33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 192300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 4119 |
| 3 | 20240711 | 192200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20240711 | 192100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20240711 | 192000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20240711 | 191900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20240711 | 191800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20240711 | 191700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20240711 | 191600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20240711 | 191500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20240711 | 191400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20240711 | 191300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20240711 | 191200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20240711 | 191100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20240711 | 191000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20240711 | 190900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20240711 | 190800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20240711 | 190700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20240711 | 190600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20240711 | 190500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20240711 | 190400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20240711 | 190300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20240711 | 190200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20240711 | 190100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20240711 | 190000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20240711 | 185900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20240711 | 185800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20240711 | 185700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20240711 | 185600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20240711 | 185500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20240711 | 185400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20240711 | 185300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 4119 |
| 33 | 20240711 | 185200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20240711 | 185100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20240711 | 185000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20240711 | 184900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20240711 | 184800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20240711 | 184700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20240711 | 184600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20240711 | 184500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20240711 | 184400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20240711 | 184300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20240711 | 184200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20240711 | 184100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20240711 | 184000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20240711 | 183900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20240711 | 183800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20240711 | 183700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20240711 | 183600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20240711 | 183500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20240711 | 183400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20240711 | 183300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20240711 | 183200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20240711 | 183100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20240711 | 183000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20240711 | 182900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20240711 | 182800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20240711 | 182700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20240711 | 182600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20240711 | 182500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20240711 | 182400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20240711 | 182300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 4119 |
| 63 | 20240711 | 182200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20240711 | 182100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20240711 | 182000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20240711 | 181900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20240711 | 181800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20240711 | 181700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20240711 | 181600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20240711 | 181500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20240711 | 181400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20240711 | 181300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20240711 | 181200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20240711 | 181100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20240711 | 181000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20240711 | 180900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20240711 | 180800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20240711 | 180700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20240711 | 180600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20240711 | 180500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20240711 | 180400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20240711 | 180300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20240711 | 180200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20240711 | 180100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20240711 | 180000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20240711 | 175900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20240711 | 175800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20240711 | 175700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20240711 | 175600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20240711 | 175500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20240711 | 175400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20240711 | 175300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 4119 |
