362 | 20240709 | 132300 | 13365551750 | 36100 | 36150 | 36150 | 36100 | 1300 |
| 363 | 20240709 | 132200 | 13318613500 | 36150 | 36250 | 36250 | 36150 | 1185 |
| 364 | 20240709 | 132100 | 13275752000 | 36200 | 36250 | 36250 | 36200 | 164 |
| 365 | 20240709 | 132000 | 13269809000 | 36200 | 36200 | 36250 | 36150 | 468 |
| 366 | 20240709 | 131900 | 13252870500 | 36200 | 36250 | 36250 | 36200 | 355 |
| 367 | 20240709 | 131800 | 13240013300 | 36250 | 36300 | 36350 | 36250 | 1248 |
| 368 | 20240709 | 131700 | 13194751500 | 36300 | 36300 | 36300 | 36250 | 578 |
| 369 | 20240709 | 131600 | 13173778050 | 36250 | 36250 | 36300 | 36250 | 199 |
| 370 | 20240709 | 131500 | 13166556050 | 36250 | 36350 | 36350 | 36250 | 509 |
| 371 | 20240709 | 131400 | 13148061300 | 36350 | 36350 | 36450 | 36350 | 179 |
| 372 | 20240709 | 131300 | 13141554200 | 36400 | 36300 | 36400 | 36300 | 173 |
| 373 | 20240709 | 131200 | 13135268200 | 36350 | 36400 | 36450 | 36350 | 632 |
| 374 | 20240709 | 131100 | 13112271650 | 36350 | 36450 | 36450 | 36350 | 23 |
| 375 | 20240709 | 131000 | 13111434850 | 36350 | 36300 | 36500 | 36300 | 4454 |
| 376 | 20240709 | 130900 | 12948918300 | 36250 | 36250 | 36400 | 36250 | 490 |
| 377 | 20240709 | 130800 | 12931086250 | 36250 | 36250 | 36350 | 36250 | 658 |
| 378 | 20240709 | 130700 | 12907197950 | 36250 | 36300 | 36300 | 36150 | 394 |
| 379 | 20240709 | 130600 | 12892911100 | 36300 | 36200 | 36300 | 36150 | 252 |
| 380 | 20240709 | 130500 | 12883770800 | 36150 | 36300 | 36400 | 36150 | 2249 |
| 381 | 20240709 | 130400 | 12802301200 | 36300 | 36350 | 36350 | 36250 | 409 |
| 382 | 20240709 | 130300 | 12787438650 | 36400 | 36400 | 36400 | 36350 | 518 |
| 383 | 20240709 | 130200 | 12768599700 | 36350 | 36400 | 36400 | 36350 | 47 |
| 384 | 20240709 | 130100 | 12766890950 | 36400 | 36350 | 36400 | 36350 | 295 |
| 385 | 20240709 | 130000 | 12756157550 | 36400 | 36450 | 36450 | 36400 | 764 |
| 386 | 20240709 | 125900 | 12728333100 | 36400 | 36300 | 36400 | 36300 | 1286 |
| 387 | 20240709 | 125800 | 12681583900 | 36350 | 36250 | 36350 | 36250 | 234 |
| 388 | 20240709 | 125700 | 12673090200 | 36250 | 36300 | 36350 | 36250 | 967 |
| 389 | 20240709 | 125600 | 12638013250 | 36350 | 36350 | 36350 | 36350 | 396 |
| 390 | 20240709 | 125500 | 12623618650 | 36350 | 36350 | 36400 | 36350 | 36 |
| 391 | 20240709 | 125400 | 12622309750 | 36350 | 36400 | 36400 | 36350 | 340 |
| 392 | 20240709 | 125300 | 12609934750 | 36400 | 36400 | 36450 | 36400 | 234 |
| 393 | 20240709 | 125200 | 12601407850 | 36400 | 36450 | 36450 | 36400 | 914 |
| 394 | 20240709 | 125100 | 12568136800 | 36450 | 36500 | 36500 | 36450 | 251 |
