32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 185300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 4798 |
| 3 | 20240709 | 185200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240709 | 185100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240709 | 185000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240709 | 184900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240709 | 184800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240709 | 184700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240709 | 184600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240709 | 184500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240709 | 184400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240709 | 184300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240709 | 184200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240709 | 184100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240709 | 184000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240709 | 183900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240709 | 183800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240709 | 183700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240709 | 183600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240709 | 183500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240709 | 183400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240709 | 183300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240709 | 183200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240709 | 183100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240709 | 183000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240709 | 182900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240709 | 182800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240709 | 182700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240709 | 182600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240709 | 182500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240709 | 182400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240709 | 182300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 4798 |
| 33 | 20240709 | 182200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240709 | 182100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240709 | 182000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240709 | 181900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240709 | 181800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240709 | 181700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240709 | 181600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240709 | 181500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240709 | 181400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240709 | 181300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240709 | 181200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240709 | 181100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240709 | 181000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240709 | 180900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240709 | 180800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240709 | 180700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240709 | 180600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240709 | 180500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240709 | 180400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240709 | 180300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240709 | 180200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240709 | 180100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240709 | 180000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240709 | 175900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240709 | 175800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240709 | 175700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240709 | 175600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240709 | 175500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240709 | 175400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240709 | 175300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 4798 |
| 63 | 20240709 | 175200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240709 | 175100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240709 | 175000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240709 | 174900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240709 | 174800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240709 | 174700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240709 | 174600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240709 | 174500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240709 | 174400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240709 | 174300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240709 | 174200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240709 | 174100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240709 | 174000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240709 | 173900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240709 | 173800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240709 | 173700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240709 | 173600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240709 | 173500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240709 | 173400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240709 | 173300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240709 | 173200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240709 | 173100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240709 | 173000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240709 | 172900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240709 | 172800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240709 | 172700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240709 | 172600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240709 | 172500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240709 | 172400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240709 | 172300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 4798 |
