34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 193300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 3 | 20240704 | 193200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20240704 | 193100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20240704 | 193000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20240704 | 192900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20240704 | 192800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20240704 | 192700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20240704 | 192600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20240704 | 192500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20240704 | 192400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20240704 | 192300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20240704 | 192200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20240704 | 192100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20240704 | 192000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20240704 | 191900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20240704 | 191800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20240704 | 191700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20240704 | 191600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20240704 | 191500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20240704 | 191400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20240704 | 191300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20240704 | 191200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20240704 | 191100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20240704 | 191000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20240704 | 190900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20240704 | 190800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20240704 | 190700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20240704 | 190600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20240704 | 190500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20240704 | 190400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20240704 | 190300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 33 | 20240704 | 190200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20240704 | 190100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20240704 | 190000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20240704 | 185900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20240704 | 185800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20240704 | 185700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20240704 | 185600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20240704 | 185500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20240704 | 185400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20240704 | 185300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20240704 | 185200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20240704 | 185100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20240704 | 185000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20240704 | 184900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20240704 | 184800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20240704 | 184700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20240704 | 184600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20240704 | 184500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20240704 | 184400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20240704 | 184300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20240704 | 184200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20240704 | 184100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20240704 | 184000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20240704 | 183900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20240704 | 183800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20240704 | 183700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20240704 | 183600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20240704 | 183500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20240704 | 183400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20240704 | 183300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 63 | 20240704 | 183200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20240704 | 183100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20240704 | 183000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20240704 | 182900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20240704 | 182800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20240704 | 182700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20240704 | 182600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20240704 | 182500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20240704 | 182400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20240704 | 182300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20240704 | 182200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20240704 | 182100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20240704 | 182000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20240704 | 181900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20240704 | 181800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20240704 | 181700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20240704 | 181600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20240704 | 181500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20240704 | 181400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20240704 | 181300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20240704 | 181200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20240704 | 181100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20240704 | 181000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20240704 | 180900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20240704 | 180800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20240704 | 180700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20240704 | 180600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20240704 | 180500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20240704 | 180400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20240704 | 180300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 93 | 20240704 | 180200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20240704 | 180100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20240704 | 180000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20240704 | 175900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20240704 | 175800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20240704 | 175700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20240704 | 175600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20240704 | 175500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20240704 | 175400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20240704 | 175300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20240704 | 175200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20240704 | 175100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20240704 | 175000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20240704 | 174900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20240704 | 174800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20240704 | 174700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20240704 | 174600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20240704 | 174500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20240704 | 174400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20240704 | 174300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20240704 | 174200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20240704 | 174100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20240704 | 174000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20240704 | 173900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20240704 | 173800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20240704 | 173700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20240704 | 173600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20240704 | 173500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20240704 | 173400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20240704 | 173300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 123 | 20240704 | 173200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20240704 | 173100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20240704 | 173000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20240704 | 172900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20240704 | 172800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20240704 | 172700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20240704 | 172600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20240704 | 172500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20240704 | 172400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20240704 | 172300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20240704 | 172200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20240704 | 172100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20240704 | 172000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20240704 | 171900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20240704 | 171800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20240704 | 171700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20240704 | 171600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20240704 | 