| 93 | 20240711 | 175200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20240711 | 175100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20240711 | 175000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20240711 | 174900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20240711 | 174800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20240711 | 174700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20240711 | 174600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20240711 | 174500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20240711 | 174400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20240711 | 174300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20240711 | 174200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20240711 | 174100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20240711 | 174000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20240711 | 173900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20240711 | 173800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20240711 | 173700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20240711 | 173600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20240711 | 173500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20240711 | 173400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20240711 | 173300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20240711 | 173200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20240711 | 173100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20240711 | 173000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20240711 | 172900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20240711 | 172800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20240711 | 172700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20240711 | 172600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20240711 | 172500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20240711 | 172400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20240711 | 172300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 4119 |
| 123 | 20240711 | 172200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20240711 | 172100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20240711 | 172000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20240711 | 171900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20240711 | 171800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20240711 | 171700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20240711 | 171600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20240711 | 171500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20240711 | 171400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20240711 | 171300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20240711 | 171200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20240711 | 171100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20240711 | 171000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20240711 | 170900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20240711 | 170800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20240711 | 170700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20240711 | 170600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20240711 | 170500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20240711 | 170400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20240711 | 170300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20240711 | 170200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20240711 | 170100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20240711 | 170000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20240711 | 165900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20240711 | 165800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20240711 | 165700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20240711 | 165600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20240711 | 165500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20240711 | 165400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20240711 | 165300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 4119 |
| 153 | 20240711 | 165200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20240711 | 165100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20240711 | 165000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20240711 | 164900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20240711 | 164800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20240711 | 164700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20240711 | 164600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20240711 | 164500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20240711 | 164400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20240711 | 164300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20240711 | 164200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20240711 | 164100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20240711 | 164000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20240711 | 163900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20240711 | 163800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20240711 | 163700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20240711 | 163600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20240711 | 163500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20240711 | 163400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20240711 | 163300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20240711 | 163200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20240711 | 163100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20240711 | 163000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20240711 | 162900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20240711 | 162800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20240711 | 162700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20240711 | 162600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20240711 | 162500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20240711 | 162400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20240711 | 162300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 4119 |
| 183 | 20240711 | 162200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20240711 | 162100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20240711 | 162000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20240711 | 161900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20240711 | 161800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20240711 | 161700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20240711 | 161600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20240711 | 161500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20240711 | 161400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20240711 | 161300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20240711 | 161200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20240711 | 161100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20240711 | 161000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20240711 | 160900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20240711 | 160800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20240711 | 160700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20240711 | 160600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20240711 | 160500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20240711 | 160400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20240711 | 160300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20240711 | 160200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20240711 | 160100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20240711 | 160000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20240711 | 155900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20240711 | 155800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20240711 | 155700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20240711 | 155600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20240711 | 155500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20240711 | 155400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20240711 | 155300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 4119 |
| 213 | 20240711 | 155200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20240711 | 155100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20240711 | 155000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20240711 | 154900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20240711 | 154800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20240711 | 154700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20240711 | 154600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20240711 | 154500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20240711 | 154400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20240711 | 154300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20240711 | 154200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20240711 | 154100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20240711 | 154000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20240711 | 153900 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20240711 | 153800 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20240711 | 153700 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20240711 | 153600 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20240711 | 153500 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20240711 | 153400 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20240711 | 153300 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20240711 | 153200 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20240711 | 153100 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20240711 | 153000 | 9966571950 | 35100 | 35100 | 35100 | 35100 | 4119 |
| 236 | 20240711 | 152900 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20240711 | 152800 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20240711 | 152700 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20240711 | 152600 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20240711 | 152500 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20240711 | 152400 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20240711 | 152300 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 243 | 20240711 | 152200 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 244 | 20240711 | 152100 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 245 | 20240711 | 152000 | 9821995050 | 35100 | 35100 | 35100 | 35100 | 0 |
| 246 | 20240711 | 151900 | 9821995050 | 35100 | 35150 | 35150 | 35050 | 519 |
| 247 | 20240711 | 151800 | 9803784750 | 35100 | 35150 | 35150 | 35100 | 197 |
| 248 | 20240711 | 151700 | 9796865250 | 35150 | 35150 | 35200 | 35100 | 558 |
| 249 | 20240711 | 151600 | 9777254300 | 35150 | 35150 | 35200 | 35050 | 895 |
| 250 | 20240711 | 151500 | 9745801300 | 35200 | 35150 | 35200 | 35050 | 290 |
| 251 | 20240711 | 151400 | 9735617650 | 35050 | 35150 | 35150 | 35050 | 524 |