| 93 | 20240709 | 172200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240709 | 172100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240709 | 172000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240709 | 171900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240709 | 171800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240709 | 171700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240709 | 171600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240709 | 171500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240709 | 171400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240709 | 171300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240709 | 171200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240709 | 171100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240709 | 171000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240709 | 170900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240709 | 170800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240709 | 170700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240709 | 170600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240709 | 170500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240709 | 170400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240709 | 170300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240709 | 170200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240709 | 170100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240709 | 170000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240709 | 165900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240709 | 165800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240709 | 165700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240709 | 165600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240709 | 165500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240709 | 165400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240709 | 165300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 4798 |
| 123 | 20240709 | 165200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240709 | 165100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240709 | 165000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240709 | 164900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240709 | 164800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240709 | 164700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240709 | 164600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240709 | 164500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240709 | 164400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240709 | 164300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240709 | 164200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240709 | 164100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240709 | 164000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240709 | 163900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240709 | 163800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240709 | 163700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240709 | 163600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240709 | 163500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240709 | 163400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240709 | 163300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240709 | 163200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240709 | 163100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240709 | 163000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240709 | 162900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240709 | 162800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240709 | 162700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240709 | 162600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240709 | 162500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240709 | 162400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240709 | 162300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 4798 |
| 153 | 20240709 | 162200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240709 | 162100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240709 | 162000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240709 | 161900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240709 | 161800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240709 | 161700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240709 | 161600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240709 | 161500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240709 | 161400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240709 | 161300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240709 | 161200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240709 | 161100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240709 | 161000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240709 | 160900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240709 | 160800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240709 | 160700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240709 | 160600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240709 | 160500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240709 | 160400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240709 | 160300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240709 | 160200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240709 | 160100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240709 | 160000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240709 | 155900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240709 | 155800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240709 | 155700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240709 | 155600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240709 | 155500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240709 | 155400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240709 | 155300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 4798 |
| 183 | 20240709 | 155200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240709 | 155100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240709 | 155000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240709 | 154900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240709 | 154800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240709 | 154700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240709 | 154600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240709 | 154500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240709 | 154400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240709 | 154300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240709 | 154200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240709 | 154100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240709 | 154000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240709 | 153900 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240709 | 153800 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240709 | 153700 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240709 | 153600 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240709 | 153500 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240709 | 153400 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240709 | 153300 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240709 | 153200 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240709 | 153100 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240709 | 153000 | 6241131650 | 33200 | 33200 | 33200 | 33200 | 4798 |
| 206 | 20240709 | 152900 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 207 | 20240709 | 152800 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 208 | 20240709 | 152700 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 209 | 20240709 | 152600 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 210 | 20240709 | 152500 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 211 | 20240709 | 152400 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 212 | 20240709 | 152300 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 213 | 20240709 | 152200 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 214 | 20240709 | 152100 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 215 | 20240709 | 152000 | 6081838050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 216 | 20240709 | 151900 | 6081838050 | 33250 | 33250 | 33300 | 33200 | 270 |
| 217 | 20240709 | 151800 | 6072860400 | 33300 | 33250 | 33300 | 33250 | 230 |
| 218 | 20240709 | 151700 | 6065210850 | 33250 | 33250 | 33250 | 33250 | 22 |
| 219 | 20240709 | 151600 | 6064479350 | 33250 | 33250 | 33250 | 33200 | 38 |
| 220 | 20240709 | 151500 | 6063216550 | 33250 | 33250 | 33300 | 33150 | 564 |
| 221 | 20240709 | 151400 | 6044443250 | 33250 | 33250 | 33300 | 33200 | 247 |
| 222 | 20240709 | 151300 | 6036224850 | 33150 | 33150 | 33250 | 33150 | 4344 |
| 223 | 20240709 | 151200 | 5892009100 | 33150 | 33150 | 33200 | 33100 | 553 |
| 224 | 20240709 | 151100 | 5873676300 | 33150 | 33150 | 33200 | 33150 | 422 |
| 225 | 20240709 | 151000 | 5859686850 | 33150 | 33200 | 33200 | 33150 | 1852 |
| 226 | 20240709 | 150900 | 5798263350 | 33250 | 33250 | 33250 | 33250 | 63 |
| 227 | 20240709 | 150800 | 5796168600 | 33250 | 33250 | 33250 | 33200 | 64 |
| 228 | 20240709 | 150700 | 5794043600 | 33200 | 33200 | 33200 | 33200 | 9 |
| 229 | 20240709 | 150600 | 5793744800 | 33200 | 33250 | 33250 | 33200 | 190 |
| 230 | 20240709 | 150500 | 5787427550 | 33250 | 33200 | 33250 | 33200 | 6 |
| 231 | 20240709 | 150400 | 5787228200 | 33250 | 33250 | 33250 | 33250 | 465 |
| 232 | 20240709 | 150300 | 5771766950 | 33250 | 33250 | 33250 | 33250 | 105 |
| 233 | 20240709 | 150200 | 5768275700 | 33250 | 33250 | 33250 | 33250 | 119 |
| 234 | 20240709 | 150100 | 5764318950 | 33200 | 33250 | 33250 | 33200 | 913 |
| 235 | 20240709 | 150000 | 5734005150 | 33250 | 33300 | 33300 | 33250 | 336 |
| 236 | 20240709 | 145900 | 5722829000 | 33300 | 33250 | 33300 | 33250 | 397 |
| 237 | 20240709 | 145800 | 5709626950 | 33250 | 33250 | 33250 | 33200 | 164 |
| 238 | 20240709 | 145700 | 5704174500 | 33300 | 33300 | 33300 | 33250 | 154 |
| 239 | 20240709 | 145600 | 5699053900 | 33250 | 33250 | 33250 | 33200 | 59 |
| 240 | 20240709 | 145500 | 5697092200 | 33250 | 33200 | 33250 | 33200 | 152 |