| 395 | 20240709 | 125000 | 12558976200 | 36450 | 36450 | 36500 | 36450 | 489 |
| 396 | 20240709 | 124900 | 12541151950 | 36400 | 36450 | 36450 | 36400 | 368 |
| 397 | 20240709 | 124800 | 12527747250 | 36400 | 36400 | 36450 | 36400 | 204 |
| 398 | 20240709 | 124700 | 12520312350 | 36400 | 36500 | 36500 | 36400 | 94 |
| 399 | 20240709 | 124600 | 12516884550 | 36500 | 36400 | 36500 | 36400 | 1426 |
| 400 | 20240709 | 124500 | 12464884900 | 36450 | 36400 | 36450 | 36400 | 424 |
| 401 | 20240709 | 124400 | 12449434050 | 36400 | 36450 | 36450 | 36350 | 315 |
| 402 | 20240709 | 124300 | 12437969150 | 36400 | 36450 | 36450 | 36400 | 237 |
| 403 | 20240709 | 124200 | 12429341850 | 36400 | 36400 | 36450 | 36350 | 326 |
| 404 | 20240709 | 124100 | 12417481550 | 36400 | 36400 | 36450 | 36400 | 222 |
| 405 | 20240709 | 124000 | 12409391400 | 36400 | 36400 | 36450 | 36400 | 176 |
| 406 | 20240709 | 123900 | 12402982850 | 36400 | 36450 | 36450 | 36400 | 503 |
| 407 | 20240709 | 123800 | 12384650850 | 36400 | 36400 | 36450 | 36400 | 57 |
| 408 | 20240709 | 123700 | 12382575600 | 36400 | 36350 | 36400 | 36350 | 164 |
| 409 | 20240709 | 123600 | 12376607000 | 36350 | 36400 | 36400 | 36350 | 774 |
| 410 | 20240709 | 123500 | 12348461300 | 36400 | 36350 | 36400 | 36350 | 150 |
| 411 | 20240709 | 123400 | 12343007100 | 36350 | 36350 | 36400 | 36350 | 351 |
| 412 | 20240709 | 123300 | 12330232050 | 36350 | 36350 | 36350 | 36350 | 397 |
| 413 | 20240709 | 123200 | 12315801100 | 36400 | 36350 | 36400 | 36350 | 223 |
| 414 | 20240709 | 123100 | 12307685550 | 36400 | 36400 | 36400 | 36350 | 76 |
| 415 | 20240709 | 123000 | 12304919850 | 36400 | 36350 | 36400 | 36350 | 261 |
| 416 | 20240709 | 122900 | 12295420400 | 36350 | 36350 | 36350 | 36350 | 187 |
| 417 | 20240709 | 122800 | 12288622950 | 36350 | 36350 | 36350 | 36300 | 58 |
| 418 | 20240709 | 122700 | 12286515550 | 36350 | 36350 | 36400 | 36350 | 309 |
| 419 | 20240709 | 122600 | 12275283200 | 36400 | 36400 | 36450 | 36350 | 258 |
| 420 | 20240709 | 122500 | 12265899450 | 36400 | 36300 | 36400 | 36300 | 168 |
| 421 | 20240709 | 122400 | 12259793550 | 36300 | 36300 | 36350 | 36300 | 244 |
| 422 | 20240709 | 122300 | 12250931500 | 36250 | 36250 | 36300 | 36250 | 57 |
| 423 | 20240709 | 122200 | 12248864600 | 36250 | 36250 | 36300 | 36250 | 845 |
| 424 | 20240709 | 122100 | 12218199250 | 36250 | 36300 | 36300 | 36250 | 36 |
| 425 | 20240709 | 122000 | 12216893900 | 36300 | 36300 | 36300 | 36250 | 304 |
| 426 | 20240709 | 121900 | 12205864150 | 36300 | 36350 | 36350 | 36250 | 233 |
| 427 | 20240709 | 121800 | 12197413000 | 36400 | 36300 | 36400 | 36250 | 324 |
