34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 192600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 3729 |
| 3 | 20240710 | 192500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240710 | 192400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240710 | 192300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240710 | 192200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240710 | 192100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240710 | 192000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240710 | 191900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240710 | 191800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240710 | 191700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240710 | 191600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240710 | 191500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240710 | 191400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240710 | 191300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240710 | 191200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240710 | 191100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240710 | 191000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240710 | 190900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240710 | 190800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240710 | 190700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240710 | 190600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240710 | 190500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240710 | 190400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240710 | 190300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240710 | 190200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240710 | 190100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240710 | 190000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240710 | 185900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240710 | 185800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240710 | 185700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240710 | 185600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 3729 |
| 33 | 20240710 | 185500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240710 | 185400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240710 | 185300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240710 | 185200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240710 | 185100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240710 | 185000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240710 | 184900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240710 | 184800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240710 | 184700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240710 | 184600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240710 | 184500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240710 | 184400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240710 | 184300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240710 | 184200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240710 | 184100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240710 | 184000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240710 | 183900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240710 | 183800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240710 | 183700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240710 | 183600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240710 | 183500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240710 | 183400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240710 | 183300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240710 | 183200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240710 | 183100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240710 | 183000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240710 | 182900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240710 | 182800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240710 | 182700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240710 | 182600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 3729 |
| 63 | 20240710 | 182500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240710 | 182400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240710 | 182300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240710 | 182200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240710 | 182100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240710 | 182000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240710 | 181900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240710 | 181800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240710 | 181700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240710 | 181600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240710 | 181500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240710 | 181400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240710 | 181300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240710 | 181200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240710 | 181100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240710 | 181000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240710 | 180900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240710 | 180800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240710 | 180700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240710 | 180600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240710 | 180500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240710 | 180400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240710 | 180300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240710 | 180200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240710 | 180100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240710 | 180000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240710 | 175900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240710 | 175800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240710 | 175700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240710 | 175600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 3729 |