| 252 | 20240711 | 151300 | 9717236150 | 35100 | 35150 | 35200 | 35100 | 462 |
| 253 | 20240711 | 151200 | 9700999050 | 35150 | 35150 | 35200 | 35100 | 252 |
| 254 | 20240711 | 151100 | 9692143550 | 35150 | 35100 | 35200 | 35050 | 214 |
| 255 | 20240711 | 151000 | 9684622900 | 35200 | 35200 | 35200 | 35100 | 222 |
| 256 | 20240711 | 150900 | 9676808850 | 35150 | 35150 | 35150 | 35100 | 922 |
| 257 | 20240711 | 150800 | 9644420000 | 35100 | 35100 | 35150 | 35100 | 613 |
| 258 | 20240711 | 150700 | 9622894200 | 35100 | 35100 | 35150 | 35100 | 607 |
| 259 | 20240711 | 150600 | 9601577750 | 35200 | 35150 | 35250 | 35100 | 475 |
| 260 | 20240711 | 150500 | 9584861750 | 35200 | 35200 | 35250 | 35150 | 522 |
| 261 | 20240711 | 150400 | 9566483600 | 35200 | 35200 | 35250 | 35200 | 290 |
| 262 | 20240711 | 150300 | 9556264700 | 35250 | 35300 | 35300 | 35200 | 252 |
| 263 | 20240711 | 150200 | 9547375200 | 35200 | 35250 | 35300 | 35200 | 1395 |
| 264 | 20240711 | 150100 | 9498162600 | 35250 | 35200 | 35250 | 35150 | 276 |
| 265 | 20240711 | 150000 | 9488447300 | 35150 | 35200 | 35250 | 35150 | 287 |
| 266 | 20240711 | 145900 | 9478357150 | 35150 | 35200 | 35250 | 35150 | 383 |
| 267 | 20240711 | 145800 | 9464869850 | 35200 | 35150 | 35300 | 35150 | 1055 |
| 268 | 20240711 | 145700 | 9427711400 | 35150 | 35200 | 35250 | 35150 | 1222 |
| 269 | 20240711 | 145600 | 9384729750 | 35200 | 35200 | 35250 | 35150 | 436 |
| 270 | 20240711 | 145500 | 9369377050 | 35250 | 35200 | 35250 | 35200 | 305 |
| 271 | 20240711 | 145400 | 9358638000 | 35200 | 35200 | 35250 | 35200 | 272 |
| 272 | 20240711 | 145300 | 9349050950 | 35250 | 35150 | 35250 | 35150 | 516 |
| 273 | 20240711 | 145200 | 9330888050 | 35150 | 35200 | 35250 | 35150 | 1611 |
| 274 | 20240711 | 145100 | 9274123350 | 35200 | 35200 | 35250 | 35100 | 1580 |
| 275 | 20240711 | 145000 | 9218510550 | 35150 | 35150 | 35200 | 35150 | 531 |
| 276 | 20240711 | 144900 | 9199841600 | 35200 | 35150 | 35200 | 35150 | 383 |
| 277 | 20240711 | 144800 | 9186363950 | 35100 | 35150 | 35150 | 35100 | 311 |
| 278 | 20240711 | 144700 | 9175436750 | 35200 | 35100 | 35200 | 35100 | 434 |
| 279 | 20240711 | 144600 | 9160183850 | 35100 | 35100 | 35200 | 35100 | 829 |
| 280 | 20240711 | 144500 | 9131076250 | 35100 | 35200 | 35200 | 35100 | 687 |
| 281 | 20240711 | 144400 | 9106912750 | 35200 | 35150 | 35200 | 35100 | 632 |
| 282 | 20240711 | 144300 | 9084680400 | 35100 | 35150 | 35200 | 35100 | 903 |
| 283 | 20240711 | 144200 | 9052915650 | 35100 | 35100 | 35150 | 35100 | 301 |
| 284 | 20240711 | 144100 | 9042340900 | 35100 | 35050 | 35100 | 35050 | 455 |
| 285 | 20240711 | 144000 | 9026383000 | 35050 | 35000 | 35050 | 34950 | 688 |
| 286 | 20240711 | 143900 | 9002306350 | 35000 | 34950 | 35000 | 34950 | 274 |
| 287 | 20240711 | 143800 | 8992720700 | 35000 | 35000 | 35000 | 34950 | 267 |
| 288 | 20240711 | 143700 | 8983379500 | 35000 | 35000 | 35050 | 35000 | 413 |
| 289 | 20240711 | 143600 | 8968924400 | 35050 | 35000 | 35050 | 35000 | 258 |
| 290 | 20240711 | 143500 | 8959883000 | 35050 | 35050 | 35050 | 35000 | 190 |
| 291 | 20240711 | 143400 | 8953223550 | 35000 | 34950 | 35000 | 34950 | 320 |
| 292 | 20240711 | 143300 | 8942029300 | 35100 | 35050 | 35100 | 35000 | 1100 |
| 293 | 20240711 | 143200 | 8903510300 | 35050 | 35000 | 35100 | 35000 | 250 |
| 294 | 20240711 | 143100 | 8894749950 | 35000 | 35050 | 35050 | 35000 | 242 |
| 295 | 20240711 | 143000 | 8886270400 | 35000 | 35100 | 35100 | 35000 | 2032 |
| 296 | 20240711 | 142900 | 8815122550 | 35050 | 35100 | 35100 | 35000 | 657 |
| 297 | 20240711 | 142800 | 8792087100 | 35050 | 35050 | 35100 | 35050 | 56 |
| 298 | 20240711 | 142700 | 8790124150 | 35000 | 35100 | 35100 | 35000 | 426 |
| 299 | 20240711 | 142600 | 8775183800 | 35100 | 35150 | 35150 | 35050 | 214 |
| 300 | 20240711 | 142500 | 8767662650 | 35200 | 35150 | 35200 | 35050 | 388 |
| 301 | 20240711 | 142400 | 8754024850 | 35150 | 35150 | 35150 | 35050 | 1191 |
| 302 | 20240711 | 142300 | 8712185950 | 35050 | 35100 | 35150 | 35000 | 406 |
| 303 | 20240711 | 142200 | 8697945000 | 35100 | 35100 | 35100 | 35000 | 260 |
| 304 | 20240711 | 142100 | 8688831150 | 35050 | 35100 | 35150 | 35050 | 1420 |
| 305 | 20240711 | 142000 | 8639050000 | 35100 | 35200 | 35200 | 35050 | 689 |
| 306 | 20240711 | 141900 | 8614847500 | 35100 | 35150 | 35150 | 35100 | 249 |
| 307 | 20240711 | 141800 | 8606097850 | 35150 | 35100 | 35150 | 35100 | 336 |
| 308 | 20240711 | 141700 | 8594294700 | 35150 | 35150 | 35150 | 35050 | 595 |
| 309 | 20240711 | 141600 | 8573393050 | 35050 | 35100 | 35150 | 35050 | 304 |
| 310 | 20240711 | 141500 | 8562712900 | 35100 | 35100 | 35150 | 35050 | 317 |
| 311 | 20240711 | 141400 | 8551570750 | 35100 | 35100 | 35100 | 35100 | 126 |
| 312 | 20240711 | 141300 | 8547148150 | 35150 | 35100 | 35150 | 35100 | 409 |
| 313 | 20240711 | 141200 | 8532776600 | 35100 | 35050 | 35100 | 35050 | 241 |
| 314 | 20240711 | 141100 | 8524320000 | 35050 | 35150 | 35150 | 35050 | 376 |
| 315 | 20240711 | 141000 | 8511115100 | 35150 | 35100 | 35150 | 35100 | 197 |
| 316 | 20240711 | 140900 | 8504190850 | 35150 | 35150 | 35150 | 35100 | 585 |
| 317 | 20240711 | 140800 | 8483638550 | 35100 | 35150 | 35200 | 35100 | 473 |
| 318 | 20240711 | 140700 | 8467011550 | 35150 | 35150 | 35150 | 35150 | 226 |
| 319 | 20240711 | 140600 | 8459067650 | 35150 | 35100 | 35150 | 35100 | 145 |
| 320 | 20240711 | 140500 | 8453971000 | 35150 | 35150 | 35150 | 35100 | 458 |
| 321 | 20240711 | 140400 | 8437874850 | 35100 | 35150 | 35150 | 35100 | 239 |
| 322 | 20240711 | 140300 | 8429474850 | 35150 | 35150 | 35200 | 35150 | 416 |
| 323 | 20240711 | 140200 | 8414835150 | 35150 | 35150 | 35150 | 35150 | 230 |
| 324 | 20240711 | 140100 | 8406750650 | 35150 | 35150 | 35200 | 35100 | 631 |
| 325 | 20240711 | 140000 | 8384575400 | 35200 | 35250 | 35250 | 35200 | 351 |
| 326 | 20240711 | 135900 | 8372208200 | 35250 | 35150 | 35300 | 35150 | 888 |