171500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20240704 | 171400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20240704 | 171300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20240704 | 171200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20240704 | 171100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20240704 | 171000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20240704 | 170900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20240704 | 170800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20240704 | 170700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20240704 | 170600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20240704 | 170500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20240704 | 170400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20240704 | 170300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 153 | 20240704 | 170200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20240704 | 170100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20240704 | 170000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20240704 | 165900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20240704 | 165800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20240704 | 165700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20240704 | 165600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20240704 | 165500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20240704 | 165400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20240704 | 165300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20240704 | 165200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20240704 | 165100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20240704 | 165000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20240704 | 164900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20240704 | 164800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20240704 | 164700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20240704 | 164600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20240704 | 164500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20240704 | 164400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20240704 | 164300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20240704 | 164200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20240704 | 164100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20240704 | 164000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20240704 | 163900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20240704 | 163800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20240704 | 163700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20240704 | 163600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20240704 | 163500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20240704 | 163400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20240704 | 163300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 183 | 20240704 | 163200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20240704 | 163100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20240704 | 163000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20240704 | 162900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20240704 | 162800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20240704 | 162700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20240704 | 162600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20240704 | 162500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20240704 | 162400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20240704 | 162300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20240704 | 162200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20240704 | 162100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20240704 | 162000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20240704 | 161900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20240704 | 161800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20240704 | 161700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20240704 | 161600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20240704 | 161500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20240704 | 161400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20240704 | 161300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20240704 | 161200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20240704 | 161100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20240704 | 161000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20240704 | 160900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20240704 | 160800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20240704 | 160700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 209 | 20240704 | 160600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 