| 93 | 20240710 | 175500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240710 | 175400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240710 | 175300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240710 | 175200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240710 | 175100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240710 | 175000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240710 | 174900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240710 | 174800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240710 | 174700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240710 | 174600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240710 | 174500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240710 | 174400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240710 | 174300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240710 | 174200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240710 | 174100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240710 | 174000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240710 | 173900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240710 | 173800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240710 | 173700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240710 | 173600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240710 | 173500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240710 | 173400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240710 | 173300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240710 | 173200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240710 | 173100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240710 | 173000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240710 | 172900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240710 | 172800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240710 | 172700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240710 | 172600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 3729 |
| 123 | 20240710 | 172500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240710 | 172400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240710 | 172300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240710 | 172200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240710 | 172100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240710 | 172000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240710 | 171900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240710 | 171800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240710 | 171700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240710 | 171600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240710 | 171500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240710 | 171400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240710 | 171300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240710 | 171200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240710 | 171100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240710 | 171000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240710 | 170900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240710 | 170800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240710 | 170700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240710 | 170600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240710 | 170500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240710 | 170400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240710 | 170300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240710 | 170200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240710 | 170100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240710 | 170000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240710 | 165900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240710 | 165800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240710 | 165700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240710 | 165600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 3729 |
| 153 | 20240710 | 165500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240710 | 165400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240710 | 165300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240710 | 165200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240710 | 165100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240710 | 165000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240710 | 164900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240710 | 164800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240710 | 164700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240710 | 164600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240710 | 164500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240710 | 164400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240710 | 164300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240710 | 164200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240710 | 164100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240710 | 164000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240710 | 163900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240710 | 163800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240710 | 163700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240710 | 163600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240710 | 163500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240710 | 163400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240710 | 163300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240710 | 163200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240710 | 163100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240710 | 163000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240710 | 162900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240710 | 162800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240710 | 162700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240710 | 162600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 3729 |