| 327 | 20240711 | 135800 | 8340904200 | 35150 | 35200 | 35250 | 35150 | 458 |
| 328 | 20240711 | 135700 | 8324775600 | 35200 | 35100 | 35250 | 35100 | 2283 |
| 329 | 20240711 | 135600 | 8244438300 | 35050 | 35000 | 35150 | 35000 | 1406 |
| 330 | 20240711 | 135500 | 8195089950 | 35000 | 35050 | 35050 | 34950 | 324 |
| 331 | 20240711 | 135400 | 8183743550 | 35000 | 35050 | 35050 | 35000 | 542 |
| 332 | 20240711 | 135300 | 8164757300 | 35000 | 35000 | 35050 | 35000 | 256 |
| 333 | 20240711 | 135200 | 8155796800 | 34950 | 34950 | 35000 | 34900 | 257 |
| 334 | 20240711 | 135100 | 8146814700 | 34900 | 34950 | 34950 | 34900 | 538 |
| 335 | 20240711 | 135000 | 8128015650 | 34950 | 35000 | 35050 | 34950 | 503 |
| 336 | 20240711 | 134900 | 8110410050 | 35050 | 35100 | 35150 | 35050 | 457 |
| 337 | 20240711 | 134800 | 8094382300 | 35150 | 35050 | 35150 | 35050 | 758 |
| 338 | 20240711 | 134700 | 8067776850 | 35000 | 35000 | 35100 | 35000 | 914 |
| 339 | 20240711 | 134600 | 8035765500 | 35050 | 35000 | 35050 | 34900 | 224 |
| 340 | 20240711 | 134500 | 8027929050 | 35000 | 35000 | 35050 | 34900 | 1846 |
| 341 | 20240711 | 134400 | 7963269300 | 34950 | 34950 | 34950 | 34950 | 297 |
| 342 | 20240711 | 134300 | 7952889150 | 34950 | 35000 | 35000 | 34950 | 798 |
| 343 | 20240711 | 134200 | 7924986150 | 34950 | 34900 | 34950 | 34900 | 377 |
| 344 | 20240711 | 134100 | 7911811050 | 34950 | 34900 | 34950 | 34850 | 729 |
| 345 | 20240711 | 134000 | 7886358950 | 34900 | 34900 | 34950 | 34900 | 338 |
| 346 | 20240711 | 133900 | 7874553400 | 34850 | 34850 | 34950 | 34850 | 280 |
| 347 | 20240711 | 133800 | 7864776700 | 34850 | 34950 | 34950 | 34850 | 473 |
| 348 | 20240711 | 133700 | 7848256000 | 34900 | 34900 | 34900 | 34850 | 267 |
| 349 | 20240711 | 133600 | 7838939100 | 34900 | 34800 | 34900 | 34800 | 220 |
| 350 | 20240711 | 133500 | 7831271950 | 34800 | 34900 | 34900 | 34800 | 917 |
| 351 | 20240711 | 133400 | 7799303350 | 34950 | 34850 | 34950 | 34850 | 607 |
| 352 | 20240711 | 133300 | 7778122400 | 34900 | 34850 | 34950 | 34850 | 461 |
| 353 | 20240711 | 133200 | 7762020550 | 34850 | 34900 | 34950 | 34850 | 537 |
| 354 | 20240711 | 133100 | 7743267700 | 34900 | 34900 | 34950 | 34900 | 658 |
| 355 | 20240711 | 133000 | 7720294100 | 34950 | 34850 | 34950 | 34850 | 354 |
| 356 | 20240711 | 132900 | 7707931950 | 34900 | 34950 | 34950 | 34850 | 743 |
| 357 | 20240711 | 132800 | 7681982800 | 34900 | 34850 | 34900 | 34850 | 669 |
| 358 | 20240711 | 132700 | 7658636400 | 34850 | 34800 | 34900 | 34800 | 154 |
| 359 | 20240711 | 132600 | 7653271450 | 34900 | 34850 | 34950 | 34850 | 1083 |
| 360 | 20240711 | 132500 | 7615478200 | 34850 | 34850 | 34850 | 34800 | 690 |
| 361 | 20240711 | 132400 | 7591431950 | 34850 | 34800 | 34850 | 34800 | 776 |
| 362 | 20240711 | 132300 | 7564404550 | 34800 | 34800 | 34800 | 34800 | 364 |
| 363 | 20240711 | 132200 | 7551737350 | 34850 | 34850 | 34850 | 34750 | 581 |
| 364 | 20240711 | 132100 | 7531499350 | 34850 | 34800 | 34900 | 34800 | 1572 |
| 365 | 20240711 | 132000 | 7476706400 | 34800 | 34750 | 34800 | 34750 | 441 |
| 366 | 20240711 | 131900 | 7461365600 | 34800 | 34750 | 34800 | 34750 | 1425 |
| 367 | 20240711 | 131800 | 7411782750 | 34750 | 34700 | 34750 | 34700 | 1524 |
| 368 | 20240711 | 131700 | 7358837400 | 34700 | 34550 | 34700 | 34550 | 1961 |
| 369 | 20240711 | 131600 | 7290959950 | 34500 | 34500 | 34550 | 34450 | 2185 |
| 370 | 20240711 | 131500 | 7215570700 | 34450 | 34450 | 34500 | 34450 | 1010 |
| 371 | 20240711 | 131400 | 7180764050 | 34500 | 34450 | 34500 | 34450 | 1821 |
| 372 | 20240711 | 131300 | 7118021200 | 34450 | 34500 | 34500 | 34450 | 449 |
| 373 | 20240711 | 131200 | 7102543250 | 34500 | 34500 | 34550 | 34450 | 746 |
| 374 | 20240711 | 131100 | 7076807250 | 34500 | 34500 | 34500 | 34500 | 2974 |
| 375 | 20240711 | 131000 | 6974204250 | 34500 | 34500 | 34550 | 34500 | 6249 |
| 376 | 20240711 | 130900 | 6758598050 | 34500 | 34550 | 34550 | 34500 | 1759 |
| 377 | 20240711 | 130800 | 6697831300 | 34550 | 34550 | 34550 | 34550 | 250 |
| 378 | 20240711 | 130700 | 6689193800 | 34600 | 34550 | 34600 | 34550 | 137 |
| 379 | 20240711 | 130600 | 6684460050 | 34550 | 34600 | 34600 | 34550 | 331 |
| 380 | 20240711 | 130500 | 6673015650 | 34550 | 34550 | 34550 | 34550 | 747 |
| 381 | 20240711 | 130400 | 6647206800 | 34550 | 34550 | 34600 | 34550 | 4386 |
| 382 | 20240711 | 130300 | 6495620500 | 34550 | 34550 | 34550 | 34550 | 156 |
| 383 | 20240711 | 130200 | 6490230700 | 34600 | 34600 | 34600 | 34600 | 943 |
| 384 | 20240711 | 130100 | 6457602900 | 34650 | 34600 | 34650 | 34600 | 325 |
| 385 | 20240711 | 130000 | 6446356900 | 34600 | 34600 | 34650 | 34600 | 347 |
| 386 | 20240711 | 125900 | 6434350650 | 34600 | 34600 | 34600 | 34600 | 872 |
| 387 | 20240711 | 125800 | 6404179450 | 34600 | 34600 | 34650 | 34600 | 283 |
| 388 | 20240711 | 125700 | 6394382650 | 34600 | 34650 | 34650 | 34600 | 207 |
| 389 | 20240711 | 125600 | 6387220150 | 34600 | 34600 | 34650 | 34600 | 405 |
| 390 | 20240711 | 125500 | 6373206550 | 34550 | 34650 | 34650 | 34550 | 1674 |
| 391 | 20240711 | 125400 | 6315314350 | 34650 | 34600 | 34650 | 34600 | 277 |
| 392 | 20240711 | 125300 | 6305729500 | 34600 | 34600 | 34600 | 34600 | 310 |
| 393 | 20240711 | 125200 | 6295003500 | 34600 | 34600 | 34650 | 34550 | 2284 |
| 394 | 20240711 | 125100 | 6215985600 | 34600 | 34600 | 34650 | 34600 | 238 |
| 395 | 20240711 | 125000 | 6207745800 | 34600 | 34600 | 34650 | 34600 | 49 |
| 396 | 20240711 | 124900 | 6206050350 | 34600 | 34650 | 34650 | 34600 | 906 |
| 397 | 20240711 | 124800 | 6174672950 | 34650 | 34650 | 34700 | 34650 | 167 |
| 398 | 20240711 | 124700 | 6168886300 | 34700 | 34650 | 34700 | 34600 | 366 |
| 399 | 20240711 | 124600 | 6156206800 | 34650 | 34600 | 34650 | 34600 | 643 |
| 400 | 20240711 | 124500 | 6133945700 | 34600 | 34600 | 34650 | 34600 | 273 |