210 | 20240704 | 160500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 211 | 20240704 | 160400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 212 | 20240704 | 160300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 213 | 20240704 | 160200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 214 | 20240704 | 160100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 215 | 20240704 | 160000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 216 | 20240704 | 155900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 217 | 20240704 | 155800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 218 | 20240704 | 155700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 219 | 20240704 | 155600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 220 | 20240704 | 155500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 221 | 20240704 | 155400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 222 | 20240704 | 155300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 223 | 20240704 | 155200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 224 | 20240704 | 155100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 225 | 20240704 | 155000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 226 | 20240704 | 154900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 227 | 20240704 | 154800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 228 | 20240704 | 154700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 229 | 20240704 | 154600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 230 | 20240704 | 154500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 231 | 20240704 | 154400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 232 | 20240704 | 154300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 233 | 20240704 | 154200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 234 | 20240704 | 154100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 235 | 20240704 | 154000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 236 | 20240704 | 153900 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 237 | 20240704 | 153800 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 238 | 20240704 | 153700 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 239 | 20240704 | 153600 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 240 | 20240704 | 153500 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 241 | 20240704 | 153400 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 242 | 20240704 | 153300 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 243 | 20240704 | 153200 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 244 | 20240704 | 153100 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 245 | 20240704 | 153000 | 25850803150 | 49050 | 49050 | 49050 | 49050 | 18411 |
| 246 | 20240704 | 152900 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 247 | 20240704 | 152800 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 248 | 20240704 | 152700 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 249 | 20240704 | 152600 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 250 | 20240704 | 152500 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 251 | 20240704 | 152400 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 252 | 20240704 | 152300 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 253 | 20240704 | 152200 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 254 | 20240704 | 152100 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 255 | 20240704 | 152000 | 24947743600 | 49050 | 49050 | 49050 | 49050 | 0 |
| 256 | 20240704 | 151900 | 24947743600 | 49050 | 49050 | 49100 | 49000 | 1795 |
| 257 | 20240704 | 151800 | 24859697400 | 49050 | 49050 | 49100 | 49000 | 3667 |
| 258 | 20240704 | 151700 | 24679836050 | 49050 | 49050 | 49100 | 49050 | 2245 |
| 259 | 20240704 | 151600 | 24569635050 | 49050 | 49050 | 49100 | 49050 | 1276 |
| 260 | 20240704 | 151500 | 24506999100 | 49100 | 49000 | 49100 | 49000 | 725 |
| 261 | 20240704 | 151400 | 24471441150 | 49000 | 49050 | 49100 | 49000 | 2043 |
| 262 | 20240704 | 151300 | 24371245100 | 49050 | 49000 | 49050 | 48950 | 3828 |
| 263 | 20240704 | 151200 | 24183681800 | 49000 | 49000 | 49000 | 48950 | 2540 |
| 264 | 20240704 | 151100 | 24059337300 | 49000 | 49000 | 49000 | 48950 | 522 |
| 265 | 20240704 | 151000 | 24033767850 | 49000 | 49050 | 49050 | 48950 | 1645 |
| 266 | 20240704 | 150900 | 23953163000 | 49050 | 49000 | 49050 | 48950 | 1221 |
| 267 | 20240704 | 150800 | 23893303250 | 48950 | 48900 | 49000 | 48900 | 1546 |
| 268 | 20240704 | 150700 | 23817582600 | 48900 | 48900 | 48950 | 48900 | 492 |
| 269 | 20240704 | 150600 | 23793510550 | 48900 | 48950 | 49000 | 48900 | 939 |
| 270 | 20240704 | 150500 | 23747546000 | 48950 | 48900 | 49000 | 48900 | 694 |
| 271 | 20240704 | 150400 | 23713565950 | 49000 | 48950 | 49000 | 48900 | 867 |