| 428 | 20240709 | 121700 | 12185627150 | 36300 | 36300 | 36350 | 36300 | 510 |
| 429 | 20240709 | 121600 | 12167113850 | 36300 | 36350 | 36350 | 36300 | 1027 |
| 430 | 20240709 | 121500 | 12129832600 | 36400 | 36400 | 36400 | 36350 | 548 |
| 431 | 20240709 | 121400 | 12109886350 | 36400 | 36400 | 36400 | 36350 | 150 |
| 432 | 20240709 | 121300 | 12104427300 | 36400 | 36350 | 36400 | 36350 | 28 |
| 433 | 20240709 | 121200 | 12103409200 | 36400 | 36350 | 36400 | 36350 | 204 |
| 434 | 20240709 | 121100 | 12095993350 | 36350 | 36350 | 36350 | 36350 | 59 |
| 435 | 20240709 | 121000 | 12093848700 | 36400 | 36300 | 36400 | 36300 | 287 |
| 436 | 20240709 | 120900 | 12083420300 | 36300 | 36350 | 36400 | 36300 | 29 |
| 437 | 20240709 | 120800 | 12082366000 | 36400 | 36400 | 36400 | 36350 | 414 |
| 438 | 20240709 | 120700 | 12067296600 | 36400 | 36450 | 36450 | 36400 | 57 |
| 439 | 20240709 | 120600 | 12065220400 | 36400 | 36350 | 36400 | 36350 | 24 |
| 440 | 20240709 | 120500 | 12064347750 | 36350 | 36350 | 36400 | 36350 | 290 |
| 441 | 20240709 | 120400 | 12053796950 | 36350 | 36400 | 36400 | 36350 | 71 |
| 442 | 20240709 | 120300 | 12051213500 | 36400 | 36450 | 36450 | 36400 | 228 |
| 443 | 20240709 | 120200 | 12042903650 | 36400 | 36450 | 36450 | 36400 | 27 |
| 444 | 20240709 | 120100 | 12041920600 | 36450 | 36400 | 36450 | 36400 | 210 |
| 445 | 20240709 | 120000 | 12034267300 | 36400 | 36450 | 36450 | 36400 | 634 |
| 446 | 20240709 | 115900 | 12011170600 | 36450 | 36500 | 36500 | 36450 | 112 |
| 447 | 20240709 | 115800 | 12007087850 | 36500 | 36450 | 36500 | 36400 | 1295 |
| 448 | 20240709 | 115700 | 11959875650 | 36450 | 36400 | 36450 | 36400 | 211 |
| 449 | 20240709 | 115600 | 11952194100 | 36300 | 36400 | 36450 | 36300 | 643 |
| 450 | 20240709 | 115500 | 11928809800 | 36400 | 36400 | 36450 | 36350 | 129 |
| 451 | 20240709 | 115400 | 11924114200 | 36450 | 36400 | 36450 | 36400 | 256 |
| 452 | 20240709 | 115300 | 11914783750 | 36450 | 36400 | 36450 | 36400 | 303 |
| 453 | 20240709 | 115200 | 11903740300 | 36450 | 36450 | 36450 | 36450 | 14 |
| 454 | 20240709 | 115100 | 11903230000 | 36400 | 36350 | 36400 | 36350 | 115 |
| 455 | 20240709 | 115000 | 11899044200 | 36400 | 36350 | 36400 | 36350 | 59 |
| 456 | 20240709 | 114900 | 11896899350 | 36350 | 36300 | 36350 | 36300 | 120 |
| 457 | 20240709 | 114800 | 11892537550 | 36300 | 36350 | 36350 | 36300 | 222 |
| 458 | 20240709 | 114700 | 11884469350 | 36300 | 36300 | 36350 | 36300 | 53 |
| 459 | 20240709 | 114600 | 11882545100 | 36300 | 36400 | 36400 | 36300 | 1021 |
| 460 | 20240709 | 114500 | 11845425050 | 36400 | 36400 | 36450 | 36400 | 72 |