| 241 | 20240709 | 145400 | 5692039050 | 33200 | 33200 | 33200 | 33200 | 95 |
| 242 | 20240709 | 145300 | 5688885050 | 33200 | 33250 | 33250 | 33200 | 11 |
| 243 | 20240709 | 145200 | 5688519350 | 33250 | 33250 | 33300 | 33200 | 945 |
| 244 | 20240709 | 145100 | 5657101000 | 33300 | 33300 | 33300 | 33300 | 5 |
| 245 | 20240709 | 145000 | 5656934500 | 33300 | 33250 | 33300 | 33250 | 102 |
| 246 | 20240709 | 144900 | 5653542950 | 33300 | 33250 | 33300 | 33250 | 42 |
| 247 | 20240709 | 144800 | 5652146400 | 33300 | 33300 | 33300 | 33250 | 34 |
| 248 | 20240709 | 144700 | 5651014250 | 33300 | 33300 | 33300 | 33250 | 148 |
| 249 | 20240709 | 144600 | 5646085900 | 33300 | 33300 | 33300 | 33300 | 109 |
| 250 | 20240709 | 144500 | 5642456200 | 33300 | 33250 | 33300 | 33250 | 232 |
| 251 | 20240709 | 144400 | 5634731400 | 33250 | 33300 | 33300 | 33250 | 7 |
| 252 | 20240709 | 144300 | 5634498400 | 33300 | 33250 | 33300 | 33250 | 117 |
| 253 | 20240709 | 144200 | 5630602350 | 33250 | 33300 | 33300 | 33250 | 361 |
| 254 | 20240709 | 144100 | 5618581150 | 33350 | 33300 | 33350 | 33300 | 7 |
| 255 | 20240709 | 144000 | 5618348000 | 33300 | 33300 | 33300 | 33300 | 321 |
| 256 | 20240709 | 143900 | 5607658700 | 33300 | 33300 | 33300 | 33300 | 49 |
| 257 | 20240709 | 143800 | 5606027000 | 33300 | 33300 | 33300 | 33250 | 12 |
| 258 | 20240709 | 143700 | 5605627450 | 33350 | 33300 | 33350 | 33250 | 166 |
| 259 | 20240709 | 143600 | 5600102150 | 33300 | 33300 | 33350 | 33300 | 1049 |
| 260 | 20240709 | 143500 | 5565170250 | 33250 | 33250 | 33250 | 33250 | 100 |
| 261 | 20240709 | 143400 | 5561845250 | 33250 | 33250 | 33250 | 33250 | 0 |
| 262 | 20240709 | 143300 | 5561845250 | 33250 | 33250 | 33250 | 33250 | 0 |
| 263 | 20240709 | 143200 | 5561845250 | 33250 | 33250 | 33250 | 33250 | 3 |
| 264 | 20240709 | 143100 | 5561745500 | 33300 | 33300 | 33300 | 33300 | 180 |
| 265 | 20240709 | 143000 | 5555751500 | 33300 | 33300 | 33300 | 33300 | 128 |
| 266 | 20240709 | 142900 | 5551489100 | 33300 | 33300 | 33300 | 33250 | 777 |
| 267 | 20240709 | 142800 | 5525615050 | 33250 | 33300 | 33300 | 33250 | 5 |
| 268 | 20240709 | 142700 | 5525448650 | 33300 | 33300 | 33300 | 33250 | 12 |
| 269 | 20240709 | 142600 | 5525049200 | 33300 | 33300 | 33300 | 33250 | 6 |
| 270 | 20240709 | 142500 | 5524849450 | 33300 | 33250 | 33300 | 33250 | 401 |
| 271 | 20240709 | 142400 | 5511516100 | 33200 | 33200 | 33200 | 33200 | 6 |
| 272 | 20240709 | 142300 | 5511316900 | 33200 | 33200 | 33200 | 33200 | 0 |
| 273 | 20240709 | 142200 | 5511316900 | 33200 | 33200 | 33200 | 33200 | 125 |
| 274 | 20240709 | 142100 | 5507166900 | 33200 | 33200 | 33200 | 33200 | 109 |
| 275 | 20240709 | 142000 | 5503548100 | 33200 | 33200 | 33200 | 33200 | 17 |
| 276 | 20240709 | 141900 | 5502983700 | 33250 | 33200 | 33250 | 33150 | 381 |
| 277 | 20240709 | 141800 | 5490331500 | 33200 | 33200 | 33200 | 33200 | 344 |
| 278 | 20240709 | 141700 | 5478910700 | 33200 | 33150 | 33200 | 33150 | 106 |
| 279 | 20240709 | 141600 | 5475394700 | 33150 | 33200 | 33200 | 33150 | 805 |
| 280 | 20240709 | 141500 | 5448696150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 281 | 20240709 | 141400 | 5448696150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 282 | 20240709 | 141300 | 5448696150 | 33200 | 33200 | 33250 | 33200 | 5 |
| 283 | 20240709 | 141200 | 5448530100 | 33200 | 33200 | 33200 | 33200 | 596 |
| 284 | 20240709 | 141100 | 5428742900 | 33250 | 33250 | 33250 | 33250 | 1 |
| 285 | 20240709 | 141000 | 5428709650 | 33250 | 33250 | 33250 | 33250 | 3 |
| 286 | 20240709 | 140900 | 5428609900 | 33250 | 33200 | 33250 | 33200 | 2 |
| 287 | 20240709 | 140800 | 5428543450 | 33250 | 33300 | 33300 | 33250 | 633 |
| 288 | 20240709 | 140700 | 5407496100 | 33300 | 33300 | 33300 | 33300 | 20 |
| 289 | 20240709 | 140600 | 5406830100 | 33250 | 33250 | 33250 | 33200 | 397 |
| 290 | 20240709 | 140500 | 5393645650 | 33200 | 33250 | 33250 | 33200 | 77 |
| 291 | 20240709 | 140400 | 5391086200 | 33250 | 33250 | 33250 | 33250 | 2 |
| 292 | 20240709 | 140300 | 5391019700 | 33250 | 33150 | 33250 | 33150 | 738 |
| 293 | 20240709 | 140200 | 5366516100 | 33150 | 33200 | 33200 | 33150 | 46 |
| 294 | 20240709 | 140100 | 5364989900 | 33200 | 33200 | 33200 | 33150 | 111 |
| 295 | 20240709 | 140000 | 5361306950 | 33150 | 33150 | 33150 | 33150 | 256 |
| 296 | 20240709 | 135900 | 5352820550 | 33150 | 33200 | 33200 | 33150 | 69 |
| 297 | 20240709 | 135800 | 5350529850 | 33150 | 33200 | 33200 | 33150 | 26 |
| 298 | 20240709 | 135700 | 5349667750 | 33150 | 33150 | 33200 | 33150 | 28 |
| 299 | 20240709 | 135600 | 5348739300 | 33200 | 33200 | 33200 | 33150 | 144 |
| 300 | 20240709 | 135500 | 5343963250 | 33200 | 33200 | 33200 | 33150 | 559 |
| 301 | 20240709 | 135400 | 5325420950 | 33200 | 33200 | 33200 | 33200 | 34 |
| 302 | 20240709 | 135300 | 5324292150 | 33200 | 33200 | 33200 | 33200 | 19 |
| 303 | 20240709 | 135200 | 5323661350 | 33250 | 33200 | 33250 | 33200 | 8 |
| 304 | 20240709 | 135100 | 5323395400 | 33250 | 33250 | 33250 | 33250 | 11 |
| 305 | 20240709 | 135000 | 5323029650 | 33200 | 33200 | 33200 | 33200 | 11 |
| 306 | 20240709 | 134900 | 5322664450 | 33250 | 33250 | 33250 | 33250 | 0 |
| 307 | 20240709 | 134800 | 5322664450 | 33250 | 33200 | 33250 | 33200 | 214 |
| 308 | 20240709 | 134700 | 5315549000 | 33200 | 33200 | 33200 | 33200 | 11 |
| 309 | 20240709 | 134600 | 5315183800 | 33250 | 33200 | 33250 | 33200 | 144 |
| 310 | 20240709 | 134500 | 5310402600 | 33250 | 33250 | 33250 | 33250 | 0 |
| 311 | 20240709 | 134400 | 5310402600 | 33250 | 33200 | 33250 | 33200 | 47 |