| 272 | 20240704 | 150300 | 23671142500 | 48950 | 48950 | 49000 | 48950 | 592 |
| 273 | 20240704 | 150200 | 23642163950 | 49000 | 48950 | 49000 | 48900 | 1273 |
| 274 | 20240704 | 150100 | 23579868200 | 48900 | 48900 | 48950 | 48900 | 603 |
| 275 | 20240704 | 150000 | 23550374600 | 48900 | 48950 | 49000 | 48900 | 821 |
| 276 | 20240704 | 145900 | 23510209050 | 48950 | 48850 | 49000 | 48850 | 2319 |
| 277 | 20240704 | 145800 | 23396745800 | 48850 | 48850 | 48900 | 48850 | 2553 |
| 278 | 20240704 | 145700 | 23271978900 | 48850 | 48900 | 48900 | 48850 | 1365 |
| 279 | 20240704 | 145600 | 23205279850 | 48900 | 48850 | 48900 | 48850 | 1661 |
| 280 | 20240704 | 145500 | 23124105050 | 48850 | 48850 | 48900 | 48850 | 1335 |
| 281 | 20240704 | 145400 | 23058869350 | 48850 | 48850 | 48900 | 48850 | 2077 |
| 282 | 20240704 | 145300 | 22957346500 | 48900 | 48850 | 48900 | 48850 | 1469 |
| 283 | 20240704 | 145200 | 22885571750 | 48850 | 48900 | 48900 | 48850 | 1222 |
| 284 | 20240704 | 145100 | 22825852650 | 48900 | 48850 | 48950 | 48850 | 1303 |
| 285 | 20240704 | 145000 | 22762153550 | 48850 | 48850 | 48950 | 48850 | 2959 |
| 286 | 20240704 | 144900 | 22617496650 | 48850 | 48850 | 48900 | 48850 | 2071 |
| 287 | 20240704 | 144800 | 22516325950 | 48850 | 48850 | 48900 | 48850 | 1658 |
| 288 | 20240704 | 144700 | 22435301100 | 48850 | 48900 | 48900 | 48850 | 2406 |
| 289 | 20240704 | 144600 | 22317738700 | 48850 | 48850 | 48900 | 48850 | 2260 |
| 290 | 20240704 | 144500 | 22207325350 | 48850 | 48900 | 48950 | 48850 | 2097 |
| 291 | 20240704 | 144400 | 22104793550 | 48900 | 48850 | 48900 | 48850 | 1549 |
| 292 | 20240704 | 144300 | 22029091400 | 48850 | 48850 | 48900 | 48850 | 821 |
| 293 | 20240704 | 144200 | 21988975750 | 48850 | 48900 | 48900 | 48850 | 1218 |
| 294 | 20240704 | 144100 | 21929448600 | 48900 | 48950 | 48950 | 48900 | 2052 |
| 295 | 20240704 | 144000 | 21829102200 | 48950 | 48900 | 48950 | 48900 | 1084 |
| 296 | 20240704 | 143900 | 21776092350 | 48950 | 48850 | 48950 | 48850 | 1736 |
| 297 | 20240704 | 143800 | 21691182650 | 48850 | 48900 | 48900 | 48850 | 995 |
| 298 | 20240704 | 143700 | 21642564800 | 48900 | 48900 | 48950 | 48850 | 1114 |
| 299 | 20240704 | 143600 | 21588118350 | 48900 | 48850 | 48950 | 48850 | 1184 |
| 300 | 20240704 | 143500 | 21530257600 | 48900 | 48850 | 48900 | 48850 | 1239 |
| 301 | 20240704 | 143400 | 21469710500 | 48850 | 48850 | 48900 | 48850 | 1549 |
| 302 | 20240704 | 143300 | 21394013350 | 48850 | 48900 | 48900 | 48850 | 1454 |
| 303 | 20240704 | 143200 | 21322962100 | 48900 | 48950 | 49000 | 48900 | 964 |
| 304 | 20240704 | 143100 | 21275813800 | 48950 | 48850 | 49000 | 48850 | 6958 |
| 305 | 20240704 | 143000 | 20935560600 | 48850 | 48900 | 48900 | 48850 | 2327 |
| 306 | 20240704 | 142900 | 20821812000 | 48900 | 48900 | 48950 | 48900 | 4007 |
| 307 | 20240704 | 142800 | 20625868800 | 48950 | 48900 | 48950 | 48900 | 1511 |
| 308 | 20240704 | 142700 | 20551979450 | 48900 | 48900 | 48950 | 48900 | 946 |
| 309 | 20240704 | 142600 | 20505713400 | 48900 | 48900 | 48950 | 48900 | 1800 |
| 310 | 20240704 | 142500 | 20417672050 | 48900 | 48900 | 48950 | 48900 | 1564 |
| 311 | 20240704 | 142400 | 20341173350 | 48900 | 48900 | 48950 | 48900 | 1632 |
| 312 | 20240704 | 142300 | 20261367750 | 48900 | 48900 | 48950 | 48900 | 1287 |
| 313 | 20240704 | 142200 | 20198430700 | 48900 | 48900 | 48950 | 48900 | 1323 |
| 314 | 20240704 | 142100 | 20133732550 | 48900 | 48900 | 48950 | 48900 | 2120 |
| 315 | 20240704 | 142000 | 20030061050 | 48900 | 48950 | 48950 | 48900 | 1853 |
| 316 | 20240704 | 141900 | 19939446100 | 48900 | 48900 | 48950 | 48900 | 979 |
| 317 | 20240704 | 141800 | 19891569350 | 48950 | 48900 | 48950 | 48900 | 1039 |
| 318 | 20240704 | 141700 | 19840761350 | 48950 | 48900 | 48950 | 48900 | 1052 |
| 319 | 20240704 | 141600 | 19789311650 | 48900 | 48900 | 48950 | 48900 | 1360 |
| 320 | 20240704 | 141500 | 19722771000 | 48950 | 48900 | 48950 | 48900 | 3052 |
| 321 | 20240704 | 141400 | 19573416250 | 48900 | 48900 | 48950 | 48900 | 771 |
| 322 | 20240704 | 141300 | 19535708150 | 48900 | 48900 | 48950 | 48900 | 699 |
| 323 | 20240704 | 141200 | 19501520200 | 48900 | 48900 | 48950 | 48900 | 1125 |
| 324 | 20240704 | 141100 | 19446489500 | 48950 | 49000 | 49050 | 48900 | 13923 |
| 325 | 20240704 | 141000 | 18764895900 | 49000 | 49000 | 49050 | 49000 | 610 |
| 326 | 20240704 | 140900 | 18735002300 | 49000 | 49000 | 49050 | 49000 | 647 |
| 327 | 20240704 | 140800 | 18703297950 | 49000 | 49050 | 49100 | 49000 | 838 |
| 328 | 20240704 | 140700 | 18662208050 | 49050 | 49050 | 49100 | 49050 | 929 |
| 329 | 20240704 | 140600 | 18616638950 | 49050 | 49050 | 49100 | 49000 | 493 |
| 330 | 20240704 | 140500 | 18592451500 | 49050 | 49000 | 49100 | 49000 | 920 |
| 331 | 20240704 | 140400 | 18547349400 | 49050 | 49050 | 49100 | 49000 | 491 |
| 332 | 20240704 | 140300 | 18523275950 | 49100 | 49050 | 49100 | 49050 | 696 |