| 401 | 20240711 | 124400 | 6124499850 | 34600 | 34700 | 34700 | 34600 | 47 |
| 402 | 20240711 | 124300 | 6122870500 | 34650 | 34650 | 34650 | 34600 | 104 |
| 403 | 20240711 | 124200 | 6119267000 | 34650 | 34650 | 34700 | 34650 | 351 |
| 404 | 20240711 | 124100 | 6107100800 | 34650 | 34700 | 34700 | 34650 | 113 |
| 405 | 20240711 | 124000 | 6103185000 | 34650 | 34650 | 34700 | 34650 | 180 |
| 406 | 20240711 | 123900 | 6096947600 | 34650 | 34650 | 34650 | 34650 | 555 |
| 407 | 20240711 | 123800 | 6077716850 | 34600 | 34600 | 34650 | 34600 | 330 |
| 408 | 20240711 | 123700 | 6066298800 | 34600 | 34600 | 34650 | 34600 | 117 |
| 409 | 20240711 | 123600 | 6062248600 | 34600 | 34600 | 34650 | 34600 | 2542 |
| 410 | 20240711 | 123500 | 5974294800 | 34600 | 34650 | 34650 | 34600 | 165 |
| 411 | 20240711 | 123400 | 5968583500 | 34650 | 34600 | 34650 | 34600 | 1918 |
| 412 | 20240711 | 123300 | 5902127650 | 34600 | 34650 | 34650 | 34600 | 1504 |
| 413 | 20240711 | 123200 | 5850081650 | 34700 | 34700 | 34700 | 34600 | 5963 |
| 414 | 20240711 | 123100 | 5643309850 | 34750 | 34700 | 34750 | 34700 | 621 |
| 415 | 20240711 | 123000 | 5621759400 | 34700 | 34750 | 34750 | 34700 | 64 |
| 416 | 20240711 | 122900 | 5619537100 | 34750 | 34700 | 34750 | 34700 | 177 |
| 417 | 20240711 | 122800 | 5613393400 | 34750 | 34750 | 34750 | 34750 | 112 |
| 418 | 20240711 | 122700 | 5609501400 | 34750 | 34700 | 34750 | 34700 | 1090 |
| 419 | 20240711 | 122600 | 5571653800 | 34700 | 34700 | 34750 | 34700 | 243 |
| 420 | 20240711 | 122500 | 5563221300 | 34700 | 34750 | 34750 | 34700 | 261 |
| 421 | 20240711 | 122400 | 5554164050 | 34700 | 34700 | 34750 | 34700 | 205 |
| 422 | 20240711 | 122300 | 5547050350 | 34750 | 34750 | 34750 | 34700 | 493 |
| 423 | 20240711 | 122200 | 5529919850 | 34750 | 34700 | 34750 | 34700 | 184 |
| 424 | 20240711 | 122100 | 5523532600 | 34750 | 34750 | 34750 | 34700 | 314 |
| 425 | 20240711 | 122000 | 5512623650 | 34750 | 34750 | 34750 | 34700 | 124 |
| 426 | 20240711 | 121900 | 5508315350 | 34750 | 34800 | 34800 | 34700 | 1933 |
| 427 | 20240711 | 121800 | 5441143400 | 34800 | 34800 | 34800 | 34750 | 166 |
| 428 | 20240711 | 121700 | 5435374650 | 34800 | 34800 | 34800 | 34750 | 91 |
| 429 | 20240711 | 121600 | 5432210900 | 34750 | 34800 | 34800 | 34750 | 1929 |
| 430 | 20240711 | 121500 | 5365085050 | 34850 | 34800 | 34850 | 34800 | 289 |
| 431 | 20240711 | 121400 | 5355021100 | 34800 | 34800 | 34850 | 34800 | 924 |
| 432 | 20240711 | 121300 | 5322860400 | 34800 | 34850 | 34850 | 34800 | 211 |
| 433 | 20240711 | 121200 | 5315507350 | 34850 | 34850 | 34850 | 34850 | 347 |
| 434 | 20240711 | 121100 | 5303414400 | 34850 | 34850 | 34850 | 34850 | 81 |
| 435 | 20240711 | 121000 | 5300591550 | 34850 | 34850 | 34950 | 34850 | 272 |
| 436 | 20240711 | 120900 | 5291107050 | 34850 | 34900 | 34900 | 34850 | 269 |
| 437 | 20240711 | 120800 | 5281719250 | 34900 | 34900 | 34900 | 34900 | 162 |
| 438 | 20240711 | 120700 | 5276065450 | 34900 | 34900 | 34950 | 34900 | 15 |
| 439 | 20240711 | 120600 | 5275541900 | 34900 | 34900 | 34900 | 34900 | 271 |
| 440 | 20240711 | 120500 | 5266084000 | 34900 | 34950 | 34950 | 34900 | 811 |
| 441 | 20240711 | 120400 | 5237740100 | 35000 | 34950 | 35000 | 34950 | 35 |
| 442 | 20240711 | 120300 | 5236516750 | 34950 | 35000 | 35000 | 34950 | 172 |
| 443 | 20240711 | 120200 | 5230505150 | 34950 | 34950 | 34950 | 34950 | 4 |
| 444 | 20240711 | 120100 | 5230365350 | 34950 | 34950 | 34950 | 34950 | 881 |
| 445 | 20240711 | 120000 | 5199574400 | 35000 | 34950 | 35000 | 34950 | 397 |
| 446 | 20240711 | 115900 | 5185682700 | 34950 | 34950 | 34950 | 34950 | 214 |
| 447 | 20240711 | 115800 | 5178203400 | 34900 | 34950 | 34950 | 34900 | 101 |
| 448 | 20240711 | 115700 | 5174677950 | 34950 | 34950 | 34950 | 34950 | 26 |
| 449 | 20240711 | 115600 | 5173769250 | 34900 | 34850 | 34950 | 34850 | 643 |
| 450 | 20240711 | 115500 | 5151329500 | 34850 | 34800 | 34850 | 34800 | 87 |
| 451 | 20240711 | 115400 | 5148300800 | 34800 | 34800 | 34800 | 34800 | 84 |
| 452 | 20240711 | 115300 | 5145377600 | 34800 | 34800 | 34900 | 34800 | 439 |
| 453 | 20240711 | 115200 | 5130080800 | 34800 | 34900 | 34900 | 34800 | 71 |
| 454 | 20240711 | 115100 | 5127606700 | 34900 | 34850 | 34900 | 34800 | 1838 |
| 455 | 20240711 | 115000 | 5063478150 | 34850 | 34850 | 34850 | 34850 | 131 |
| 456 | 20240711 | 114900 | 5058912800 | 34850 | 34800 | 34850 | 34800 | 697 |
| 457 | 20240711 | 114800 | 5034646450 | 34800 | 34750 | 34800 | 34750 | 1009 |
| 458 | 20240711 | 114700 | 4999549200 | 34800 | 34700 | 34800 | 34700 | 409 |
| 459 | 20240711 | 114600 | 4985339150 | 34750 | 34750 | 34750 | 34700 | 483 |
| 460 | 20240711 | 114500 | 4968566200 | 34750 | 34750 | 34800 | 34750 | 1039 |
| 461 | 20240711 | 114400 | 4932460850 | 34750 | 34750 | 34800 | 34750 | 213 |
| 462 | 20240711 | 114300 | 4925058850 | 34750 | 34800 | 34800 | 34750 | 64 |
| 463 | 20240711 | 114200 | 4922833850 | 34750 | 34800 | 34800 | 34750 | 530 |
| 464 | 20240711 | 114100 | 4904411150 | 34750 | 34750 | 34800 | 34750 | 622 |
| 465 | 20240711 | 114000 | 4882787650 | 34750 | 34750 | 34800 | 34750 | 224 |
| 466 | 20240711 | 113900 | 4875003450 | 34800 | 34750 | 34800 | 34750 | 195 |
| 467 | 20240711 | 113800 | 4868226650 | 34750 | 34750 | 34800 | 34750 | 1139 |
| 468 | 20240711 | 113700 | 4828646350 | 34750 | 34850 | 34850 | 34750 | 2382 |
| 469 | 20240711 | 113600 | 4745799050 | 34800 | 34800 | 34850 | 34800 | 505 |
| 470 | 20240711 | 113500 | 4728224950 | 34850 | 34850 | 34850 | 34800 | 657 |
| 471 | 20240711 | 113400 | 4705360550 | 34850 | 34800 | 34850 | 34800 | 1244 |
| 472 | 20240711 | 113300 | 4662011000 | 34850 | 34800 | 34850 | 34800 | 287 |
| 473 | 20240711 | 113200 | 4652019950 | 34850 | 34850 | 34850 | 34800 | 2174 |
| 474 | 20240711 | 113100 | 4576274200 | 34850 | 34850 | 34850 | 34850 | 256 |
| 475 | 20240711 | 113000 | 4567352600 | 34850 | 34900 | 34900 | 34850 | 89 |