| 183 | 20240710 | 162500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240710 | 162400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240710 | 162300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240710 | 162200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240710 | 162100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240710 | 162000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240710 | 161900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240710 | 161800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20240710 | 161700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240710 | 161600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240710 | 161500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240710 | 161400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240710 | 161300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240710 | 161200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240710 | 161100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240710 | 161000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240710 | 160900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240710 | 160800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240710 | 160700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20240710 | 160600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20240710 | 160500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20240710 | 160400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20240710 | 160300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20240710 | 160200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20240710 | 160100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20240710 | 160000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20240710 | 155900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20240710 | 155800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20240710 | 155700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20240710 | 155600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 3729 |
| 213 | 20240710 | 155500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20240710 | 155400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20240710 | 155300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20240710 | 155200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20240710 | 155100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20240710 | 155000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20240710 | 154900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20240710 | 154800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20240710 | 154700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20240710 | 154600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20240710 | 154500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20240710 | 154400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20240710 | 154300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20240710 | 154200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20240710 | 154100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20240710 | 154000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20240710 | 153900 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20240710 | 153800 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20240710 | 153700 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20240710 | 153600 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20240710 | 153500 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20240710 | 153400 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20240710 | 153300 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20240710 | 153200 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20240710 | 153100 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20240710 | 153000 | 33190055800 | 42900 | 42900 | 42900 | 42900 | 3729 |
| 239 | 20240710 | 152900 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 240 | 20240710 | 152800 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 241 | 20240710 | 152700 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 242 | 20240710 | 152600 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 243 | 20240710 | 152500 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 244 | 20240710 | 152400 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 245 | 20240710 | 152300 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 246 | 20240710 | 152200 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 247 | 20240710 | 152100 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 248 | 20240710 | 152000 | 33030081700 | 42950 | 42950 | 42950 | 42950 | 0 |
| 249 | 20240710 | 151900 | 33030081700 | 42950 | 42950 | 43000 | 42900 | 777 |
| 250 | 20240710 | 151800 | 32996699550 | 42900 | 43000 | 43000 | 42800 | 8393 |
| 251 | 20240710 | 151700 | 32636495950 | 43050 | 43050 | 43050 | 43000 | 364 |
| 252 | 20240710 | 151600 | 32620843100 | 43050 | 43100 | 43100 | 43000 | 1990 |
| 253 | 20240710 | 151500 | 32535155950 | 43150 | 43100 | 43150 | 43100 | 131 |
| 254 | 20240710 | 151400 | 32529508250 | 43150 | 43100 | 43150 | 43050 | 2014 |
| 255 | 20240710 | 151300 | 32442673400 | 43100 | 43050 | 43100 | 43050 | 549 |
| 256 | 20240710 | 151200 | 32419026550 | 43100 | 43100 | 43200 | 43050 | 585 |
| 257 | 20240710 | 151100 | 32393796650 | 43150 | 43100 | 43150 | 43050 | 626 |