| 333 | 20240704 | 140200 | 18489133900 | 49050 | 49050 | 49100 | 49050 | 1962 |
| 334 | 20240704 | 140100 | 18392846400 | 49050 | 49050 | 49150 | 49050 | 837 |
| 335 | 20240704 | 140000 | 18351770600 | 49050 | 49000 | 49100 | 49000 | 1630 |
| 336 | 20240704 | 135900 | 18271791550 | 49050 | 49050 | 49100 | 49050 | 685 |
| 337 | 20240704 | 135800 | 18238191650 | 49100 | 49050 | 49100 | 49050 | 816 |
| 338 | 20240704 | 135700 | 18198165050 | 49100 | 49050 | 49100 | 49050 | 421 |
| 339 | 20240704 | 135600 | 18177512400 | 49100 | 49100 | 49100 | 49050 | 1158 |
| 340 | 20240704 | 135500 | 18120687850 | 49100 | 48950 | 49100 | 48950 | 2461 |
| 341 | 20240704 | 135400 | 17999947500 | 49000 | 49000 | 49050 | 48950 | 708 |
| 342 | 20240704 | 135300 | 17965263700 | 49000 | 49000 | 49050 | 49000 | 1025 |
| 343 | 20240704 | 135200 | 17915021050 | 49000 | 49000 | 49050 | 49000 | 778 |
| 344 | 20240704 | 135100 | 17876898300 | 49050 | 49000 | 49050 | 49000 | 705 |
| 345 | 20240704 | 135000 | 17842350450 | 49000 | 49000 | 49050 | 48950 | 839 |
| 346 | 20240704 | 134900 | 17801256500 | 49050 | 49000 | 49050 | 49000 | 896 |
| 347 | 20240704 | 134800 | 17757346850 | 49000 | 48950 | 49050 | 48950 | 851 |
| 348 | 20240704 | 134700 | 17715647900 | 49000 | 48950 | 49000 | 48950 | 1061 |
| 349 | 20240704 | 134600 | 17663681450 | 48950 | 48950 | 49000 | 48950 | 1284 |
| 350 | 20240704 | 134500 | 17600808050 | 48950 | 48950 | 49000 | 48950 | 691 |
| 351 | 20240704 | 134400 | 17566981200 | 49000 | 49000 | 49050 | 48950 | 1253 |
| 352 | 20240704 | 134300 | 17505586100 | 49000 | 48950 | 49050 | 48950 | 1048 |
| 353 | 20240704 | 134200 | 17454238850 | 48950 | 48950 | 49000 | 48950 | 1119 |
| 354 | 20240704 | 134100 | 17399456400 | 48950 | 48950 | 49000 | 48950 | 750 |
| 355 | 20240704 | 134000 | 17362735500 | 48950 | 48950 | 49050 | 48950 | 574 |
| 356 | 20240704 | 133900 | 17334628000 | 48950 | 48950 | 49050 | 48950 | 929 |
| 357 | 20240704 | 133800 | 17289117650 | 48950 | 49000 | 49000 | 48950 | 765 |
| 358 | 20240704 | 133700 | 17251664600 | 48950 | 48950 | 49000 | 48950 | 697 |
| 359 | 20240704 | 133600 | 17217545700 | 49000 | 48950 | 49000 | 48950 | 715 |
| 360 | 20240704 | 133500 | 17182540200 | 48950 | 48950 | 49000 | 48950 | 1163 |
| 361 | 20240704 | 133400 | 17125586750 | 48950 | 49000 | 49000 | 48950 | 855 |
| 362 | 20240704 | 133300 | 17083718250 | 49000 | 48950 | 49000 | 48950 | 598 |
| 363 | 20240704 | 133200 | 17054445600 | 48950 | 49000 | 49000 | 48950 | 1600 |
| 364 | 20240704 | 133100 | 16976074900 | 49000 | 48950 | 49050 | 48950 | 1516 |
| 365 | 20240704 | 133000 | 16901812450 | 48950 | 49000 | 49000 | 48950 | 777 |
| 366 | 20240704 | 132900 | 16863761800 | 49000 | 49000 | 49050 | 48950 | 816 |
| 367 | 20240704 | 132800 | 16823772600 | 49000 | 49000 | 49050 | 49000 | 837 |
| 368 | 20240704 | 132700 | 16782755550 | 49000 | 49000 | 49050 | 49000 | 526 |
| 369 | 20240704 | 132600 | 16756980900 | 49000 | 49000 | 49050 | 49000 | 518 |
| 370 | 20240704 | 132500 | 16731598350 | 49000 | 49000 | 49050 | 49000 | 506 |
| 371 | 20240704 | 132400 | 16706804300 | 49000 | 49000 | 49050 | 49000 | 529 |
| 372 | 20240704 | 132300 | 16680879800 | 49000 | 49050 | 49050 | 49000 | 1392 |
| 373 | 20240704 | 132200 | 16612671300 | 49000 | 49000 | 49050 | 49000 | 916 |
| 374 | 20240704 | 132100 | 16567771250 | 49000 | 49000 | 49050 | 49000 | 1539 |
| 375 | 20240704 | 132000 | 16492358900 | 49000 | 49000 | 49050 | 49000 | 991 |
| 376 | 20240704 | 131900 | 16443787750 | 49000 | 48950 | 49050 | 48950 | 1407 |
| 377 | 20240704 | 131800 | 16374847200 | 48950 | 48950 | 49000 | 48950 | 534 |
| 378 | 20240704 | 131700 | 16348707100 | 48950 | 48900 | 49000 | 48900 | 1273 |
| 379 | 20240704 | 131600 | 16286386800 | 48950 | 48900 | 48950 | 48900 | 3038 |
| 380 | 20240704 | 131500 | 16137792550 | 48900 | 48950 | 49000 | 48900 | 867 |
| 381 | 20240704 | 131400 | 16095359800 | 48950 | 48950 | 49000 | 48950 | 407 |
| 382 | 20240704 | 131300 | 16075433550 | 48950 | 48950 | 49000 | 48950 | 1001 |
| 383 | 20240704 | 131200 | 16026427950 | 48950 | 48950 | 49000 | 48950 | 715 |
| 384 | 20240704 | 131100 | 15991428100 | 48950 | 48950 | 49000 | 48950 | 484 |
| 385 | 20240704 | 131000 | 15967736050 | 48950 | 48900 | 49000 | 48900 | 861 |
| 386 | 20240704 | 130900 | 15925595100 | 48950 | 48950 | 49000 | 48900 | 690 |
| 387 | 20240704 | 130800 | 15891829750 | 48950 | 49000 | 49000 | 48950 | 521 |
| 388 | 20240704 | 130700 | 15866324950 | 48950 | 48950 | 49000 | 48950 | 667 |
| 389 | 20240704 | 130600 | 15833674300 | 48950 | 48900 | 49000 | 48900 | 791 |
| 390 | 20240704 | 130500 | 15794962700 | 48900 | 48950 | 49000 | 48900 | 671 |
| 391 | 20240704 | 130400 | 15762116050 | 48950 | 48950 | 49000 | 48950 | 1166 |
| 392 | 20240704 | 130300 | 15705039850 | 48950 | 49000 | 49000 | 48950 | 428 |
| 393 | 20240704 | 130200 | 15684083150 | 49000 | 48950 | 49000 | 48950 | 501 |