| 476 | 20240711 | 112900 | 4564250050 | 34850 | 34850 | 34900 | 34850 | 105 |
| 477 | 20240711 | 112800 | 4560590550 | 34850 | 34850 | 34850 | 34850 | 183 |
| 478 | 20240711 | 112700 | 4554213000 | 34850 | 34850 | 34900 | 34850 | 94 |
| 479 | 20240711 | 112600 | 4550936550 | 34850 | 34850 | 34900 | 34850 | 274 |
| 480 | 20240711 | 112500 | 4541386600 | 34850 | 34850 | 34900 | 34850 | 99 |
| 481 | 20240711 | 112400 | 4537936150 | 34850 | 34900 | 34900 | 34850 | 619 |
| 482 | 20240711 | 112300 | 4516361650 | 34850 | 34850 | 34900 | 34850 | 173 |
| 483 | 20240711 | 112200 | 4510327550 | 34850 | 34850 | 34900 | 34850 | 335 |
| 484 | 20240711 | 112100 | 4498646050 | 34850 | 34900 | 34900 | 34850 | 406 |
| 485 | 20240711 | 112000 | 4484491950 | 34850 | 34850 | 34900 | 34850 | 328 |
| 486 | 20240711 | 111900 | 4473061100 | 34850 | 34900 | 34900 | 34850 | 961 |
| 487 | 20240711 | 111800 | 4439568150 | 34850 | 34900 | 34900 | 34850 | 111 |
| 488 | 20240711 | 111700 | 4435699350 | 34900 | 34850 | 34900 | 34850 | 91 |
| 489 | 20240711 | 111600 | 4432527600 | 34900 | 34850 | 34900 | 34850 | 292 |
| 490 | 20240711 | 111500 | 4422351000 | 34850 | 34900 | 34900 | 34850 | 540 |
| 491 | 20240711 | 111400 | 4403505050 | 34900 | 34900 | 34950 | 34900 | 379 |
| 492 | 20240711 | 111300 | 4390275450 | 34900 | 34900 | 34950 | 34900 | 823 |
| 493 | 20240711 | 111200 | 4361549750 | 34900 | 34950 | 34950 | 34900 | 754 |
| 494 | 20240711 | 111100 | 4335202700 | 34950 | 34950 | 34950 | 34950 | 109 |
| 495 | 20240711 | 111000 | 4331393150 | 34950 | 34950 | 35000 | 34950 | 91 |
| 496 | 20240711 | 110900 | 4328212150 | 34950 | 34950 | 34950 | 34950 | 162 |
| 497 | 20240711 | 110800 | 4322550250 | 34950 | 34950 | 34950 | 34950 | 152 |
| 498 | 20240711 | 110700 | 4317237850 | 34950 | 34950 | 34950 | 34950 | 156 |
| 499 | 20240711 | 110600 | 4311785650 | 34950 | 35000 | 35000 | 34950 | 15 |
| 500 | 20240711 | 110500 | 4311261300 | 34950 | 34950 | 35000 | 34950 | 518 |
| 501 | 20240711 | 110400 | 4293157150 | 35000 | 34950 | 35000 | 34950 | 37 |
| 502 | 20240711 | 110300 | 4291862700 | 34950 | 35000 | 35000 | 34950 | 175 |
| 503 | 20240711 | 110200 | 4285737850 | 35000 | 35050 | 35050 | 35000 | 92 |
| 504 | 20240711 | 110100 | 4282516150 | 35000 | 35000 | 35050 | 35000 | 434 |
| 505 | 20240711 | 110000 | 4267316400 | 35000 | 35000 | 35000 | 35000 | 217 |
| 506 | 20240711 | 105900 | 4259721400 | 35000 | 34950 | 35050 | 34950 | 1607 |
| 507 | 20240711 | 105800 | 4203528950 | 34900 | 34950 | 34950 | 34900 | 571 |
| 508 | 20240711 | 105700 | 4183576300 | 34950 | 34950 | 34950 | 34950 | 218 |
| 509 | 20240711 | 105600 | 4175957200 | 34950 | 34900 | 34950 | 34850 | 737 |
| 510 | 20240711 | 105500 | 4150246850 | 34900 | 34850 | 34900 | 34850 | 818 |
| 511 | 20240711 | 105400 | 4121698750 | 34900 | 34850 | 34900 | 34800 | 533 |
| 512 | 20240711 | 105300 | 4103123900 | 34850 | 34850 | 34900 | 34850 | 121 |
| 513 | 20240711 | 105200 | 4098906950 | 34850 | 34850 | 34850 | 34800 | 822 |
| 514 | 20240711 | 105100 | 4070278000 | 34850 | 34850 | 34850 | 34800 | 1417 |
| 515 | 20240711 | 105000 | 4020899900 | 34800 | 34800 | 34850 | 34800 | 254 |
| 516 | 20240711 | 104900 | 4012056950 | 34800 | 34850 | 34850 | 34800 | 928 |
| 517 | 20240711 | 104800 | 3979754000 | 34850 | 34900 | 34900 | 34800 | 5931 |
| 518 | 20240711 | 104700 | 3773017200 | 34900 | 34950 | 34950 | 34900 | 681 |
| 519 | 20240711 | 104600 | 3749247350 | 34900 | 34950 | 35000 | 34900 | 1580 |
| 520 | 20240711 | 104500 | 3694030500 | 34950 | 34950 | 34950 | 34900 | 392 |
| 521 | 20240711 | 104400 | 3680330200 | 34950 | 34950 | 35000 | 34900 | 850 |
| 522 | 20240711 | 104300 | 3650632600 | 34900 | 34950 | 35050 | 34900 | 6226 |
| 523 | 20240711 | 104200 | 3433104400 | 35000 | 35050 | 35050 | 35000 | 5471 |
| 524 | 20240711 | 104100 | 3241569100 | 35050 | 35000 | 35100 | 35000 | 644 |
| 525 | 20240711 | 104000 | 3218998200 | 35050 | 35050 | 35050 | 35000 | 2103 |
| 526 | 20240711 | 103900 | 3145288850 | 35000 | 35100 | 35100 | 35000 | 1728 |
| 527 | 20240711 | 103800 | 3084727250 | 35100 | 35000 | 35100 | 35000 | 1087 |
| 528 | 20240711 | 103700 | 3046625650 | 35000 | 35050 | 35050 | 35000 | 313 |
| 529 | 20240711 | 103600 | 3035658850 | 35050 | 35000 | 35050 | 35000 | 991 |
| 530 | 20240711 | 103500 | 3000973750 | 35000 | 35000 | 35050 | 35000 | 456 |
| 531 | 20240711 | 103400 | 2985001250 | 35000 | 35050 | 35050 | 35000 | 335 |
| 532 | 20240711 | 103300 | 2973267900 | 35050 | 35050 | 35050 | 35000 | 662 |
| 533 | 20240711 | 103200 | 2950068600 | 35050 | 35000 | 35050 | 35000 | 1183 |
| 534 | 20240711 | 103100 | 2908616050 | 35050 | 35000 | 35050 | 35000 | 224 |
| 535 | 20240711 | 103000 | 2900774650 | 35000 | 35100 | 35100 | 35000 | 2321 |
| 536 | 20240711 | 102900 | 2819463700 | 35050 | 35050 | 35100 | 35050 | 157 |
| 537 | 20240711 | 102800 | 2813958200 | 35050 | 35100 | 35100 | 35050 | 558 |
| 538 | 20240711 | 102700 | 2794400150 | 35050 | 35050 | 35050 | 35050 | 100 |
| 539 | 20240711 | 102600 | 2790895150 | 35100 | 35100 | 35100 | 35050 | 2265 |
| 540 | 20240711 | 102500 | 2711472300 | 35100 | 35100 | 35100 | 35100 | 1523 |
| 541 | 20240711 | 102400 | 2658015000 | 35150 | 35150 | 35200 | 35150 | 670 |
| 542 | 20240711 | 102300 | 2634462950 | 35150 | 35150 | 35200 | 35150 | 491 |
| 543 | 20240711 | 102200 | 2617202100 | 35150 | 35150 | 35200 | 35150 | 855 |
| 544 | 20240711 | 102100 | 2587147200 | 35150 | 35200 | 35200 | 35150 | 3099 |
| 545 | 20240711 | 102000 | 2478078350 | 35200 | 35200 | 35200 | 35200 | 378 |
| 546 | 20240711 | 101900 | 2464772750 | 35200 | 35250 | 35250 | 35200 | 281 |
| 547 | 20240711 | 101800 | 2454867800 | 35250 | 35250 | 35250 | 35250 | 59 |
| 548 | 20240711 | 101700 | 2452788050 | 35300 | 35250 | 35300 | 35250 | 2362 |
| 549 | 20240711 | 101600 | 2369525550 | 35250 | 35250 | 35300 | 35250 | 226 |
| 550 | 20240711 | 101500 | 2361554850 | 35250 | 35250 | 35250 | 35250 | 110 |