| 258 | 20240710 | 151000 | 32366817950 | 43100 | 43150 | 43150 | 43050 | 1075 |
| 259 | 20240710 | 150900 | 32320477500 | 43150 | 43050 | 43150 | 43050 | 872 |
| 260 | 20240710 | 150800 | 32282895450 | 43100 | 43050 | 43100 | 43050 | 284 |
| 261 | 20240710 | 150700 | 32270661450 | 43100 | 43000 | 43100 | 43000 | 920 |
| 262 | 20240710 | 150600 | 32231058150 | 43050 | 43050 | 43050 | 43000 | 576 |
| 263 | 20240710 | 150500 | 32206269500 | 43000 | 43000 | 43150 | 42950 | 1512 |
| 264 | 20240710 | 150400 | 32141242550 | 43000 | 43100 | 43100 | 43000 | 565 |
| 265 | 20240710 | 150300 | 32116908300 | 43100 | 42950 | 43100 | 42950 | 1166 |
| 266 | 20240710 | 150200 | 32066764900 | 43000 | 43050 | 43050 | 42950 | 606 |
| 267 | 20240710 | 150100 | 32040712350 | 43000 | 43000 | 43050 | 42950 | 995 |
| 268 | 20240710 | 150000 | 31997933100 | 43050 | 43100 | 43150 | 43000 | 1202 |
| 269 | 20240710 | 145900 | 31946169350 | 43150 | 43150 | 43300 | 43050 | 1192 |
| 270 | 20240710 | 145800 | 31894803250 | 43100 | 43150 | 43300 | 43100 | 2399 |
| 271 | 20240710 | 145700 | 31791182650 | 43150 | 43050 | 43850 | 43050 | 12887 |
| 272 | 20240710 | 145600 | 31230698850 | 43050 | 43000 | 43450 | 42950 | 10208 |
| 273 | 20240710 | 145500 | 30787926150 | 43000 | 42900 | 43050 | 42900 | 986 |
| 274 | 20240710 | 145400 | 30745546550 | 42950 | 42750 | 42950 | 42750 | 2057 |
| 275 | 20240710 | 145300 | 30657323300 | 42800 | 42750 | 42850 | 42750 | 923 |
| 276 | 20240710 | 145200 | 30617827650 | 42750 | 42950 | 42950 | 42750 | 1780 |
| 277 | 20240710 | 145100 | 30541530350 | 42950 | 42950 | 42950 | 42850 | 1963 |
| 278 | 20240710 | 145000 | 30457254200 | 42850 | 42800 | 42950 | 42800 | 1147 |
| 279 | 20240710 | 144900 | 30408028950 | 42850 | 42850 | 42850 | 42750 | 1653 |
| 280 | 20240710 | 144800 | 30337320800 | 42850 | 42800 | 42900 | 42750 | 1321 |
| 281 | 20240710 | 144700 | 30280795400 | 42750 | 42700 | 42850 | 42700 | 912 |
| 282 | 20240710 | 144600 | 30241774050 | 42700 | 42850 | 42850 | 42700 | 970 |
| 283 | 20240710 | 144500 | 30200310350 | 42800 | 42800 | 42850 | 42750 | 827 |
| 284 | 20240710 | 144400 | 30164915150 | 42800 | 42700 | 42900 | 42700 | 251 |
| 285 | 20240710 | 144300 | 30154170450 | 42700 | 42550 | 43050 | 42550 | 11742 |
| 286 | 20240710 | 144200 | 29650590700 | 42600 | 42650 | 42650 | 42550 | 349 |
| 287 | 20240710 | 144100 | 29635724050 | 42650 | 42400 | 42650 | 42400 | 3554 |
| 288 | 20240710 | 144000 | 29484569900 | 42350 | 42300 | 42450 | 42300 | 1360 |
| 289 | 20240710 | 143900 | 29426961800 | 42300 | 42350 | 42450 | 42300 | 3408 |
| 290 | 20240710 | 143800 | 29282582300 | 42350 | 42400 | 42450 | 42300 | 637 |
| 291 | 20240710 | 143700 | 29255593450 | 42450 | 42350 | 42450 | 42300 | 1200 |
| 292 | 20240710 | 143600 | 29204713100 | 42300 | 42300 | 42400 | 42250 | 480 |
| 293 | 20240710 | 143500 | 29184396800 | 42300 | 42300 | 42350 | 42300 | 1552 |
| 294 | 20240710 | 143400 | 29118739350 | 42300 | 42300 | 42350 | 42250 | 1976 |
| 295 | 20240710 | 143300 | 29035188100 | 42300 | 42350 | 42400 | 42300 | 556 |
| 296 | 20240710 | 143200 | 29011654300 | 42350 | 42300 | 42400 | 42300 | 991 |
| 297 | 20240710 | 143100 | 28969709300 | 42300 | 42450 | 42500 | 42300 | 762 |
| 298 | 20240710 | 143000 | 28937404700 | 42450 | 42400 | 42450 | 42350 | 1498 |
| 299 | 20240710 | 142900 | 28873886750 | 42350 | 42300 | 42400 | 42300 | 310 |
| 300 | 20240710 | 142800 | 28860757200 | 42350 | 42350 | 42350 | 42300 | 482 |
| 301 | 20240710 | 142700 | 28840362350 | 42350 | 42400 | 42400 | 42350 | 905 |
| 302 | 20240710 | 142600 | 28802006000 | 42400 | 42400 | 42400 | 42350 | 568 |
| 303 | 20240710 | 142500 | 28777932400 | 42400 | 42500 | 42500 | 42350 | 2123 |
| 304 | 20240710 | 142400 | 28687844600 | 42500 | 42450 | 42500 | 42350 | 1130 |
| 305 | 20240710 | 142300 | 28639905250 | 42450 | 42450 | 42500 | 42400 | 2278 |
| 306 | 20240710 | 142200 | 28543228900 | 42500 | 42400 | 42500 | 42400 | 1570 |
| 307 | 20240710 | 142100 | 28476583800 | 42400 | 42100 | 42400 | 42100 | 2559 |
| 308 | 20240710 | 142000 | 28368526450 | 42150 | 42150 | 42200 | 42050 | 570 |
| 309 | 20240710 | 141900 | 28344524150 | 42100 | 42050 | 42200 | 42050 | 808 |
| 310 | 20240710 | 141800 | 28310504100 | 42050 | 42000 | 42150 | 41950 | 3226 |
| 311 | 20240710 | 141700 | 28174829400 | 42000 | 42050 | 42050 | 41700 | 11636 |
| 312 | 20240710 | 141600 | 27686997900 | 42050 | 42100 | 42150 | 42050 | 2125 |
| 313 | 20240710 | 141500 | 27597629050 | 42100 | 42150 | 42350 | 42100 | 3236 |
| 314 | 20240710 | 141400 | 27461383650 | 42350 | 42450 | 42450 | 42100 | 7371 |
| 315 | 20240710 | 141300 | 27149759200 | 42400 | 42350 | 42450 | 42350 | 979 |
| 316 | 20240710 | 141200 | 27108257700 | 42350 | 42400 | 42400 | 42350 | 367 |
| 317 | 20240710 | 141100 | 27092703900 | 42350 | 42350 | 42400 | 42350 | 265 |
| 318 | 20240710 | 141000 | 27081473000 | 42350 | 42300 | 42400 | 42300 | 535 |
| 319 | 20240710 | 140900 | 27058817650 | 42350 | 42350 | 42350 | 42300 | 913 |
| 320 | 20240710 | 140800 | 27020194400 | 42300 | 42400 | 42400 | 42300 | 1443 |
| 321 | 20240710 | 140700 | 26959060250 | 42400 | 42100 | 42400 | 42100 | 1052 |
| 322 | 20240710 | 140600 | 26914540100 | 42100 | 42350 | 42350 | 42050 | 11391 |
| 323 | 20240710 | 140500 | 26433752050 | 42400 | 42450 | 42450 | 42350 | 488 |
| 324 | 20240710 | 140400 | 26413056350 | 42400 | 42450 | 42500 | 42400 | 608 |
| 325 | 20240710 | 140300 | 26387244150 | 42450 | 42500 | 42500 | 42450 | 564 |
| 326 | 20240710 | 140200 | 26363287050 | 42500 | 42300 | 42600 | 42300 | 584 |
| 327 | 20240710 | 140100 | 26338506350 | 42300 | 42400 | 42400 | 42250 | 1005 |
| 328 | 20240710 | 140000 | 26296025650 | 42250 | 42400 | 42500 | 42250 | 9059 |
| 329 | 20240710 | 135900 | 25912182250 | 42450 | 42500 | 42500 | 42400 | 1112 |
| 330 | 20240710 | 135800 | 25864995250 | 42500 | 42350 | 42600 | 42300 | 611 |
| 331 | 20240710 | 135700 | 25839055100 | 42350 | 42400 | 42450 | 42300 | 5244 |