| 394 | 20240704 | 130100 | 15659555100 | 48950 | 48950 | 49000 | 48950 | 752 |
| 395 | 20240704 | 130000 | 15622737700 | 48950 | 48950 | 49000 | 48950 | 692 |
| 396 | 20240704 | 125900 | 15588862300 | 48950 | 48950 | 49000 | 48950 | 408 |
| 397 | 20240704 | 125800 | 15568881300 | 48950 | 48950 | 49000 | 48950 | 759 |
| 398 | 20240704 | 125700 | 15531714950 | 48950 | 48950 | 49000 | 48950 | 814 |
| 399 | 20240704 | 125600 | 15491864550 | 49000 | 48950 | 49000 | 48950 | 543 |
| 400 | 20240704 | 125500 | 15465270950 | 49000 | 49000 | 49000 | 48950 | 606 |
| 401 | 20240704 | 125400 | 15435594150 | 49000 | 49000 | 49050 | 49000 | 434 |
| 402 | 20240704 | 125300 | 15414327750 | 49050 | 49050 | 49050 | 49000 | 512 |
| 403 | 20240704 | 125200 | 15389238100 | 49050 | 49000 | 49050 | 49000 | 857 |
| 404 | 20240704 | 125100 | 15347218350 | 49050 | 49000 | 49050 | 49000 | 634 |
| 405 | 20240704 | 125000 | 15316146750 | 49050 | 49000 | 49050 | 49000 | 322 |
| 406 | 20240704 | 124900 | 15300364300 | 49050 | 48950 | 49050 | 48950 | 662 |
| 407 | 20240704 | 124800 | 15267943000 | 49000 | 48950 | 49000 | 48950 | 1408 |
| 408 | 20240704 | 124700 | 15198981650 | 48950 | 49000 | 49000 | 48950 | 383 |
| 409 | 20240704 | 124600 | 15180232400 | 48950 | 48950 | 49000 | 48950 | 741 |
| 410 | 20240704 | 124500 | 15143948150 | 48950 | 48950 | 49000 | 48950 | 801 |
| 411 | 20240704 | 124400 | 15104733500 | 48950 | 49000 | 49000 | 48950 | 636 |
| 412 | 20240704 | 124300 | 15073584650 | 49000 | 48950 | 49000 | 48950 | 760 |
| 413 | 20240704 | 124200 | 15036372850 | 48950 | 48950 | 49000 | 48950 | 390 |
| 414 | 20240704 | 124100 | 15017281750 | 48950 | 49000 | 49000 | 48950 | 639 |
| 415 | 20240704 | 124000 | 14986001950 | 48950 | 48950 | 49000 | 48950 | 527 |
| 416 | 20240704 | 123900 | 14960200400 | 48950 | 48950 | 49000 | 48950 | 464 |
| 417 | 20240704 | 123800 | 14937485500 | 48950 | 49000 | 49000 | 48900 | 808 |
| 418 | 20240704 | 123700 | 14897944900 | 48950 | 48950 | 49000 | 48900 | 677 |
| 419 | 20240704 | 123600 | 14864805100 | 48950 | 48950 | 48950 | 48900 | 602 |
| 420 | 20240704 | 123500 | 14835362800 | 48950 | 48900 | 48950 | 48900 | 781 |
| 421 | 20240704 | 123400 | 14797155150 | 48900 | 48950 | 48950 | 48900 | 1516 |
| 422 | 20240704 | 123300 | 14722958750 | 48950 | 48900 | 48950 | 48900 | 857 |
| 423 | 20240704 | 123200 | 14681039550 | 48900 | 48900 | 48950 | 48900 | 423 |
| 424 | 20240704 | 123100 | 14660353000 | 48950 | 48900 | 48950 | 48900 | 1197 |
| 425 | 20240704 | 123000 | 14601806800 | 48900 | 48900 | 48950 | 48900 | 360 |
| 426 | 20240704 | 122900 | 14584201000 | 48900 | 48950 | 48950 | 48900 | 864 |
| 427 | 20240704 | 122800 | 14541950000 | 48900 | 48900 | 48950 | 48900 | 1756 |
| 428 | 20240704 | 122700 | 14456079750 | 48900 | 48950 | 48950 | 48900 | 682 |
| 429 | 20240704 | 122600 | 14422727200 | 48950 | 48950 | 48950 | 48900 | 632 |
| 430 | 20240704 | 122500 | 14391811650 | 48900 | 48900 | 48950 | 48900 | 828 |
| 431 | 20240704 | 122400 | 14351316550 | 48900 | 48950 | 48950 | 48900 | 449 |
| 432 | 20240704 | 122300 | 14329355300 | 48950 | 48950 | 48950 | 48900 | 683 |
| 433 | 20240704 | 122200 | 14295937350 | 48900 | 48900 | 48950 | 48900 | 570 |
| 434 | 20240704 | 122100 | 14268058900 | 48900 | 48950 | 48950 | 48900 | 857 |
| 435 | 20240704 | 122000 | 14226123500 | 48900 | 48900 | 48950 | 48900 | 538 |
| 436 | 20240704 | 121900 | 14199802900 | 48900 | 48950 | 48950 | 48900 | 775 |
| 437 | 20240704 | 121800 | 14161890950 | 48950 | 48950 | 49000 | 48900 | 2159 |
| 438 | 20240704 | 121700 | 14056219500 | 48950 | 49000 | 49000 | 48950 | 652 |
| 439 | 20240704 | 121600 | 14024302350 | 48950 | 48950 | 49000 | 48950 | 534 |
| 440 | 20240704 | 121500 | 13998162500 | 48950 | 48950 | 49000 | 48950 | 795 |
| 441 | 20240704 | 121400 | 13959244550 | 48950 | 48950 | 49000 | 48950 | 1850 |
| 442 | 20240704 | 121300 | 13868674650 | 48950 | 49000 | 49000 | 48950 | 545 |
| 443 | 20240704 | 121200 | 13841991350 | 49000 | 49000 | 49000 | 48950 | 723 |
| 444 | 20240704 | 121100 | 13806599750 | 48950 | 48950 | 49000 | 48950 | 680 |
| 445 | 20240704 | 121000 | 13773308100 | 48950 | 48950 | 49000 | 48950 | 627 |
| 446 | 20240704 | 120900 | 13742613250 | 48950 | 48950 | 49000 | 48950 | 684 |
| 447 | 20240704 | 120800 | 13709120800 | 48950 | 48950 | 49000 | 48950 | 692 |
| 448 | 20240704 | 120700 | 13675246350 | 48950 | 48950 | 49000 | 48950 | 388 |
| 449 | 20240704 | 120600 | 13656253200 | 48950 | 49000 | 49000 | 48950 | 390 |
| 450 | 20240704 | 120500 | 13637157900 | 48950 | 48950 | 49000 | 48950 | 1127 |
| 451 | 20240704 | 120400 | 13581957000 | 48950 | 49000 | 49000 | 48950 | 408 |
| 452 | 20240704 | 120300 | 13561985100 | 48950 | 48950 | 49000 | 48950 | 440 |
| 453 | 20240704 | 120200 | 13540446650 | 48950 | 49000 | 49000 | 48950 | 939 |
| 454 | 20240704 | 120100 | 13494481750 | 48950 | 48950 | 49000 | 48950 | 446 |