| 312 | 20240709 | 134300 | 5308842100 | 33200 | 33150 | 33200 | 33150 | 52 |
| 313 | 20240709 | 134200 | 5307117900 | 33200 | 33100 | 33200 | 33100 | 443 |
| 314 | 20240709 | 134100 | 5292440150 | 33100 | 33150 | 33150 | 33100 | 1439 |
| 315 | 20240709 | 134000 | 5244784450 | 33200 | 33200 | 33200 | 33150 | 155 |
| 316 | 20240709 | 133900 | 5239646000 | 33200 | 33200 | 33200 | 33200 | 0 |
| 317 | 20240709 | 133800 | 5239646000 | 33200 | 33200 | 33200 | 33150 | 203 |
| 318 | 20240709 | 133700 | 5232916400 | 33200 | 33200 | 33200 | 33150 | 180 |
| 319 | 20240709 | 133600 | 5226940500 | 33200 | 33150 | 33200 | 33150 | 11 |
| 320 | 20240709 | 133500 | 5226575800 | 33100 | 33250 | 33250 | 33100 | 204 |
| 321 | 20240709 | 133400 | 5219815450 | 33100 | 33250 | 33250 | 33100 | 3103 |
| 322 | 20240709 | 133300 | 5116883250 | 33250 | 33250 | 33250 | 33250 | 1 |
| 323 | 20240709 | 133200 | 5116850000 | 33250 | 33250 | 33250 | 33250 | 10 |
| 324 | 20240709 | 133100 | 5116517500 | 33350 | 33300 | 33350 | 33300 | 346 |
| 325 | 20240709 | 133000 | 5104993400 | 33300 | 33300 | 33300 | 33300 | 2 |
| 326 | 20240709 | 132900 | 5104926800 | 33300 | 33250 | 33300 | 33250 | 9 |
| 327 | 20240709 | 132800 | 5104627300 | 33300 | 33300 | 33300 | 33300 | 4 |
| 328 | 20240709 | 132700 | 5104494100 | 33300 | 33300 | 33300 | 33300 | 2 |
| 329 | 20240709 | 132600 | 5104427500 | 33300 | 33300 | 33300 | 33250 | 213 |
| 330 | 20240709 | 132500 | 5097336150 | 33300 | 33300 | 33300 | 33250 | 14 |
| 331 | 20240709 | 132400 | 5096870000 | 33250 | 33250 | 33300 | 33250 | 405 |
| 332 | 20240709 | 132300 | 5083403500 | 33300 | 33250 | 33300 | 33250 | 97 |
| 333 | 20240709 | 132200 | 5080178200 | 33250 | 33250 | 33250 | 33250 | 616 |
| 334 | 20240709 | 132100 | 5059696200 | 33250 | 33250 | 33250 | 33250 | 107 |
| 335 | 20240709 | 132000 | 5056138450 | 33250 | 33300 | 33300 | 33250 | 1504 |
| 336 | 20240709 | 131900 | 5006056200 | 33350 | 33350 | 33350 | 33350 | 0 |
| 337 | 20240709 | 131800 | 5006056200 | 33350 | 33350 | 33400 | 33300 | 124 |
| 338 | 20240709 | 131700 | 5001922250 | 33350 | 33350 | 33400 | 33350 | 32 |
| 339 | 20240709 | 131600 | 5000854900 | 33350 | 33350 | 33350 | 33300 | 273 |
| 340 | 20240709 | 131500 | 4991751300 | 33350 | 33350 | 33350 | 33350 | 485 |
| 341 | 20240709 | 131400 | 4975576550 | 33350 | 33350 | 33400 | 33350 | 13 |
| 342 | 20240709 | 131300 | 4975142700 | 33400 | 33400 | 33400 | 33350 | 9 |
| 343 | 20240709 | 131200 | 4974842250 | 33350 | 33350 | 33400 | 33350 | 52 |
| 344 | 20240709 | 131100 | 4973107000 | 33350 | 33400 | 33400 | 33350 | 15 |
| 345 | 20240709 | 131000 | 4972606700 | 33400 | 33400 | 33400 | 33350 | 12 |
| 346 | 20240709 | 130900 | 4972206100 | 33350 | 33400 | 33400 | 33350 | 20 |
| 347 | 20240709 | 130800 | 4971538850 | 33400 | 33350 | 33400 | 33350 | 454 |
| 348 | 20240709 | 130700 | 4956395700 | 33350 | 33350 | 33350 | 33350 | 33 |
| 349 | 20240709 | 130600 | 4955295150 | 33350 | 33350 | 33350 | 33350 | 105 |
| 350 | 20240709 | 130500 | 4951793400 | 33350 | 33350 | 33350 | 33350 | 15 |
| 351 | 20240709 | 130400 | 4951293150 | 33350 | 33350 | 33350 | 33350 | 5 |
| 352 | 20240709 | 130300 | 4951126400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 353 | 20240709 | 130200 | 4951126400 | 33350 | 33350 | 33350 | 33350 | 0 |
| 354 | 20240709 | 130100 | 4951126400 | 33350 | 33350 | 33350 | 33350 | 66 |
| 355 | 20240709 | 130000 | 4948925300 | 33350 | 33350 | 33350 | 33350 | 2 |
| 356 | 20240709 | 125900 | 4948858600 | 33350 | 33300 | 33400 | 33300 | 7 |
| 357 | 20240709 | 125800 | 4948625050 | 33400 | 33300 | 33400 | 33300 | 844 |
| 358 | 20240709 | 125700 | 4920477500 | 33350 | 33300 | 33350 | 33300 | 338 |
| 359 | 20240709 | 125600 | 4909211800 | 33300 | 33300 | 33300 | 33300 | 126 |
| 360 | 20240709 | 125500 | 4905016000 | 33300 | 33300 | 33300 | 33300 | 287 |
| 361 | 20240709 | 125400 | 4895458900 | 33300 | 33300 | 33300 | 33300 | 0 |
| 362 | 20240709 | 125300 | 4895458900 | 33300 | 33350 | 33350 | 33300 | 288 |
| 363 | 20240709 | 125200 | 4885866450 | 33350 | 33300 | 33350 | 33300 | 57 |
| 364 | 20240709 | 125100 | 4883968250 | 33350 | 33350 | 33350 | 33350 | 42 |
| 365 | 20240709 | 125000 | 4882567550 | 33250 | 33300 | 33300 | 33250 | 1668 |
| 366 | 20240709 | 124900 | 4827029400 | 33250 | 33250 | 33250 | 33250 | 7 |
| 367 | 20240709 | 124800 | 4826796650 | 33250 | 33250 | 33250 | 33250 | 482 |
| 368 | 20240709 | 124700 | 4810770150 | 33250 | 33250 | 33300 | 33250 | 481 |
| 369 | 20240709 | 124600 | 4794766900 | 33250 | 33250 | 33250 | 33200 | 402 |
| 370 | 20240709 | 124500 | 4781401200 | 33250 | 33250 | 33250 | 33200 | 337 |
| 371 | 20240709 | 124400 | 4770198550 | 33200 | 33200 | 33200 | 33200 | 10 |
| 372 | 20240709 | 124300 | 4769866550 | 33200 | 33250 | 33250 | 33200 | 5 |
| 373 | 20240709 | 124200 | 4769700450 | 33250 | 33250 | 33250 | 33200 | 200 |
| 374 | 20240709 | 124100 | 4763059900 | 33250 | 33250 | 33250 | 33250 | 0 |
| 375 | 20240709 | 124000 | 4763059900 | 33250 | 33300 | 33300 | 33250 | 116 |
| 376 | 20240709 | 123900 | 4759202800 | 33250 | 33250 | 33250 | 33250 | 0 |
| 377 | 20240709 | 123800 | 4759202800 | 33250 | 33250 | 33250 | 33250 | 3 |
| 378 | 20240709 | 123700 | 4759103050 | 33250 | 33300 | 33300 | 33250 | 5 |
| 379 | 20240709 | 123600 | 4758936600 | 33250 | 33250 | 33250 | 33250 | 266 |
| 380 | 20240709 | 123500 | 4750092100 | 33300 | 33300 | 33300 | 33300 | 50 |
| 381 | 20240709 | 123400 | 4748427100 | 33350 | 33350 | 33350 | 33350 | 7 |
| 382 | 20240709 | 123300 | 4748193650 | 33350 | 33250 | 33350 | 33250 | 73 |