| 332 | 20240710 | 135600 | 25616622850 | 42450 | 42150 | 42450 | 42100 | 6182 |
| 333 | 20240710 | 135500 | 25355533850 | 42100 | 42000 | 42150 | 41900 | 5204 |
| 334 | 20240710 | 135400 | 25136912250 | 42050 | 41850 | 42050 | 41300 | 20194 |
| 335 | 20240710 | 135300 | 24296571350 | 41850 | 42150 | 42250 | 41700 | 13583 |
| 336 | 20240710 | 135200 | 23727876800 | 42100 | 42650 | 42650 | 42000 | 24199 |
| 337 | 20240710 | 135100 | 22707073450 | 42550 | 42800 | 42850 | 42300 | 12241 |
| 338 | 20240710 | 135000 | 22186993500 | 42850 | 43000 | 43000 | 42500 | 12239 |
| 339 | 20240710 | 134900 | 21664150600 | 43000 | 43150 | 43150 | 42700 | 20665 |
| 340 | 20240710 | 134800 | 20777835800 | 43150 | 43150 | 43150 | 43050 | 589 |
| 341 | 20240710 | 134700 | 20752434350 | 43150 | 43200 | 43200 | 43000 | 10455 |
| 342 | 20240710 | 134600 | 20302610000 | 43250 | 43050 | 43250 | 43050 | 818 |
| 343 | 20240710 | 134500 | 20267329850 | 43050 | 43200 | 43250 | 43050 | 10924 |
| 344 | 20240710 | 134400 | 19796537800 | 43200 | 43200 | 43250 | 43150 | 615 |
| 345 | 20240710 | 134300 | 19769967600 | 43200 | 43300 | 43300 | 43100 | 10547 |
| 346 | 20240710 | 134200 | 19314423550 | 43300 | 43350 | 43350 | 43300 | 536 |
| 347 | 20240710 | 134100 | 19291194700 | 43350 | 43350 | 43350 | 43300 | 172 |
| 348 | 20240710 | 134000 | 19283745900 | 43300 | 43350 | 43350 | 43300 | 479 |
| 349 | 20240710 | 133900 | 19262991900 | 43300 | 43300 | 43300 | 43300 | 98 |
| 350 | 20240710 | 133800 | 19258748500 | 43350 | 43350 | 43350 | 43300 | 528 |
| 351 | 20240710 | 133700 | 19235860300 | 43350 | 43400 | 43400 | 43350 | 322 |
| 352 | 20240710 | 133600 | 19221900650 | 43400 | 43350 | 43400 | 43350 | 133 |
| 353 | 20240710 | 133500 | 19216134900 | 43350 | 43350 | 43400 | 43350 | 261 |
| 354 | 20240710 | 133400 | 19204819450 | 43350 | 43350 | 43400 | 43350 | 150 |
| 355 | 20240710 | 133300 | 19198316450 | 43350 | 43400 | 43400 | 43350 | 448 |
| 356 | 20240710 | 133200 | 19178888650 | 43400 | 43350 | 43400 | 43350 | 48 |
| 357 | 20240710 | 133100 | 19176806700 | 43400 | 43400 | 43400 | 43350 | 77 |
| 358 | 20240710 | 133000 | 19173465750 | 43400 | 43350 | 43400 | 43350 | 248 |
| 359 | 20240710 | 132900 | 19162707650 | 43400 | 43400 | 43400 | 43350 | 353 |
| 360 | 20240710 | 132800 | 19147391050 | 43350 | 43350 | 43400 | 43350 | 507 |
| 361 | 20240710 | 132700 | 19125409050 | 43350 | 43350 | 43350 | 43300 | 1161 |
| 362 | 20240710 | 132600 | 19075080150 | 43350 | 43350 | 43350 | 43300 | 44 |
| 363 | 20240710 | 132500 | 19073174200 | 43300 | 43300 | 43350 | 43300 | 243 |
| 364 | 20240710 | 132400 | 19062649300 | 43300 | 43400 | 43400 | 43300 | 434 |
| 365 | 20240710 | 132300 | 19043836550 | 43400 | 43300 | 43400 | 43300 | 2191 |
| 366 | 20240710 | 132200 | 18948918150 | 43300 | 43350 | 43350 | 43300 | 254 |
| 367 | 20240710 | 132100 | 18937912500 | 43350 | 43350 | 43350 | 43300 | 395 |
| 368 | 20240710 | 132000 | 18920802950 | 43350 | 43400 | 43400 | 43300 | 551 |
| 369 | 20240710 | 131900 | 18896914650 | 43350 | 43350 | 43400 | 43350 | 285 |
| 370 | 20240710 | 131800 | 18884559400 | 43400 | 43300 | 43400 | 43300 | 279 |
| 371 | 20240710 | 131700 | 18872466500 | 43300 | 43300 | 43350 | 43300 | 108 |
| 372 | 20240710 | 131600 | 18867789500 | 43300 | 43350 | 43400 | 43300 | 600 |
| 373 | 20240710 | 131500 | 18841781800 | 43350 | 43400 | 43400 | 43350 | 108 |
| 374 | 20240710 | 131400 | 18837099050 | 43350 | 43400 | 43400 | 43300 | 2165 |
| 375 | 20240710 | 131300 | 18743245850 | 43350 | 43400 | 43400 | 43350 | 48 |
| 376 | 20240710 | 131200 | 18741163650 | 43400 | 43400 | 43400 | 43350 | 185 |
| 377 | 20240710 | 131100 | 18733135300 | 43400 | 43350 | 43400 | 43350 | 459 |
| 378 | 20240710 | 131000 | 18713229950 | 43300 | 43350 | 43400 | 43300 | 2491 |
| 379 | 20240710 | 130900 | 18605244050 | 43400 | 43450 | 43450 | 43350 | 334 |
| 380 | 20240710 | 130800 | 18590746000 | 43450 | 43450 | 43450 | 43400 | 80 |
| 381 | 20240710 | 130700 | 18587271500 | 43450 | 43350 | 43450 | 43350 | 2418 |
| 382 | 20240710 | 130600 | 18482330300 | 43350 | 43350 | 43400 | 43350 | 105 |
| 383 | 20240710 | 130500 | 18477778050 | 43400 | 43350 | 43400 | 43350 | 113 |
| 384 | 20240710 | 130400 | 18472878500 | 43400 | 43400 | 43400 | 43350 | 331 |
| 385 | 20240710 | 130300 | 18458524900 | 43350 | 43350 | 43400 | 43350 | 13 |
| 386 | 20240710 | 130200 | 18457961250 | 43350 | 43350 | 43400 | 43350 | 233 |
| 387 | 20240710 | 130100 | 18447850250 | 43350 | 43350 | 43400 | 43350 | 55 |
| 388 | 20240710 | 130000 | 18445463650 | 43350 | 43350 | 43400 | 43350 | 78 |
| 389 | 20240710 | 125900 | 18442082300 | 43350 | 43400 | 43400 | 43350 | 427 |
| 390 | 20240710 | 125800 | 18423570550 | 43350 | 43350 | 43400 | 43350 | 192 |
| 391 | 20240710 | 125700 | 18415246000 | 43400 | 43400 | 43400 | 43350 | 11 |
| 392 | 20240710 | 125600 | 18414768900 | 43400 | 43500 | 43500 | 43350 | 2051 |
| 393 | 20240710 | 125500 | 18325708150 | 43500 | 43500 | 43500 | 43450 | 81 |
| 394 | 20240710 | 125400 | 18322184950 | 43500 | 43450 | 43500 | 43450 | 930 |
| 395 | 20240710 | 125300 | 18281730900 | 43500 | 43500 | 43500 | 43450 | 210 |
| 396 | 20240710 | 125200 | 18272597150 | 43500 | 43500 | 43550 | 43500 | 916 |
| 397 | 20240710 | 125100 | 18232730000 | 43500 | 43500 | 43550 | 43500 | 126 |
| 398 | 20240710 | 125000 | 18227248900 | 43500 | 43450 | 43500 | 43450 | 531 |
| 399 | 20240710 | 124900 | 18204150550 | 43500 | 43500 | 43500 | 43450 | 481 |
| 400 | 20240710 | 124800 | 18183228850 | 43500 | 43400 | 43500 | 43350 | 396 |
| 401 | 20240710 | 124700 | 18166039300 | 43400 | 43450 | 43450 | 43400 | 217 |
| 402 | 20240710 | 124600 | 18156620000 | 43450 | 43450 | 43450 | 43400 | 143 |
| 403 | 20240710 | 124500 | 18150413150 | 43400 | 43450 | 43450 | 43400 | 205 |
| 404 | 20240710 | 124400 | 18141507550 | 43450 | 43400 | 43450 | 43400 | 341 |
| 405 | 20240710 | 124300 | 18126706050 | 43400 | 43450 | 43450 | 43350 | 189 |