| 461 | 20240709 | 114400 | 11842804050 | 36400 | 36400 | 36450 | 36350 | 508 |
| 462 | 20240709 | 114300 | 11824304300 | 36400 | 36450 | 36450 | 36400 | 257 |
| 463 | 20240709 | 114200 | 11814941950 | 36450 | 36400 | 36450 | 36400 | 210 |
| 464 | 20240709 | 114100 | 11807288300 | 36400 | 36450 | 36450 | 36400 | 218 |
| 465 | 20240709 | 114000 | 11799343350 | 36450 | 36400 | 36450 | 36400 | 97 |
| 466 | 20240709 | 113900 | 11795810450 | 36400 | 36400 | 36400 | 36350 | 376 |
| 467 | 20240709 | 113800 | 11782125000 | 36350 | 36300 | 36350 | 36300 | 42 |
| 468 | 20240709 | 113700 | 11780599050 | 36300 | 36250 | 36300 | 36250 | 234 |
| 469 | 20240709 | 113600 | 11772110650 | 36250 | 36250 | 36350 | 36250 | 237 |
| 470 | 20240709 | 113500 | 11763507650 | 36250 | 36300 | 36300 | 36250 | 296 |
| 471 | 20240709 | 113400 | 11752763650 | 36300 | 36300 | 36350 | 36300 | 221 |
| 472 | 20240709 | 113300 | 11744731850 | 36350 | 36350 | 36350 | 36300 | 2983 |
| 473 | 20240709 | 113200 | 11636300100 | 36350 | 36350 | 36450 | 36350 | 289 |
| 474 | 20240709 | 113100 | 11625782450 | 36400 | 36450 | 36450 | 36400 | 361 |
| 475 | 20240709 | 113000 | 11612639300 | 36450 | 36350 | 36450 | 36350 | 942 |
| 476 | 20240709 | 112900 | 11578350450 | 36350 | 36350 | 36400 | 36300 | 262 |
| 477 | 20240709 | 112800 | 11568827800 | 36300 | 36300 | 36350 | 36300 | 698 |
| 478 | 20240709 | 112700 | 11543461900 | 36300 | 36300 | 36300 | 36250 | 277 |
| 479 | 20240709 | 112600 | 11533409650 | 36300 | 36200 | 36300 | 36200 | 1593 |
| 480 | 20240709 | 112500 | 11475598400 | 36250 | 36200 | 36250 | 36150 | 542 |
| 481 | 20240709 | 112400 | 11455964450 | 36200 | 36150 | 36200 | 36150 | 1671 |
| 482 | 20240709 | 112300 | 11395479250 | 36150 | 36100 | 36150 | 36100 | 498 |
| 483 | 20240709 | 112200 | 11377477350 | 36100 | 36050 | 36100 | 36000 | 750 |
| 484 | 20240709 | 112100 | 11350431050 | 36100 | 36100 | 36150 | 36100 | 545 |
| 485 | 20240709 | 112000 | 11330741100 | 36100 | 36100 | 36150 | 36100 | 450 |
| 486 | 20240709 | 111900 | 11314484000 | 36050 | 36100 | 36100 | 36050 | 584 |
| 487 | 20240709 | 111800 | 11293418200 | 36050 | 36100 | 36100 | 36000 | 223 |
| 488 | 20240709 | 111700 | 11285377050 | 36000 | 35950 | 36000 | 35950 | 587 |
| 489 | 20240709 | 111600 | 11264246150 | 36000 | 36000 | 36000 | 35950 | 141 |
| 490 | 20240709 | 111500 | 11259170850 | 36000 | 35950 | 36000 | 35950 | 870 |
| 491 | 20240709 | 111400 | 11227851700 | 35950 | 35950 | 36000 | 35950 | 618 |
| 492 | 20240709 | 111300 | 11205620550 | 35950 | 35900 | 35950 | 35900 | 214 |
| 493 | 20240709 | 111200 | 11197931750 | 35900 | 35850 | 35900 | 35850 | 958 |