| 383 | 20240709 | 123200 | 4745764400 | 33200 | 33250 | 33250 | 33200 | 126 |
| 384 | 20240709 | 123100 | 4741574950 | 33250 | 33200 | 33250 | 33200 | 90 |
| 385 | 20240709 | 123000 | 4738585600 | 33250 | 33300 | 33300 | 33250 | 550 |
| 386 | 20240709 | 122900 | 4720292500 | 33300 | 33300 | 33300 | 33300 | 34 |
| 387 | 20240709 | 122800 | 4719160300 | 33250 | 33300 | 33300 | 33250 | 338 |
| 388 | 20240709 | 122700 | 4707921450 | 33300 | 33300 | 33300 | 33300 | 0 |
| 389 | 20240709 | 122600 | 4707921450 | 33300 | 33300 | 33300 | 33300 | 2 |
| 390 | 20240709 | 122500 | 4707854850 | 33300 | 33300 | 33300 | 33300 | 86 |
| 391 | 20240709 | 122400 | 4704991050 | 33300 | 33350 | 33350 | 33300 | 1014 |
| 392 | 20240709 | 122300 | 4671223650 | 33350 | 33350 | 33350 | 33350 | 7 |
| 393 | 20240709 | 122200 | 4670990200 | 33350 | 33350 | 33350 | 33350 | 347 |
| 394 | 20240709 | 122100 | 4659417750 | 33350 | 33350 | 33400 | 33350 | 5 |
| 395 | 20240709 | 122000 | 4659250950 | 33350 | 33400 | 33400 | 33350 | 1660 |
| 396 | 20240709 | 121900 | 4603807000 | 33400 | 33450 | 33450 | 33400 | 11 |
| 397 | 20240709 | 121800 | 4603439250 | 33400 | 33450 | 33450 | 33400 | 7 |
| 398 | 20240709 | 121700 | 4603205250 | 33450 | 33400 | 33450 | 33400 | 26 |
| 399 | 20240709 | 121600 | 4602336500 | 33400 | 33350 | 33400 | 33350 | 351 |
| 400 | 20240709 | 121500 | 4590614150 | 33350 | 33350 | 33350 | 33350 | 4 |
| 401 | 20240709 | 121400 | 4590480750 | 33350 | 33350 | 33350 | 33350 | 260 |
| 402 | 20240709 | 121300 | 4581809750 | 33350 | 33350 | 33350 | 33350 | 1001 |
| 403 | 20240709 | 121200 | 4548426400 | 33350 | 33350 | 33350 | 33350 | 32 |
| 404 | 20240709 | 121100 | 4547359200 | 33350 | 33350 | 33350 | 33350 | 4 |
| 405 | 20240709 | 121000 | 4547225800 | 33300 | 33350 | 33350 | 33300 | 123 |
| 406 | 20240709 | 120900 | 4543123850 | 33300 | 33300 | 33350 | 33300 | 21 |
| 407 | 20240709 | 120800 | 4542424500 | 33350 | 33300 | 33350 | 33300 | 343 |
| 408 | 20240709 | 120700 | 4531000850 | 33300 | 33300 | 33300 | 33300 | 0 |
| 409 | 20240709 | 120600 | 4531000850 | 33300 | 33300 | 33300 | 33300 | 1 |
| 410 | 20240709 | 120500 | 4530967550 | 33350 | 33350 | 33350 | 33350 | 23 |
| 411 | 20240709 | 120400 | 4530200500 | 33350 | 33350 | 33400 | 33350 | 5 |
| 412 | 20240709 | 120300 | 4530033650 | 33350 | 33300 | 33400 | 33300 | 296 |
| 413 | 20240709 | 120200 | 4520157950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 414 | 20240709 | 120100 | 4520157950 | 33400 | 33400 | 33400 | 33400 | 0 |
| 415 | 20240709 | 120000 | 4520157950 | 33400 | 33350 | 33400 | 33350 | 15 |
| 416 | 20240709 | 115900 | 4519657050 | 33400 | 33350 | 33400 | 33350 | 4 |
| 417 | 20240709 | 115800 | 4519523600 | 33350 | 33350 | 33350 | 33350 | 3 |
| 418 | 20240709 | 115700 | 4519423550 | 33350 | 33350 | 33450 | 33350 | 51 |
| 419 | 20240709 | 115600 | 4517720050 | 33450 | 33300 | 33450 | 33300 | 302 |
| 420 | 20240709 | 115500 | 4507635600 | 33300 | 33400 | 33400 | 33300 | 308 |
| 421 | 20240709 | 115400 | 4497349200 | 33300 | 33350 | 33350 | 33300 | 5 |
| 422 | 20240709 | 115300 | 4497182500 | 33300 | 33300 | 33400 | 33300 | 390 |
| 423 | 20240709 | 115200 | 4484170650 | 33300 | 33350 | 33350 | 33300 | 15 |
| 424 | 20240709 | 115100 | 4483670550 | 33350 | 33300 | 33400 | 33300 | 301 |
| 425 | 20240709 | 115000 | 4473624750 | 33350 | 33300 | 33350 | 33300 | 187 |
| 426 | 20240709 | 114900 | 4467397600 | 33300 | 33300 | 33300 | 33300 | 402 |
| 427 | 20240709 | 114800 | 4454011000 | 33300 | 33300 | 33300 | 33300 | 71 |
| 428 | 20240709 | 114700 | 4451646700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 429 | 20240709 | 114600 | 4451646700 | 33300 | 33300 | 33300 | 33300 | 45 |
| 430 | 20240709 | 114500 | 4450148200 | 33300 | 33300 | 33300 | 33300 | 330 |
| 431 | 20240709 | 114400 | 4439159200 | 33300 | 33300 | 33300 | 33300 | 374 |
| 432 | 20240709 | 114300 | 4426705000 | 33300 | 33300 | 33300 | 33300 | 33 |
| 433 | 20240709 | 114200 | 4425606100 | 33300 | 33300 | 33300 | 33300 | 70 |
| 434 | 20240709 | 114100 | 4423275100 | 33400 | 33300 | 33400 | 33300 | 41 |
| 435 | 20240709 | 114000 | 4421909450 | 33400 | 33350 | 33400 | 33300 | 315 |
| 436 | 20240709 | 113900 | 4411419250 | 33400 | 33350 | 33400 | 33350 | 19 |
| 437 | 20240709 | 113800 | 4410785500 | 33350 | 33350 | 33350 | 33350 | 3 |
| 438 | 20240709 | 113700 | 4410685450 | 33350 | 33400 | 33400 | 33350 | 232 |
| 439 | 20240709 | 113600 | 4402937300 | 33450 | 33400 | 33450 | 33350 | 184 |
| 440 | 20240709 | 113500 | 4396785900 | 33400 | 33350 | 33400 | 33350 | 86 |
| 441 | 20240709 | 113400 | 4393914200 | 33350 | 33350 | 33400 | 33350 | 63 |
| 442 | 20240709 | 113300 | 4391812650 | 33350 | 33300 | 33350 | 33300 | 111 |
| 443 | 20240709 | 113200 | 4388110900 | 33300 | 33300 | 33350 | 33300 | 62 |
| 444 | 20240709 | 113100 | 4386043950 | 33350 | 33300 | 33350 | 33300 | 33 |
| 445 | 20240709 | 113000 | 4384944050 | 33300 | 33300 | 33350 | 33300 | 5 |
| 446 | 20240709 | 112900 | 4384777500 | 33300 | 33300 | 33300 | 33300 | 3 |
| 447 | 20240709 | 112800 | 4384677600 | 33300 | 33350 | 33350 | 33300 | 97 |
| 448 | 20240709 | 112700 | 4381442750 | 33350 | 33400 | 33400 | 33350 | 24 |
| 449 | 20240709 | 112600 | 4380641350 | 33400 | 33400 | 33400 | 33300 | 255 |
| 450 | 20240709 | 112500 | 4372127650 | 33300 | 33400 | 33400 | 33300 | 68 |
| 451 | 20240709 | 112400 | 4369859350 | 33400 | 33300 | 33400 | 33300 | 154 |
| 452 | 20240709 | 112300 | 4364727350 | 33300 | 33300 | 33300 | 33300 | 102 |
| 453 | 20240709 | 112200 | 4361330750 | 33300 | 33300 | 33300 | 33300 | 699 |