| 406 | 20240710 | 124200 | 18118503250 | 43450 | 43400 | 43450 | 43400 | 139 |
| 407 | 20240710 | 124100 | 18112468000 | 43400 | 43350 | 43400 | 43350 | 52 |
| 408 | 20240710 | 124000 | 18110211700 | 43400 | 43350 | 43400 | 43350 | 483 |
| 409 | 20240710 | 123900 | 18089259950 | 43400 | 43400 | 43400 | 43300 | 1666 |
| 410 | 20240710 | 123800 | 18017037400 | 43350 | 43450 | 43450 | 43350 | 1040 |
| 411 | 20240710 | 123700 | 17971929600 | 43400 | 43500 | 43500 | 43400 | 297 |
| 412 | 20240710 | 123600 | 17959034900 | 43500 | 43550 | 43550 | 43500 | 537 |
| 413 | 20240710 | 123500 | 17935674200 | 43550 | 43500 | 43550 | 43500 | 197 |
| 414 | 20240710 | 123400 | 17927100100 | 43550 | 43550 | 43600 | 43550 | 912 |
| 415 | 20240710 | 123300 | 17887376500 | 43550 | 43500 | 43550 | 43500 | 204 |
| 416 | 20240710 | 123200 | 17878501900 | 43500 | 43500 | 43550 | 43500 | 39 |
| 417 | 20240710 | 123100 | 17876804650 | 43500 | 43600 | 43600 | 43500 | 45 |
| 418 | 20240710 | 123000 | 17874843650 | 43550 | 43500 | 43550 | 43500 | 141 |
| 419 | 20240710 | 122900 | 17868709550 | 43500 | 43400 | 43500 | 43400 | 815 |
| 420 | 20240710 | 122800 | 17833308350 | 43400 | 43400 | 43400 | 43350 | 138 |
| 421 | 20240710 | 122700 | 17827319850 | 43400 | 43350 | 43400 | 43350 | 213 |
| 422 | 20240710 | 122600 | 17818086250 | 43350 | 43350 | 43350 | 43350 | 313 |
| 423 | 20240710 | 122500 | 17804517700 | 43350 | 43350 | 43350 | 43300 | 134 |
| 424 | 20240710 | 122400 | 17798709900 | 43350 | 43350 | 43350 | 43300 | 151 |
| 425 | 20240710 | 122300 | 17792164950 | 43350 | 43300 | 43350 | 43300 | 880 |
| 426 | 20240710 | 122200 | 17754026550 | 43350 | 43350 | 43350 | 43300 | 68 |
| 427 | 20240710 | 122100 | 17751080450 | 43300 | 43400 | 43400 | 43300 | 2048 |
| 428 | 20240710 | 122000 | 17662263450 | 43400 | 43400 | 43450 | 43400 | 673 |
| 429 | 20240710 | 121900 | 17633053700 | 43400 | 43500 | 43500 | 43400 | 710 |
| 430 | 20240710 | 121800 | 17602202800 | 43450 | 43450 | 43450 | 43450 | 100 |
| 431 | 20240710 | 121700 | 17597857800 | 43450 | 43450 | 43500 | 43450 | 147 |
| 432 | 20240710 | 121600 | 17591470150 | 43500 | 43500 | 43500 | 43500 | 82 |
| 433 | 20240710 | 121500 | 17587903150 | 43500 | 43450 | 43500 | 43450 | 53 |
| 434 | 20240710 | 121400 | 17585599800 | 43450 | 43500 | 43500 | 43450 | 68 |
| 435 | 20240710 | 121300 | 17582644100 | 43450 | 43500 | 43500 | 43450 | 259 |
| 436 | 20240710 | 121200 | 17571388450 | 43500 | 43550 | 43550 | 43450 | 2140 |
| 437 | 20240710 | 121100 | 17478286200 | 43550 | 43550 | 43600 | 43550 | 46 |
| 438 | 20240710 | 121000 | 17476281400 | 43550 | 43550 | 43600 | 43550 | 5 |
| 439 | 20240710 | 120900 | 17476063600 | 43550 | 43600 | 43600 | 43550 | 101 |
| 440 | 20240710 | 120800 | 17471661950 | 43600 | 43600 | 43600 | 43600 | 26 |
| 441 | 20240710 | 120700 | 17470528350 | 43550 | 43550 | 43550 | 43500 | 114 |
| 442 | 20240710 | 120600 | 17465564250 | 43550 | 43550 | 43550 | 43500 | 387 |
| 443 | 20240710 | 120500 | 17448719200 | 43500 | 43550 | 43550 | 43500 | 32 |
| 444 | 20240710 | 120400 | 17447326100 | 43550 | 43600 | 43600 | 43550 | 1342 |
| 445 | 20240710 | 120300 | 17388880550 | 43650 | 43600 | 43650 | 43600 | 150 |
| 446 | 20240710 | 120200 | 17382339950 | 43600 | 43600 | 43600 | 43550 | 233 |
| 447 | 20240710 | 120100 | 17372181250 | 43550 | 43500 | 43550 | 43500 | 630 |
| 448 | 20240710 | 120000 | 17344744950 | 43500 | 43500 | 43550 | 43500 | 58 |
| 449 | 20240710 | 115900 | 17342221500 | 43550 | 43500 | 43550 | 43500 | 80 |
| 450 | 20240710 | 115800 | 17338740000 | 43500 | 43500 | 43500 | 43500 | 306 |
| 451 | 20240710 | 115700 | 17325429000 | 43550 | 43550 | 43550 | 43500 | 34 |
| 452 | 20240710 | 115600 | 17323948400 | 43500 | 43550 | 43550 | 43500 | 33 |
| 453 | 20240710 | 115500 | 17322511350 | 43500 | 43500 | 43550 | 43500 | 77 |
| 454 | 20240710 | 115400 | 17319161650 | 43550 | 43550 | 43550 | 43500 | 167 |
| 455 | 20240710 | 115300 | 17311896000 | 43550 | 43550 | 43600 | 43550 | 473 |
| 456 | 20240710 | 115200 | 17291296350 | 43550 | 43550 | 43550 | 43550 | 179 |
| 457 | 20240710 | 115100 | 17283500900 | 43550 | 43500 | 43550 | 43500 | 209 |
| 458 | 20240710 | 115000 | 17274408000 | 43550 | 43500 | 43550 | 43500 | 145 |
| 459 | 20240710 | 114900 | 17268094150 | 43550 | 43550 | 43550 | 43500 | 294 |
| 460 | 20240710 | 114800 | 17255303500 | 43550 | 43600 | 43600 | 43550 | 1411 |
| 461 | 20240710 | 114700 | 17193830500 | 43650 | 43600 | 43650 | 43600 | 133 |
| 462 | 20240710 | 114600 | 17188031250 | 43600 | 43650 | 43650 | 43600 | 201 |
| 463 | 20240710 | 114500 | 17179258650 | 43650 | 43600 | 43650 | 43600 | 41 |
| 464 | 20240710 | 114400 | 17177469800 | 43600 | 43650 | 43650 | 43600 | 134 |
| 465 | 20240710 | 114300 | 17171620800 | 43600 | 43600 | 43650 | 43600 | 461 |
| 466 | 20240710 | 114200 | 17151521100 | 43550 | 43550 | 43600 | 43550 | 550 |
| 467 | 20240710 | 114100 | 17127563250 | 43550 | 43500 | 43600 | 43500 | 312 |
| 468 | 20240710 | 114000 | 17113983200 | 43550 | 43550 | 43600 | 43500 | 313 |
| 469 | 20240710 | 113900 | 17100361750 | 43650 | 43550 | 43650 | 43550 | 651 |
| 470 | 20240710 | 113800 | 17072008700 | 43550 | 43500 | 43600 | 43500 | 199 |
| 471 | 20240710 | 113700 | 17063342100 | 43500 | 43500 | 43550 | 43500 | 505 |
| 472 | 20240710 | 113600 | 17041373900 | 43500 | 43500 | 43550 | 43450 | 517 |
| 473 | 20240710 | 113500 | 17018898300 | 43550 | 43500 | 43550 | 43450 | 582 |
| 474 | 20240710 | 113400 | 16993575900 | 43500 | 43450 | 43500 | 43450 | 100 |
| 475 | 20240710 | 113300 | 16989226200 | 43500 | 43450 | 43500 | 43450 | 613 |
| 476 | 20240710 | 113200 | 16962575900 | 43500 | 43500 | 43550 | 43500 | 850 |
| 477 | 20240710 | 113100 | 16925600400 | 43550 | 43550 | 43600 | 43550 | 766 |
| 478 | 20240710 | 113000 | 16892239000 | 43600 | 43600 | 43600 | 43550 | 187 |
| 479 | 20240710 | 112900 | 16884085850 | 43600 | 43600 | 43600 | 43550 | 97 |
| 480 | 20240710 | 112800 | 16879858700 | 43600 | 43550 | 43600 | 43500 | 338 |