| 494 | 20240709 | 111100 | 11163546050 | 35800 | 35850 | 35850 | 35800 | 49 |
| 495 | 20240709 | 111000 | 11161790800 | 35850 | 35750 | 35850 | 35750 | 1438 |
| 496 | 20240709 | 110900 | 11110311400 | 35750 | 35850 | 35850 | 35750 | 140 |
| 497 | 20240709 | 110800 | 11105299600 | 35850 | 35800 | 35850 | 35700 | 336 |
| 498 | 20240709 | 110700 | 11093265700 | 35750 | 35900 | 35900 | 35650 | 1799 |
| 499 | 20240709 | 110600 | 11028858000 | 35900 | 35800 | 35900 | 35800 | 247 |
| 500 | 20240709 | 110500 | 11019997850 | 35850 | 35750 | 35900 | 35700 | 1614 |
| 501 | 20240709 | 110400 | 10962227350 | 35700 | 35650 | 35750 | 35650 | 865 |
| 502 | 20240709 | 110300 | 10931348200 | 35600 | 35650 | 35700 | 35600 | 1169 |
| 503 | 20240709 | 110200 | 10889680150 | 35650 | 35650 | 35700 | 35600 | 1599 |
| 504 | 20240709 | 110100 | 10832659800 | 35700 | 35750 | 35800 | 35700 | 2437 |
| 505 | 20240709 | 110000 | 10745627700 | 35750 | 35700 | 35750 | 35700 | 813 |
| 506 | 20240709 | 105900 | 10716569300 | 35700 | 35700 | 35700 | 35650 | 1084 |
| 507 | 20240709 | 105800 | 10677875750 | 35650 | 35650 | 35700 | 35600 | 2621 |
| 508 | 20240709 | 105700 | 10584369800 | 35600 | 35650 | 35700 | 35600 | 328 |
| 509 | 20240709 | 105600 | 10572680600 | 35600 | 35600 | 35700 | 35550 | 1562 |
| 510 | 20240709 | 105500 | 10517053700 | 35650 | 35650 | 35700 | 35550 | 4653 |
| 511 | 20240709 | 105400 | 10351364000 | 35650 | 35650 | 35700 | 35600 | 1265 |
| 512 | 20240709 | 105300 | 10306271050 | 35600 | 35650 | 35650 | 35600 | 2747 |
| 513 | 20240709 | 105200 | 10208412850 | 35650 | 35750 | 35750 | 35600 | 7576 |
| 514 | 20240709 | 105100 | 9938323900 | 35750 | 35800 | 35800 | 35700 | 1312 |
| 515 | 20240709 | 105000 | 9891435400 | 35750 | 35800 | 35850 | 35750 | 1918 |
| 516 | 20240709 | 104900 | 9822822900 | 35800 | 35800 | 35850 | 35700 | 3816 |
| 517 | 20240709 | 104800 | 9686525550 | 35850 | 35900 | 35900 | 35700 | 9195 |
| 518 | 20240709 | 104700 | 9357492500 | 35900 | 35950 | 35950 | 35900 | 658 |
| 519 | 20240709 | 104600 | 9333867150 | 35950 | 35950 | 36000 | 35900 | 5020 |
| 520 | 20240709 | 104500 | 9153529750 | 35950 | 36100 | 36100 | 35950 | 8788 |
| 521 | 20240709 | 104400 | 8836905150 | 36050 | 36150 | 36150 | 36050 | 4368 |
| 522 | 20240709 | 104300 | 8679185150 | 36150 | 36200 | 36200 | 36150 | 232 |
| 523 | 20240709 | 104200 | 8670797050 | 36200 | 36150 | 36200 | 36150 | 2524 |
| 524 | 20240709 | 104100 | 8579554050 | 36150 | 36150 | 36200 | 36150 | 1946 |
| 525 | 20240709 | 104000 | 8509205950 | 36150 | 36150 | 36200 | 36150 | 215 |
| 526 | 20240709 | 103900 | 8501433400 | 36150 | 36150 | 36200 | 36100 | 2367 |