| 454 | 20240709 | 112100 | 4338054050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 455 | 20240709 | 112000 | 4338054050 | 33250 | 33250 | 33250 | 33250 | 1 |
| 456 | 20240709 | 111900 | 4338020800 | 33350 | 33300 | 33350 | 33250 | 1211 |
| 457 | 20240709 | 111800 | 4297722050 | 33300 | 33300 | 33300 | 33300 | 1202 |
| 458 | 20240709 | 111700 | 4257695450 | 33250 | 33250 | 33250 | 33250 | 412 |
| 459 | 20240709 | 111600 | 4243996450 | 33250 | 33250 | 33250 | 33250 | 1 |
| 460 | 20240709 | 111500 | 4243963200 | 33250 | 33250 | 33250 | 33250 | 0 |
| 461 | 20240709 | 111400 | 4243963200 | 33250 | 33250 | 33250 | 33250 | 70 |
| 462 | 20240709 | 111300 | 4241635700 | 33250 | 33350 | 33350 | 33250 | 1717 |
| 463 | 20240709 | 111200 | 4184487950 | 33400 | 33350 | 33400 | 33350 | 45 |
| 464 | 20240709 | 111100 | 4182987150 | 33350 | 33350 | 33350 | 33350 | 72 |
| 465 | 20240709 | 111000 | 4180585950 | 33350 | 33350 | 33350 | 33350 | 81 |
| 466 | 20240709 | 110900 | 4177884600 | 33350 | 33350 | 33350 | 33350 | 201 |
| 467 | 20240709 | 110800 | 4171181250 | 33350 | 33350 | 33350 | 33350 | 128 |
| 468 | 20240709 | 110700 | 4166912450 | 33350 | 33350 | 33350 | 33350 | 2 |
| 469 | 20240709 | 110600 | 4166845750 | 33400 | 33350 | 33400 | 33350 | 522 |
| 470 | 20240709 | 110500 | 4149421600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 471 | 20240709 | 110400 | 4149421600 | 33350 | 33350 | 33350 | 33350 | 0 |
| 472 | 20240709 | 110300 | 4149421600 | 33350 | 33300 | 33450 | 33300 | 409 |
| 473 | 20240709 | 110200 | 4135781150 | 33300 | 33300 | 33300 | 33300 | 295 |
| 474 | 20240709 | 110100 | 4125957650 | 33300 | 33300 | 33300 | 33250 | 179 |
| 475 | 20240709 | 110000 | 4119998300 | 33300 | 33300 | 33300 | 33300 | 11 |
| 476 | 20240709 | 105900 | 4119632000 | 33300 | 33300 | 33350 | 33300 | 182 |
| 477 | 20240709 | 105800 | 4113571300 | 33300 | 33300 | 33300 | 33250 | 528 |
| 478 | 20240709 | 105700 | 4095991400 | 33300 | 33350 | 33400 | 33300 | 448 |
| 479 | 20240709 | 105600 | 4081069400 | 33350 | 33400 | 33400 | 33300 | 108 |
| 480 | 20240709 | 105500 | 4077467500 | 33350 | 33250 | 33450 | 33250 | 2585 |
| 481 | 20240709 | 105400 | 3991324950 | 33250 | 33450 | 33450 | 33250 | 2949 |
| 482 | 20240709 | 105300 | 3893105650 | 33450 | 33500 | 33500 | 33400 | 212 |
| 483 | 20240709 | 105200 | 3886008550 | 33550 | 33600 | 33650 | 33500 | 978 |
| 484 | 20240709 | 105100 | 3853196100 | 33600 | 33650 | 33650 | 33600 | 451 |
| 485 | 20240709 | 105000 | 3838032100 | 33700 | 33650 | 33700 | 33600 | 3364 |
| 486 | 20240709 | 104900 | 3724824950 | 33700 | 33650 | 33700 | 33600 | 683 |
| 487 | 20240709 | 104800 | 3701838150 | 33650 | 33500 | 33650 | 33500 | 235 |
| 488 | 20240709 | 104700 | 3693949000 | 33600 | 33600 | 33650 | 33500 | 1716 |
| 489 | 20240709 | 104600 | 3636272400 | 33600 | 33650 | 33700 | 33600 | 1543 |
| 490 | 20240709 | 104500 | 3584357050 | 33650 | 33700 | 33700 | 33500 | 1160 |
| 491 | 20240709 | 104400 | 3545393450 | 33700 | 33650 | 33700 | 33650 | 454 |
| 492 | 20240709 | 104300 | 3530093900 | 33700 | 33700 | 33700 | 33650 | 2752 |
| 493 | 20240709 | 104200 | 3437359150 | 33700 | 33700 | 33750 | 33700 | 662 |
| 494 | 20240709 | 104100 | 3415049700 | 33750 | 33700 | 33750 | 33700 | 337 |
| 495 | 20240709 | 104000 | 3403677050 | 33700 | 33700 | 33750 | 33700 | 496 |
| 496 | 20240709 | 103900 | 3386946850 | 33700 | 33650 | 33700 | 33650 | 926 |
| 497 | 20240709 | 103800 | 3355765850 | 33650 | 33650 | 33700 | 33650 | 480 |
| 498 | 20240709 | 103700 | 3339597800 | 33700 | 33650 | 33750 | 33650 | 1772 |
| 499 | 20240709 | 103600 | 3279858100 | 33650 | 33700 | 33700 | 33550 | 1182 |
| 500 | 20240709 | 103500 | 3240084650 | 33700 | 33700 | 33700 | 33700 | 822 |
| 501 | 20240709 | 103400 | 3212383250 | 33750 | 33700 | 33750 | 33700 | 914 |
| 502 | 20240709 | 103300 | 3181580450 | 33700 | 33650 | 33750 | 33650 | 138 |
| 503 | 20240709 | 103200 | 3176935650 | 33650 | 33700 | 33750 | 33650 | 1379 |
| 504 | 20240709 | 103100 | 3130474050 | 33700 | 33700 | 33700 | 33700 | 45 |
| 505 | 20240709 | 103000 | 3128957550 | 33700 | 33700 | 33700 | 33650 | 615 |
| 506 | 20240709 | 102900 | 3108232150 | 33700 | 33700 | 33700 | 33700 | 213 |
| 507 | 20240709 | 102800 | 3101054050 | 33700 | 33700 | 33700 | 33650 | 1305 |
| 508 | 20240709 | 102700 | 3057077000 | 33700 | 33700 | 33750 | 33650 | 573 |
| 509 | 20240709 | 102600 | 3037766900 | 33650 | 33700 | 33700 | 33650 | 563 |
| 510 | 20240709 | 102500 | 3018794050 | 33700 | 33700 | 33750 | 33700 | 1574 |
| 511 | 20240709 | 102400 | 2965750200 | 33700 | 33750 | 33750 | 33700 | 1408 |
| 512 | 20240709 | 102300 | 2918249550 | 33800 | 33700 | 33800 | 33700 | 1485 |
| 513 | 20240709 | 102200 | 2868136150 | 33700 | 33750 | 33800 | 33700 | 2298 |
| 514 | 20240709 | 102100 | 2790664200 | 33750 | 33750 | 33800 | 33700 | 1513 |
| 515 | 20240709 | 102000 | 2739597200 | 33750 | 33700 | 33800 | 33700 | 2465 |
| 516 | 20240709 | 101900 | 2656403000 | 33750 | 33650 | 33750 | 33650 | 2909 |
| 517 | 20240709 | 101800 | 2558297000 | 33650 | 33650 | 33750 | 33650 | 1365 |
| 518 | 20240709 | 101700 | 2512326100 | 33650 | 33500 | 33750 | 33450 | 4086 |
| 519 | 20240709 | 101600 | 2375054250 | 33450 | 33450 | 33500 | 33450 | 817 |
| 520 | 20240709 | 101500 | 2347701200 | 33450 | 33500 | 33550 | 33450 | 1105 |
| 521 | 20240709 | 101400 | 2310683650 | 33450 | 33450 | 33550 | 33350 | 1215 |
| 522 | 20240709 | 101300 | 2270046450 | 33500 | 33550 | 33550 | 33450 | 701 |
| 523 | 20240709 | 101200 | 2246555800 | 33550 | 33450 | 33550 | 33400 | 3630 |
| 524 | 20240709 | 101100 | 2124937900 | 33450 | 33450 | 33450 | 33400 | 1382 |