| 481 | 20240710 | 112700 | 16865137850 | 43550 | 43600 | 43650 | 43550 | 672 |
| 482 | 20240710 | 112600 | 16835838500 | 43600 | 43550 | 43650 | 43550 | 147 |
| 483 | 20240710 | 112500 | 16829432300 | 43550 | 43500 | 43550 | 43450 | 204 |
| 484 | 20240710 | 112400 | 16820557950 | 43500 | 43450 | 43500 | 43450 | 632 |
| 485 | 20240710 | 112300 | 16793078350 | 43500 | 43500 | 43550 | 43400 | 1637 |
| 486 | 20240710 | 112200 | 16721983050 | 43450 | 43450 | 43500 | 43450 | 751 |
| 487 | 20240710 | 112100 | 16689352000 | 43450 | 43450 | 43450 | 43400 | 1101 |
| 488 | 20240710 | 112000 | 16641543650 | 43500 | 43500 | 43550 | 43500 | 1196 |
| 489 | 20240710 | 111900 | 16589516550 | 43500 | 43600 | 43600 | 43450 | 3537 |
| 490 | 20240710 | 111800 | 16435552900 | 43600 | 43650 | 43650 | 43600 | 731 |
| 491 | 20240710 | 111700 | 16403646150 | 43700 | 43700 | 43700 | 43650 | 182 |
| 492 | 20240710 | 111600 | 16395692850 | 43700 | 43650 | 43700 | 43650 | 60 |
| 493 | 20240710 | 111500 | 16393072000 | 43700 | 43650 | 43700 | 43600 | 144 |
| 494 | 20240710 | 111400 | 16386786000 | 43650 | 43650 | 43700 | 43600 | 1062 |
| 495 | 20240710 | 111300 | 16340462950 | 43600 | 43650 | 43650 | 43550 | 520 |
| 496 | 20240710 | 111200 | 16317782650 | 43650 | 43600 | 43650 | 43600 | 340 |
| 497 | 20240710 | 111100 | 16302956100 | 43600 | 43600 | 43600 | 43500 | 1549 |
| 498 | 20240710 | 111000 | 16235516650 | 43550 | 43650 | 43750 | 43550 | 2157 |
| 499 | 20240710 | 110900 | 16141414900 | 43650 | 43650 | 43700 | 43600 | 606 |
| 500 | 20240710 | 110800 | 16114965150 | 43700 | 43700 | 43750 | 43700 | 861 |
| 501 | 20240710 | 110700 | 16077338950 | 43650 | 43700 | 43750 | 43650 | 737 |
| 502 | 20240710 | 110600 | 16045150750 | 43750 | 43650 | 43750 | 43650 | 783 |
| 503 | 20240710 | 110500 | 16010949750 | 43650 | 43750 | 43850 | 43650 | 118 |
| 504 | 20240710 | 110400 | 16005788000 | 43750 | 43600 | 43750 | 43600 | 217 |
| 505 | 20240710 | 110300 | 15996318300 | 43600 | 43850 | 43850 | 43550 | 4665 |
| 506 | 20240710 | 110200 | 15792741100 | 43850 | 43900 | 43900 | 43850 | 200 |
| 507 | 20240710 | 110100 | 15783963450 | 43900 | 43850 | 43900 | 43750 | 541 |
| 508 | 20240710 | 110000 | 15760243700 | 43850 | 43850 | 43850 | 43700 | 6411 |
| 509 | 20240710 | 105900 | 15479593800 | 43850 | 44000 | 44050 | 43850 | 2049 |
| 510 | 20240710 | 105800 | 15389541500 | 44050 | 44100 | 44100 | 44050 | 973 |
| 511 | 20240710 | 105700 | 15346680250 | 44100 | 44050 | 44100 | 44050 | 167 |
| 512 | 20240710 | 105600 | 15339317400 | 44100 | 44100 | 44100 | 44050 | 101 |
| 513 | 20240710 | 105500 | 15334863400 | 44100 | 44050 | 44100 | 44050 | 107 |
| 514 | 20240710 | 105400 | 15330148950 | 44100 | 44050 | 44150 | 44000 | 167 |
| 515 | 20240710 | 105300 | 15322787700 | 44000 | 44100 | 44100 | 44000 | 1707 |
| 516 | 20240710 | 105200 | 15247542100 | 44050 | 44200 | 44200 | 44050 | 1273 |
| 517 | 20240710 | 105100 | 15191353650 | 44250 | 44200 | 44250 | 44150 | 1323 |
| 518 | 20240710 | 105000 | 15132935800 | 44200 | 44300 | 44300 | 44150 | 3362 |
| 519 | 20240710 | 104900 | 14984224400 | 44300 | 44300 | 44300 | 44250 | 1534 |
| 520 | 20240710 | 104800 | 14916272150 | 44300 | 44250 | 44300 | 44200 | 927 |
| 521 | 20240710 | 104700 | 14875245400 | 44250 | 44250 | 44300 | 44200 | 1378 |
| 522 | 20240710 | 104600 | 14814259600 | 44250 | 44200 | 44250 | 44200 | 594 |
| 523 | 20240710 | 104500 | 14787996100 | 44200 | 44200 | 44250 | 44200 | 385 |
| 524 | 20240710 | 104400 | 14770976700 | 44200 | 44250 | 44250 | 44200 | 1351 |
| 525 | 20240710 | 104300 | 14711201100 | 44250 | 44100 | 44250 | 44000 | 3594 |
| 526 | 20240710 | 104200 | 14552624550 | 44150 | 44100 | 44150 | 44100 | 171 |
| 527 | 20240710 | 104100 | 14545078150 | 44100 | 44150 | 44150 | 44100 | 437 |
| 528 | 20240710 | 104000 | 14525794400 | 44150 | 44150 | 44200 | 44150 | 868 |
| 529 | 20240710 | 103900 | 14487466550 | 44150 | 44100 | 44200 | 44100 | 564 |
| 530 | 20240710 | 103800 | 14462574550 | 44100 | 44050 | 44100 | 44050 | 186 |
| 531 | 20240710 | 103700 | 14454380400 | 44050 | 44000 | 44050 | 44000 | 582 |
| 532 | 20240710 | 103600 | 14428767950 | 44000 | 44100 | 44150 | 44000 | 749 |
| 533 | 20240710 | 103500 | 14395742200 | 44150 | 44100 | 44150 | 44000 | 452 |
| 534 | 20240710 | 103400 | 14375820700 | 44100 | 44250 | 44250 | 44000 | 925 |
| 535 | 20240710 | 103300 | 14334985150 | 44150 | 44200 | 44250 | 44150 | 2898 |
| 536 | 20240710 | 103200 | 14206831100 | 44200 | 44250 | 44250 | 44200 | 1169 |
| 537 | 20240710 | 103100 | 14155155300 | 44250 | 44150 | 44250 | 44100 | 3654 |
| 538 | 20240710 | 103000 | 13993584550 | 44200 | 44200 | 44200 | 44150 | 2584 |
| 539 | 20240710 | 102900 | 13879422850 | 44200 | 44050 | 44200 | 44000 | 2842 |
| 540 | 20240710 | 102800 | 13753986250 | 44100 | 44050 | 44100 | 44000 | 1790 |
| 541 | 20240710 | 102700 | 13675104600 | 44050 | 44100 | 44150 | 44050 | 570 |
| 542 | 20240710 | 102600 | 13649965650 | 44100 | 44150 | 44150 | 44100 | 784 |
| 543 | 20240710 | 102500 | 13615373250 | 44150 | 44100 | 44200 | 44100 | 1456 |
| 544 | 20240710 | 102400 | 13551151950 | 44150 | 44200 | 44250 | 44150 | 3180 |
| 545 | 20240710 | 102300 | 13410612100 | 44200 | 44200 | 44200 | 44150 | 2657 |
| 546 | 20240710 | 102200 | 13293189200 | 44150 | 44100 | 44200 | 44050 | 3622 |
| 547 | 20240710 | 102100 | 13133286700 | 44100 | 44000 | 44100 | 43900 | 8975 |
| 548 | 20240710 | 102000 | 12738028850 | 44000 | 43950 | 44000 | 43900 | 109 |
| 549 | 20240710 | 101900 | 12733239300 | 43950 | 43900 | 44000 | 43900 | 1159 |
| 550 | 20240710 | 101800 | 12682272700 | 43900 | 44000 | 44000 | 43900 | 783 |
| 551 | 20240710 | 101700 | 12647855450 | 44000 | 43850 | 44000 | 43800 | 4833 |
| 552 | 20240710 | 101600 | 12435483400 | 43900 | 43900 | 43900 | 43850 | 368 |
| 553 | 20240710 | 101500 | 12419331400 | 43900 | 43800 | 43950 | 43800 | 1380 |
| 554 | 20240710 | 101400 | 12358685300 | 43900 | 43750 | 43900 | 43750 | 1201 |