| 527 | 20240709 | 103800 | 8415865200 | 36100 | 36150 | 36150 | 36100 | 413 |
| 528 | 20240709 | 103700 | 8400950900 | 36150 | 36150 | 36150 | 36100 | 802 |
| 529 | 20240709 | 103600 | 8371995200 | 36150 | 36200 | 36200 | 36150 | 2095 |
| 530 | 20240709 | 103500 | 8296257550 | 36150 | 36200 | 36200 | 36150 | 2466 |
| 531 | 20240709 | 103400 | 8207107300 | 36150 | 36200 | 36200 | 36150 | 586 |
| 532 | 20240709 | 103300 | 8185898600 | 36200 | 36250 | 36250 | 36200 | 157 |
| 533 | 20240709 | 103200 | 8180213800 | 36250 | 36200 | 36250 | 36200 | 394 |
| 534 | 20240709 | 103100 | 8165950800 | 36200 | 36200 | 36250 | 36200 | 773 |
| 535 | 20240709 | 103000 | 8137964500 | 36200 | 36300 | 36300 | 36200 | 874 |
| 536 | 20240709 | 102900 | 8106295000 | 36300 | 36250 | 36350 | 36250 | 1057 |
| 537 | 20240709 | 102800 | 8067920550 | 36250 | 36250 | 36300 | 36250 | 581 |
| 538 | 20240709 | 102700 | 8046859250 | 36200 | 36150 | 36200 | 36150 | 642 |
| 539 | 20240709 | 102600 | 8023633700 | 36150 | 36200 | 36250 | 36150 | 744 |
| 540 | 20240709 | 102500 | 7996731600 | 36150 | 36150 | 36200 | 36150 | 415 |
| 541 | 20240709 | 102400 | 7981728100 | 36150 | 36100 | 36150 | 36100 | 346 |
| 542 | 20240709 | 102300 | 7969235800 | 36100 | 36200 | 36250 | 36100 | 8513 |
| 543 | 20240709 | 102200 | 7661582250 | 36200 | 36300 | 36300 | 36200 | 1272 |
| 544 | 20240709 | 102100 | 7615476650 | 36250 | 36300 | 36300 | 36250 | 378 |
| 545 | 20240709 | 102000 | 7601768200 | 36300 | 36300 | 36300 | 36250 | 301 |
| 546 | 20240709 | 101900 | 7590851350 | 36300 | 36300 | 36350 | 36250 | 301 |
| 547 | 20240709 | 101800 | 7579932100 | 36300 | 36300 | 36300 | 36200 | 448 |
| 548 | 20240709 | 101700 | 7563691950 | 36250 | 36250 | 36300 | 36250 | 337 |
| 549 | 20240709 | 101600 | 7551473600 | 36300 | 36350 | 36350 | 36250 | 620 |
| 550 | 20240709 | 101500 | 7528989350 | 36300 | 36350 | 36350 | 36300 | 340 |
| 551 | 20240709 | 101400 | 7516645000 | 36300 | 36250 | 36350 | 36250 | 925 |
| 552 | 20240709 | 101300 | 7483077950 | 36250 | 36250 | 36300 | 36200 | 154 |
| 553 | 20240709 | 101200 | 7477497600 | 36200 | 36200 | 36250 | 36200 | 759 |
| 554 | 20240709 | 101100 | 7449995150 | 36200 | 36250 | 36250 | 36200 | 546 |
| 555 | 20240709 | 101000 | 7430202750 | 36200 | 36300 | 36300 | 36200 | 1858 |
| 556 | 20240709 | 100900 | 7362857050 | 36300 | 36250 | 36300 | 36250 | 714 |
| 557 | 20240709 | 100800 | 7336963500 | 36300 | 36350 | 36350 | 36300 | 1746 |
| 558 | 20240709 | 100700 | 7273578150 | 36350 | 36450 | 36450 | 36300 | 727 |
| 559 | 20240709 | 100600 | 7247148600 | 36450 | 36500 | 36500 | 36350 | 1481 |