| 525 | 20240709 | 101000 | 2078710100 | 33450 | 33450 | 33500 | 33400 | 1991 |
| 526 | 20240709 | 100900 | 2012111100 | 33450 | 33400 | 33450 | 33400 | 205 |
| 527 | 20240709 | 100800 | 2005254150 | 33450 | 33350 | 33450 | 33350 | 1343 |
| 528 | 20240709 | 100700 | 1960355500 | 33350 | 33350 | 33400 | 33350 | 1328 |
| 529 | 20240709 | 100600 | 1916044700 | 33350 | 33350 | 33400 | 33350 | 175 |
| 530 | 20240709 | 100500 | 1910208050 | 33400 | 33350 | 33400 | 33300 | 254 |
| 531 | 20240709 | 100400 | 1901731500 | 33350 | 33350 | 33450 | 33350 | 1961 |
| 532 | 20240709 | 100300 | 1836282000 | 33350 | 33200 | 33350 | 33200 | 3043 |
| 533 | 20240709 | 100200 | 1735044400 | 33150 | 33100 | 33150 | 33050 | 847 |
| 534 | 20240709 | 100100 | 1706977800 | 33100 | 33100 | 33100 | 33000 | 2532 |
| 535 | 20240709 | 100000 | 1623240400 | 33100 | 33050 | 33100 | 33050 | 1682 |
| 536 | 20240709 | 095900 | 1567574750 | 33050 | 33100 | 33100 | 33050 | 187 |
| 537 | 20240709 | 095800 | 1561385100 | 33100 | 33000 | 33100 | 32950 | 794 |
| 538 | 20240709 | 095700 | 1535176900 | 33000 | 33000 | 33050 | 33000 | 3100 |
| 539 | 20240709 | 095600 | 1432733700 | 33000 | 32950 | 33000 | 32950 | 30 |
| 540 | 20240709 | 095500 | 1431744950 | 33000 | 32950 | 33000 | 32950 | 1168 |
| 541 | 20240709 | 095400 | 1393209350 | 32950 | 32950 | 32950 | 32950 | 350 |
| 542 | 20240709 | 095300 | 1381676850 | 32950 | 32950 | 33000 | 32950 | 459 |
| 543 | 20240709 | 095200 | 1366532950 | 33000 | 33000 | 33000 | 32950 | 27 |
| 544 | 20240709 | 095100 | 1365642950 | 32950 | 32950 | 32950 | 32950 | 235 |
| 545 | 20240709 | 095000 | 1357899700 | 32950 | 32950 | 33000 | 32950 | 171 |
| 546 | 20240709 | 094900 | 1352264800 | 32950 | 32950 | 33000 | 32950 | 40 |
| 547 | 20240709 | 094800 | 1350946350 | 32950 | 33000 | 33000 | 32950 | 660 |
| 548 | 20240709 | 094700 | 1329198500 | 32950 | 33000 | 33000 | 32950 | 904 |
| 549 | 20240709 | 094600 | 1299405500 | 32950 | 33000 | 33000 | 32950 | 614 |
| 550 | 20240709 | 094500 | 1279172700 | 33000 | 33000 | 33000 | 32950 | 275 |
| 551 | 20240709 | 094400 | 1270100700 | 33000 | 32950 | 33000 | 32950 | 96 |
| 552 | 20240709 | 094300 | 1266935000 | 32950 | 33000 | 33000 | 32950 | 1602 |
| 553 | 20240709 | 094200 | 1214083850 | 33000 | 33000 | 33000 | 33000 | 31 |
| 554 | 20240709 | 094100 | 1213060850 | 33050 | 33100 | 33100 | 33000 | 74 |
| 555 | 20240709 | 094000 | 1210616900 | 33000 | 33000 | 33100 | 33000 | 166 |
| 556 | 20240709 | 093900 | 1205137150 | 33050 | 33000 | 33100 | 33000 | 414 |
| 557 | 20240709 | 093800 | 1191472500 | 33100 | 33100 | 33100 | 33100 | 317 |
| 558 | 20240709 | 093700 | 1180979800 | 33100 | 32950 | 33100 | 32950 | 162 |
| 559 | 20240709 | 093600 | 1175626700 | 32950 | 33000 | 33000 | 32950 | 80 |
| 560 | 20240709 | 093500 | 1172989800 | 33000 | 32950 | 33050 | 32950 | 180 |
| 561 | 20240709 | 093400 | 1167053950 | 33000 | 33000 | 33000 | 32950 | 724 |
| 562 | 20240709 | 093300 | 1143170000 | 33000 | 33050 | 33050 | 33000 | 2398 |
| 563 | 20240709 | 093200 | 1064035200 | 33050 | 33050 | 33050 | 33000 | 900 |
| 564 | 20240709 | 093100 | 1034334350 | 33050 | 33100 | 33100 | 33050 | 148 |
| 565 | 20240709 | 093000 | 1029442800 | 33050 | 33050 | 33150 | 33050 | 100 |
| 566 | 20240709 | 092900 | 1026133800 | 33150 | 33050 | 33150 | 33000 | 1966 |
| 567 | 20240709 | 092800 | 961159950 | 33050 | 33100 | 33100 | 33000 | 72 |
| 568 | 20240709 | 092700 | 958781800 | 33050 | 33050 | 33100 | 33050 | 91 |
| 569 | 20240709 | 092600 | 955773900 | 33100 | 33050 | 33100 | 33000 | 369 |
| 570 | 20240709 | 092500 | 943587950 | 33000 | 33150 | 33150 | 33000 | 153 |
| 571 | 20240709 | 092400 | 938538250 | 33150 | 33000 | 33150 | 32950 | 2463 |
| 572 | 20240709 | 092300 | 857257950 | 33000 | 33000 | 33000 | 33000 | 116 |
| 573 | 20240709 | 092200 | 853429950 | 32950 | 32950 | 33050 | 32950 | 169 |
| 574 | 20240709 | 092100 | 847858750 | 32900 | 32950 | 33100 | 32900 | 196 |
| 575 | 20240709 | 092000 | 841400850 | 32950 | 33050 | 33050 | 32900 | 4124 |
| 576 | 20240709 | 091900 | 705426750 | 33050 | 33100 | 33100 | 33050 | 298 |
| 577 | 20240709 | 091800 | 695568500 | 33150 | 33150 | 33150 | 33100 | 258 |
| 578 | 20240709 | 091700 | 687022900 | 33150 | 33200 | 33200 | 33150 | 382 |
| 579 | 20240709 | 091600 | 674344650 | 33200 | 33200 | 33250 | 33200 | 311 |
| 580 | 20240709 | 091500 | 664019350 | 33200 | 33200 | 33200 | 33150 | 53 |
| 581 | 20240709 | 091400 | 662262250 | 33150 | 33150 | 33200 | 33150 | 172 |
| 582 | 20240709 | 091300 | 656558100 | 33150 | 33150 | 33200 | 33100 | 742 |
| 583 | 20240709 | 091200 | 631965950 | 33150 | 33100 | 33150 | 33000 | 1235 |
| 584 | 20240709 | 091100 | 591179600 | 33100 | 33100 | 33150 | 33000 | 555 |
| 585 | 20240709 | 091000 | 572811300 | 33150 | 33050 | 33150 | 33000 | 420 |
| 586 | 20240709 | 090900 | 558924400 | 33000 | 33100 | 33150 | 33000 | 496 |
| 587 | 20240709 | 090800 | 542536650 | 33150 | 33000 | 33200 | 33000 | 628 |
| 588 | 20240709 | 090700 | 521775000 | 33000 | 33000 | 33050 | 33000 | 914 |
| 589 | 20240709 | 090600 | 491612500 | 33000 | 33050 | 33050 | 33000 | 2379 |
| 590 | 20240709 | 090500 | 413092600 | 33050 | 33250 | 33300 | 33050 | 1917 |
| 591 | 20240709 | 090400 | 349462850 | 33350 | 33350 | 33350 | 33200 | 291 |
| 592 | 20240709 | 090300 | 339783600 | 33350 | 33100 | 33350 | 33100 | 4964 |
| 593 | 20240709 | 090200 | 174996350 | 33100 | 33100 | 33150 | 33000 | 1967 |
| 594 | 20240709 | 090100 | 109956900 | 33050 | 33150 | 33200 | 33050 | 1242 |
| 595 | 20240709 | 090000 | 68811850 | 33150 | 33100 | 33150 | 33050 | 2069 |