| 555 | 20240710 | 101300 | 12305981000 | 43750 | 43800 | 43850 | 43700 | 51 |
| 556 | 20240710 | 101200 | 12303749950 | 43700 | 43600 | 43850 | 43600 | 4525 |
| 557 | 20240710 | 101100 | 12106090250 | 43650 | 43600 | 43650 | 43550 | 1224 |
| 558 | 20240710 | 101000 | 12052719550 | 43650 | 43600 | 43650 | 43500 | 1291 |
| 559 | 20240710 | 100900 | 11996467500 | 43650 | 43450 | 43650 | 43450 | 893 |
| 560 | 20240710 | 100800 | 11957637250 | 43500 | 43600 | 43600 | 43450 | 3195 |
| 561 | 20240710 | 100700 | 11818635150 | 43650 | 43600 | 43650 | 43550 | 2554 |
| 562 | 20240710 | 100600 | 11707367650 | 43600 | 43550 | 43650 | 43550 | 294 |
| 563 | 20240710 | 100500 | 11694553500 | 43600 | 43600 | 43600 | 43500 | 1631 |
| 564 | 20240710 | 100400 | 11623495600 | 43650 | 43650 | 43700 | 43600 | 625 |
| 565 | 20240710 | 100300 | 11596221250 | 43650 | 43650 | 43650 | 43600 | 457 |
| 566 | 20240710 | 100200 | 11576278750 | 43600 | 43600 | 43650 | 43600 | 249 |
| 567 | 20240710 | 100100 | 11565413900 | 43600 | 43700 | 43700 | 43600 | 3791 |
| 568 | 20240710 | 100000 | 11400097200 | 43650 | 43850 | 43900 | 43650 | 2787 |
| 569 | 20240710 | 095900 | 11278130150 | 43900 | 43850 | 43950 | 43800 | 2241 |
| 570 | 20240710 | 095800 | 11179769600 | 43850 | 43850 | 43850 | 43800 | 364 |
| 571 | 20240710 | 095700 | 11163813350 | 43850 | 43950 | 43950 | 43750 | 581 |
| 572 | 20240710 | 095600 | 11138319600 | 43950 | 43600 | 43950 | 43600 | 2658 |
| 573 | 20240710 | 095500 | 11021631400 | 43600 | 43600 | 43900 | 43550 | 3549 |
| 574 | 20240710 | 095400 | 10866319350 | 43600 | 43750 | 43750 | 43600 | 545 |
| 575 | 20240710 | 095300 | 10842539250 | 43750 | 43750 | 43750 | 43700 | 440 |
| 576 | 20240710 | 095200 | 10823302200 | 43700 | 43700 | 43750 | 43700 | 186 |
| 577 | 20240710 | 095100 | 10815173400 | 43700 | 43800 | 43800 | 43650 | 2631 |
| 578 | 20240710 | 095000 | 10699993450 | 43800 | 43900 | 43900 | 43800 | 405 |
| 579 | 20240710 | 094900 | 10682236950 | 43900 | 43850 | 43900 | 43850 | 652 |
| 580 | 20240710 | 094800 | 10653638650 | 43850 | 43900 | 43950 | 43850 | 361 |
| 581 | 20240710 | 094700 | 10637790250 | 43900 | 44000 | 44000 | 43900 | 2171 |
| 582 | 20240710 | 094600 | 10542341700 | 44000 | 43950 | 44050 | 43900 | 5778 |
| 583 | 20240710 | 094500 | 10288285250 | 43900 | 43850 | 44000 | 43850 | 2093 |
| 584 | 20240710 | 094400 | 10196319200 | 43900 | 43800 | 43950 | 43750 | 2357 |
| 585 | 20240710 | 094300 | 10092908650 | 43950 | 44000 | 44050 | 43800 | 1455 |
| 586 | 20240710 | 094200 | 10029002550 | 43950 | 44050 | 44100 | 43950 | 819 |
| 587 | 20240710 | 094100 | 9992932350 | 44100 | 44050 | 44100 | 43900 | 4696 |
| 588 | 20240710 | 094000 | 9786297450 | 44100 | 44150 | 44150 | 44000 | 2559 |
| 589 | 20240710 | 093900 | 9673540750 | 44150 | 43800 | 44150 | 43800 | 13841 |
| 590 | 20240710 | 093800 | 9065030350 | 43800 | 43750 | 43850 | 43750 | 1277 |
| 591 | 20240710 | 093700 | 9009120850 | 43850 | 43700 | 43850 | 43650 | 1720 |
| 592 | 20240710 | 093600 | 8933819200 | 43700 | 43300 | 43900 | 43250 | 14021 |
| 593 | 20240710 | 093500 | 8321916250 | 43300 | 43200 | 43400 | 43100 | 988 |
| 594 | 20240710 | 093400 | 8279202050 | 43250 | 43100 | 43250 | 43050 | 2865 |
| 595 | 20240710 | 093300 | 8155599400 | 43100 | 43050 | 43100 | 43050 | 2117 |
| 596 | 20240710 | 093200 | 8064428050 | 43050 | 43100 | 43150 | 43000 | 6467 |
| 597 | 20240710 | 093100 | 7785861700 | 43100 | 43200 | 43250 | 43100 | 6302 |
| 598 | 20240710 | 093000 | 7513823000 | 43250 | 43250 | 43300 | 43250 | 2061 |
| 599 | 20240710 | 092900 | 7424684100 | 43300 | 43250 | 43300 | 43250 | 925 |
| 600 | 20240710 | 092800 | 7384665800 | 43250 | 43250 | 43300 | 43250 | 678 |
| 601 | 20240710 | 092700 | 7355320650 | 43250 | 43250 | 43300 | 43250 | 429 |
| 602 | 20240710 | 092600 | 7336760300 | 43300 | 43350 | 43400 | 43200 | 3153 |
| 603 | 20240710 | 092500 | 7200302600 | 43350 | 43300 | 43500 | 43250 | 2470 |
| 604 | 20240710 | 092400 | 7093326650 | 43250 | 43350 | 43400 | 43250 | 1554 |
| 605 | 20240710 | 092300 | 7025977400 | 43400 | 43250 | 43400 | 43200 | 1357 |
| 606 | 20240710 | 092200 | 6967286250 | 43250 | 43250 | 43300 | 43200 | 1556 |
| 607 | 20240710 | 092100 | 6899982650 | 43250 | 43300 | 43500 | 43250 | 7006 |
| 608 | 20240710 | 092000 | 6595887250 | 43300 | 43400 | 43450 | 43300 | 1401 |
| 609 | 20240710 | 091900 | 6535171950 | 43400 | 43300 | 43450 | 43300 | 1023 |
| 610 | 20240710 | 091800 | 6490818500 | 43300 | 43200 | 43300 | 43200 | 1101 |
| 611 | 20240710 | 091700 | 6443176450 | 43200 | 43500 | 43800 | 43200 | 6153 |
| 612 | 20240710 | 091600 | 6176147450 | 43600 | 43750 | 43850 | 43550 | 2337 |
| 613 | 20240710 | 091500 | 6074026150 | 43850 | 43450 | 43850 | 43450 | 1824 |
| 614 | 20240710 | 091400 | 5994385100 | 43400 | 43600 | 43650 | 43250 | 4544 |
| 615 | 20240710 | 091300 | 5796936850 | 43650 | 43800 | 43850 | 43600 | 8454 |
| 616 | 20240710 | 091200 | 5428065250 | 43700 | 43500 | 43950 | 43500 | 5575 |
| 617 | 20240710 | 091100 | 5184023300 | 43500 | 43100 | 43600 | 43050 | 3779 |
| 618 | 20240710 | 091000 | 5020593300 | 43100 | 43350 | 43400 | 43050 | 4923 |
| 619 | 20240710 | 090900 | 4808112150 | 43350 | 43250 | 43400 | 43200 | 4023 |
| 620 | 20240710 | 090800 | 4633995000 | 43250 | 43500 | 43550 | 43200 | 6080 |
| 621 | 20240710 | 090700 | 4370392800 | 43500 | 43400 | 43650 | 43200 | 4015 |
| 622 | 20240710 | 090600 | 4195956950 | 43200 | 44050 | 44150 | 43200 | 10547 |
| 623 | 20240710 | 090500 | 3734663900 | 44050 | 44000 | 44250 | 43900 | 8239 |
| 624 | 20240710 | 090400 | 3371415700 | 44000 | 44250 | 44350 | 43900 | 12056 |
| 625 | 20240710 | 090300 | 2840699750 | 44250 | 44100 | 44600 | 44100 | 24062 |
| 626 | 20240710 | 090200 | 1772562550 | 44100 | 44050 | 44400 | 44050 | 14454 |
| 627 | 20240710 | 090100 | 1132976950 | 44050 | 43450 | 44100 | 43300 | 10304 |
| 628 | 20240710 | 090000 | 682662750 | 43450 | 43050 | 43500 | 42800 | 15825 |