| 560 | 20240709 | 100500 | 7193215250 | 36500 | 36500 | 36500 | 36450 | 586 |
| 561 | 20240709 | 100400 | 7171838950 | 36450 | 36550 | 36550 | 36450 | 468 |
| 562 | 20240709 | 100300 | 7154755150 | 36550 | 36550 | 36600 | 36500 | 283 |
| 563 | 20240709 | 100200 | 7144416250 | 36550 | 36500 | 36600 | 36500 | 1230 |
| 564 | 20240709 | 100100 | 7099458150 | 36550 | 36550 | 36600 | 36500 | 1089 |
| 565 | 20240709 | 100000 | 7059660500 | 36550 | 36500 | 36600 | 36500 | 350 |
| 566 | 20240709 | 095900 | 7046872050 | 36500 | 36500 | 36600 | 36500 | 784 |
| 567 | 20240709 | 095800 | 7018240150 | 36450 | 36500 | 36550 | 36450 | 334 |
| 568 | 20240709 | 095700 | 7006056800 | 36500 | 36500 | 36550 | 36450 | 274 |
| 569 | 20240709 | 095600 | 6996055250 | 36450 | 36400 | 36550 | 36400 | 418 |
| 570 | 20240709 | 095500 | 6980820550 | 36400 | 36450 | 36550 | 36400 | 1259 |
| 571 | 20240709 | 095400 | 6934874150 | 36400 | 36450 | 36450 | 36400 | 820 |
| 572 | 20240709 | 095300 | 6905022100 | 36450 | 36400 | 36450 | 36350 | 430 |
| 573 | 20240709 | 095200 | 6889371350 | 36400 | 36450 | 36450 | 36350 | 1079 |
| 574 | 20240709 | 095100 | 6850107900 | 36450 | 36450 | 36500 | 36400 | 1026 |
| 575 | 20240709 | 095000 | 6812733500 | 36450 | 36550 | 36550 | 36400 | 2031 |
| 576 | 20240709 | 094900 | 6738643450 | 36550 | 36550 | 36600 | 36500 | 740 |
| 577 | 20240709 | 094800 | 6711602750 | 36550 | 36550 | 36550 | 36400 | 1892 |
| 578 | 20240709 | 094700 | 6642571350 | 36550 | 36600 | 36600 | 36500 | 542 |
| 579 | 20240709 | 094600 | 6622758000 | 36600 | 36400 | 36600 | 36350 | 1435 |
| 580 | 20240709 | 094500 | 6570411250 | 36350 | 36300 | 36400 | 36250 | 828 |
| 581 | 20240709 | 094400 | 6540320400 | 36300 | 36250 | 36300 | 36200 | 555 |
| 582 | 20240709 | 094300 | 6520208600 | 36200 | 36250 | 36300 | 36200 | 843 |
| 583 | 20240709 | 094200 | 6489645100 | 36250 | 36350 | 36400 | 36250 | 1959 |
| 584 | 20240709 | 094100 | 6418589300 | 36400 | 36350 | 36400 | 36300 | 1153 |
| 585 | 20240709 | 094000 | 6376663750 | 36350 | 36350 | 36400 | 36250 | 3345 |
| 586 | 20240709 | 093900 | 6255166100 | 36350 | 36300 | 36350 | 36250 | 1105 |
| 587 | 20240709 | 093800 | 6215070100 | 36250 | 36250 | 36300 | 36200 | 1051 |
| 588 | 20240709 | 093700 | 6176968650 | 36200 | 36150 | 36200 | 36150 | 713 |
| 589 | 20240709 | 093600 | 6151173400 | 36200 | 36200 | 36250 | 36150 | 945 |
| 590 | 20240709 | 093500 | 6116974400 | 36200 | 36200 | 36200 | 36150 | 852 |
| 591 | 20240709 | 093400 | 6086165050 | 36200 | 36200 | 36250 | 36150 | 1864 |
| 592 | 20240709 | 093300 | 6018767000 | 36250 | 36100 | 36250 | 36100 | 1324 |