| 551 | 20240711 | 101400 | 2357677350 | 35250 | 35300 | 35300 | 35250 | 1549 |
| 552 | 20240711 | 101300 | 2303011650 | 35250 | 35300 | 35300 | 35250 | 34 |
| 553 | 20240711 | 101200 | 2301812750 | 35250 | 35250 | 35250 | 35250 | 126 |
| 554 | 20240711 | 101100 | 2297371250 | 35250 | 35350 | 35350 | 35250 | 524 |
| 555 | 20240711 | 101000 | 2278874300 | 35300 | 35400 | 35400 | 35300 | 193 |
| 556 | 20240711 | 100900 | 2272056150 | 35400 | 35350 | 35400 | 35300 | 658 |
| 557 | 20240711 | 100800 | 2248784250 | 35350 | 35250 | 35350 | 35250 | 961 |
| 558 | 20240711 | 100700 | 2214829100 | 35350 | 35350 | 35400 | 35250 | 72 |
| 559 | 20240711 | 100600 | 2212286750 | 35350 | 35250 | 35350 | 35250 | 275 |
| 560 | 20240711 | 100500 | 2202580300 | 35300 | 35300 | 35300 | 35250 | 352 |
| 561 | 20240711 | 100400 | 2190170800 | 35300 | 35250 | 35300 | 35250 | 26 |
| 562 | 20240711 | 100300 | 2189254150 | 35250 | 35300 | 35300 | 35250 | 484 |
| 563 | 20240711 | 100200 | 2172187200 | 35250 | 35250 | 35300 | 35250 | 104 |
| 564 | 20240711 | 100100 | 2168520350 | 35250 | 35350 | 35350 | 35250 | 49 |
| 565 | 20240711 | 100000 | 2166790100 | 35350 | 35250 | 35400 | 35250 | 795 |
| 566 | 20240711 | 095900 | 2138754900 | 35250 | 35300 | 35350 | 35250 | 683 |
| 567 | 20240711 | 095800 | 2114655650 | 35350 | 35300 | 35350 | 35300 | 51 |
| 568 | 20240711 | 095700 | 2112855250 | 35300 | 35300 | 35350 | 35250 | 578 |
| 569 | 20240711 | 095600 | 2092452250 | 35350 | 35350 | 35350 | 35300 | 40 |
| 570 | 20240711 | 095500 | 2091039300 | 35300 | 35350 | 35350 | 35300 | 245 |
| 571 | 20240711 | 095400 | 2082390050 | 35350 | 35350 | 35350 | 35300 | 127 |
| 572 | 20240711 | 095300 | 2077906300 | 35350 | 35350 | 35400 | 35300 | 208 |
| 573 | 20240711 | 095200 | 2070553250 | 35400 | 35400 | 35450 | 35300 | 1092 |
| 574 | 20240711 | 095100 | 2031969900 | 35450 | 35400 | 35450 | 35350 | 261 |
| 575 | 20240711 | 095000 | 2022719350 | 35350 | 35400 | 35450 | 35350 | 302 |
| 576 | 20240711 | 094900 | 2012028600 | 35400 | 35350 | 35400 | 35300 | 1035 |
| 577 | 20240711 | 094800 | 1975468650 | 35350 | 35250 | 35350 | 35250 | 396 |
| 578 | 20240711 | 094700 | 1961488550 | 35250 | 35250 | 35250 | 35250 | 173 |
| 579 | 20240711 | 094600 | 1955390300 | 35250 | 35300 | 35300 | 35250 | 99 |
| 580 | 20240711 | 094500 | 1951897100 | 35300 | 35300 | 35300 | 35250 | 437 |
| 581 | 20240711 | 094400 | 1936485100 | 35300 | 35250 | 35300 | 35250 | 352 |
| 582 | 20240711 | 094300 | 1924060700 | 35250 | 35300 | 35300 | 35250 | 226 |
| 583 | 20240711 | 094200 | 1916083000 | 35300 | 35200 | 35300 | 35200 | 142 |
| 584 | 20240711 | 094100 | 1911076100 | 35250 | 35250 | 35300 | 35200 | 655 |
| 585 | 20240711 | 094000 | 1887993050 | 35250 | 35200 | 35250 | 35200 | 80 |
| 586 | 20240711 | 093900 | 1885174400 | 35200 | 35200 | 35200 | 35200 | 109 |
| 587 | 20240711 | 093800 | 1881337600 | 35200 | 35250 | 35300 | 35200 | 539 |
| 588 | 20240711 | 093700 | 1862341050 | 35250 | 35150 | 35250 | 35150 | 501 |
| 589 | 20240711 | 093600 | 1844709500 | 35150 | 35150 | 35200 | 35100 | 2052 |
| 590 | 20240711 | 093500 | 1772653450 | 35100 | 35150 | 35150 | 35100 | 521 |
| 591 | 20240711 | 093400 | 1754350700 | 35150 | 35150 | 35150 | 35100 | 414 |
| 592 | 20240711 | 093300 | 1739798900 | 35150 | 35200 | 35200 | 35150 | 96 |
| 593 | 20240711 | 093200 | 1736423950 | 35200 | 35150 | 35200 | 35100 | 582 |
| 594 | 20240711 | 093100 | 1715967500 | 35150 | 35200 | 35200 | 35100 | 331 |
| 595 | 20240711 | 093000 | 1704332450 | 35200 | 35200 | 35200 | 35200 | 203 |
| 596 | 20240711 | 092900 | 1697186850 | 35100 | 35100 | 35150 | 35050 | 1852 |
| 597 | 20240711 | 092800 | 1632147350 | 35000 | 35050 | 35100 | 35000 | 283 |
| 598 | 20240711 | 092700 | 1622222750 | 35050 | 35050 | 35100 | 34950 | 2408 |
| 599 | 20240711 | 092600 | 1537923350 | 35000 | 35150 | 35150 | 35000 | 611 |
| 600 | 20240711 | 092500 | 1516493350 | 35100 | 35150 | 35150 | 34900 | 6919 |
| 601 | 20240711 | 092400 | 1274310550 | 35150 | 35250 | 35250 | 35100 | 3532 |
| 602 | 20240711 | 092300 | 1150115900 | 35200 | 35250 | 35300 | 35200 | 431 |
| 603 | 20240711 | 092200 | 1134937050 | 35300 | 35350 | 35400 | 35200 | 3861 |
| 604 | 20240711 | 092100 | 998657000 | 35350 | 35400 | 35450 | 35350 | 950 |
| 605 | 20240711 | 092000 | 965058100 | 35400 | 35400 | 35400 | 35350 | 631 |
| 606 | 20240711 | 091900 | 942746050 | 35400 | 35450 | 35500 | 35400 | 1247 |
| 607 | 20240711 | 091800 | 898588600 | 35500 | 35450 | 35500 | 35450 | 793 |
| 608 | 20240711 | 091700 | 870473150 | 35450 | 35700 | 35700 | 35450 | 4865 |
| 609 | 20240711 | 091600 | 697484100 | 35750 | 35700 | 35750 | 35700 | 128 |
| 610 | 20240711 | 091500 | 692908300 | 35750 | 35750 | 35750 | 35700 | 473 |
| 611 | 20240711 | 091400 | 676013050 | 35750 | 35650 | 35800 | 35600 | 470 |
| 612 | 20240711 | 091300 | 659271700 | 35600 | 35650 | 35650 | 35600 | 286 |
| 613 | 20240711 | 091200 | 649077850 | 35650 | 35600 | 35650 | 35550 | 1570 |
| 614 | 20240711 | 091100 | 593238350 | 35550 | 35550 | 35600 | 35550 | 365 |
| 615 | 20240711 | 091000 | 580261100 | 35500 | 35650 | 35800 | 35500 | 1145 |
| 616 | 20240711 | 090900 | 539501350 | 35650 | 35650 | 35750 | 35600 | 1257 |
| 617 | 20240711 | 090800 | 494700450 | 35600 | 35550 | 35700 | 35550 | 255 |
| 618 | 20240711 | 090700 | 485616650 | 35600 | 35400 | 35750 | 35350 | 416 |
| 619 | 20240711 | 090600 | 470846150 | 35400 | 35450 | 35450 | 35300 | 1220 |
| 620 | 20240711 | 090500 | 427706450 | 35400 | 35400 | 35500 | 35350 | 1821 |
| 621 | 20240711 | 090400 | 363149050 | 35400 | 35600 | 35650 | 35300 | 2596 |
| 622 | 20240711 | 090300 | 271171100 | 35650 | 35700 | 35750 | 35600 | 508 |
| 623 | 20240711 | 090200 | 253051300 | 35700 | 35850 | 35900 | 35700 | 2341 |
| 624 | 20240711 | 090100 | 169315300 | 35900 | 36000 | 36000 | 35850 | 414 |
| 625 | 20240711 | 090000 | 154445200 | 36000 | 35450 | 36000 | 35450 | 4248 |