| 593 | 20240709 | 093200 | 5970864200 | 36100 | 36150 | 36200 | 36100 | 2422 |
| 594 | 20240709 | 093100 | 5883360350 | 36150 | 36150 | 36200 | 36150 | 747 |
| 595 | 20240709 | 093000 | 5856343350 | 36200 | 36250 | 36250 | 35900 | 11933 |
| 596 | 20240709 | 092900 | 5426585700 | 36250 | 36250 | 36350 | 36150 | 3669 |
| 597 | 20240709 | 092800 | 5293582800 | 36300 | 36300 | 36300 | 36250 | 701 |
| 598 | 20240709 | 092700 | 5268163350 | 36300 | 36250 | 36300 | 36200 | 2256 |
| 599 | 20240709 | 092600 | 5186368550 | 36250 | 36200 | 36250 | 36150 | 623 |
| 600 | 20240709 | 092500 | 5163796200 | 36250 | 36200 | 36250 | 36150 | 2188 |
| 601 | 20240709 | 092400 | 5084667900 | 36200 | 36250 | 36250 | 36150 | 4618 |
| 602 | 20240709 | 092300 | 4917545350 | 36200 | 36000 | 36250 | 36000 | 3307 |
| 603 | 20240709 | 092200 | 4798208950 | 36000 | 35900 | 36000 | 35850 | 4707 |
| 604 | 20240709 | 092100 | 4629119100 | 35950 | 36100 | 36100 | 35650 | 17664 |
| 605 | 20240709 | 092000 | 3995940400 | 36100 | 36150 | 36200 | 36000 | 6743 |
| 606 | 20240709 | 091900 | 3752848900 | 36200 | 36300 | 36400 | 36150 | 11001 |
| 607 | 20240709 | 091800 | 3354582450 | 36300 | 36400 | 36400 | 36300 | 6226 |
| 608 | 20240709 | 091700 | 3128369750 | 36400 | 36550 | 36600 | 36400 | 4473 |
| 609 | 20240709 | 091600 | 2965232100 | 36550 | 36550 | 36600 | 36500 | 1494 |
| 610 | 20240709 | 091500 | 2910633750 | 36550 | 36350 | 36600 | 36350 | 1343 |
| 611 | 20240709 | 091400 | 2861652750 | 36400 | 36550 | 36600 | 36300 | 7569 |
| 612 | 20240709 | 091300 | 2585893000 | 36550 | 36350 | 36550 | 36350 | 1652 |
| 613 | 20240709 | 091200 | 2525671600 | 36350 | 36250 | 36400 | 36150 | 5097 |
| 614 | 20240709 | 091100 | 2340735150 | 36250 | 36600 | 36650 | 36200 | 11479 |
| 615 | 20240709 | 091000 | 1922087500 | 36650 | 36950 | 36950 | 36600 | 7567 |
| 616 | 20240709 | 090900 | 1644104600 | 36900 | 37100 | 37100 | 36850 | 3176 |
| 617 | 20240709 | 090800 | 1526806100 | 37000 | 37300 | 37300 | 36950 | 1765 |
| 618 | 20240709 | 090700 | 1461342300 | 37300 | 37000 | 37350 | 36950 | 1011 |
| 619 | 20240709 | 090600 | 1423799700 | 36950 | 36850 | 37050 | 36850 | 4115 |
| 620 | 20240709 | 090500 | 1271871300 | 36850 | 37050 | 37050 | 36800 | 3936 |
| 621 | 20240709 | 090400 | 1126683250 | 36850 | 37450 | 37450 | 36800 | 20653 |
| 622 | 20240709 | 090300 | 358342350 | 37400 | 37450 | 37500 | 37400 | 1628 |
| 623 | 20240709 | 090200 | 297372250 | 37450 | 37500 | 37600 | 37450 | 1517 |
| 624 | 20240709 | 090100 | 240496300 | 37500 | 37550 | 37700 | 37500 | 1275 |
| 625 | 20240709 | 090000 | 192640550 | 37550 | 37500 | 37700 | 37400 | 4961 |