| 455 | 20240704 | 120000 | 13472646050 | 48950 | 48950 | 49000 | 48950 | 429 |
| 456 | 20240704 | 115900 | 13451646150 | 48950 | 48950 | 49000 | 48950 | 484 |
| 457 | 20240704 | 115800 | 13427951650 | 49000 | 48950 | 49000 | 48950 | 446 |
| 458 | 20240704 | 115700 | 13406117200 | 48950 | 48950 | 49000 | 48950 | 1328 |
| 459 | 20240704 | 115600 | 13341108400 | 48950 | 49000 | 49050 | 48950 | 649 |
| 460 | 20240704 | 115500 | 13309312650 | 49000 | 48950 | 49050 | 48950 | 780 |
| 461 | 20240704 | 115400 | 13271106350 | 48950 | 49050 | 49050 | 48950 | 299 |
| 462 | 20240704 | 115300 | 13256461250 | 49050 | 48950 | 49050 | 48950 | 989 |
| 463 | 20240704 | 115200 | 13208038600 | 48950 | 48950 | 49000 | 48950 | 461 |
| 464 | 20240704 | 115100 | 13185467300 | 48950 | 49000 | 49050 | 48950 | 985 |
| 465 | 20240704 | 115000 | 13137200650 | 49000 | 49000 | 49050 | 49000 | 334 |
| 466 | 20240704 | 114900 | 13120831750 | 49000 | 49050 | 49050 | 49000 | 1218 |
| 467 | 20240704 | 114800 | 13061149050 | 49050 | 49000 | 49050 | 49000 | 1070 |
| 468 | 20240704 | 114700 | 13008692850 | 49050 | 49000 | 49050 | 48950 | 474 |
| 469 | 20240704 | 114600 | 12985466900 | 48950 | 49000 | 49050 | 48950 | 1338 |
| 470 | 20240704 | 114500 | 12919873350 | 49000 | 48950 | 49000 | 48950 | 710 |
| 471 | 20240704 | 114400 | 12885094300 | 49000 | 48950 | 49150 | 48950 | 1097 |
| 472 | 20240704 | 114300 | 12831288650 | 48950 | 48950 | 49000 | 48950 | 461 |
| 473 | 20240704 | 114200 | 12808714650 | 48950 | 48950 | 49000 | 48950 | 615 |
| 474 | 20240704 | 114100 | 12778601000 | 49000 | 49000 | 49000 | 48950 | 505 |
| 475 | 20240704 | 114000 | 12753870200 | 49000 | 48950 | 49050 | 48950 | 1217 |
| 476 | 20240704 | 113900 | 12694252850 | 49000 | 48950 | 49000 | 48950 | 248 |
| 477 | 20240704 | 113800 | 12682109150 | 48950 | 48950 | 49000 | 48950 | 464 |
| 478 | 20240704 | 113700 | 12659394750 | 48950 | 48950 | 49050 | 48950 | 1028 |
| 479 | 20240704 | 113600 | 12609039650 | 48950 | 48950 | 49000 | 48950 | 820 |
| 480 | 20240704 | 113500 | 12568900400 | 49000 | 49000 | 49000 | 48950 | 351 |
| 481 | 20240704 | 113400 | 12551718450 | 48950 | 48950 | 49000 | 48950 | 378 |
| 482 | 20240704 | 113300 | 12533211900 | 48950 | 48950 | 49000 | 48950 | 492 |
| 483 | 20240704 | 113200 | 12509126700 | 48950 | 49000 | 49050 | 48950 | 1145 |
| 484 | 20240704 | 113100 | 12453032450 | 49000 | 48950 | 49000 | 48950 | 1140 |
| 485 | 20240704 | 113000 | 12397218000 | 49000 | 48950 | 49000 | 48950 | 592 |
| 486 | 20240704 | 112900 | 12368228550 | 48950 | 48950 | 49000 | 48950 | 466 |
| 487 | 20240704 | 112800 | 12345417050 | 48950 | 48950 | 49000 | 48950 | 515 |
| 488 | 20240704 | 112700 | 12320201800 | 49000 | 49000 | 49050 | 48950 | 1313 |
| 489 | 20240704 | 112600 | 12255880250 | 49000 | 49000 | 49050 | 48950 | 506 |
| 490 | 20240704 | 112500 | 12231087900 | 48950 | 48950 | 49000 | 48950 | 430 |
| 491 | 20240704 | 112400 | 12210031200 | 49000 | 49000 | 49000 | 48950 | 1152 |
| 492 | 20240704 | 112300 | 12153614950 | 48950 | 49000 | 49050 | 48950 | 628 |
| 493 | 20240704 | 112200 | 12122862500 | 49000 | 48950 | 49000 | 48950 | 1147 |
| 494 | 20240704 | 112100 | 12066712650 | 49000 | 48950 | 49000 | 48950 | 361 |
| 495 | 20240704 | 112000 | 12049038650 | 48950 | 48950 | 49000 | 48950 | 643 |
| 496 | 20240704 | 111900 | 12017559200 | 48950 | 48950 | 49000 | 48950 | 503 |
| 497 | 20240704 | 111800 | 11992932950 | 48950 | 49000 | 49050 | 48950 | 1429 |
| 498 | 20240704 | 111700 | 11922937650 | 49000 | 49000 | 49000 | 48950 | 950 |
| 499 | 20240704 | 111600 | 11876426700 | 48950 | 48950 | 49000 | 48950 | 927 |
| 500 | 20240704 | 111500 | 11831020400 | 48950 | 49000 | 49000 | 48950 | 954 |
| 501 | 20240704 | 111400 | 11784318350 | 48950 | 49000 | 49000 | 48950 | 634 |
| 502 | 20240704 | 111300 | 11753279550 | 49000 | 48950 | 49000 | 48950 | 655 |
| 503 | 20240704 | 111200 | 11721204100 | 48950 | 48950 | 49000 | 48950 | 798 |
| 504 | 20240704 | 111100 | 11682138450 | 48950 | 48950 | 49000 | 48950 | 826 |
| 505 | 20240704 | 111000 | 11641693400 | 48950 | 49050 | 49050 | 48950 | 1367 |
| 506 | 20240704 | 110900 | 11574727850 | 49000 | 49000 | 49050 | 49000 | 604 |
| 507 | 20240704 | 110800 | 11545126800 | 49000 | 49000 | 49050 | 49000 | 576 |
| 508 | 20240704 | 110700 | 11516894900 | 49000 | 49000 | 49100 | 49000 | 431 |
| 509 | 20240704 | 110600 | 11495747550 | 49000 | 49000 | 49050 | 49000 | 556 |
| 510 | 20240704 | 110500 | 11468498150 | 49000 | 49000 | 49000 | 48950 | 882 |
| 511 | 20240704 | 110400 | 11425300250 | 48950 | 49000 | 49050 | 48950 | 2702 |
| 512 | 20240704 | 110300 | 11292953950 | 49000 | 49000 | 49050 | 49000 | 277 |
| 513 | 20240704 | 110200 | 11279380800 | 49000 | 49000 | 49050 | 49000 | 668 |
| 514 | 20240704 | 110100 | 11246647350 | 49000 | 49000 | 49050 | 49000 | 685 |
| 515 | 20240704 | 110000 | 11213077050 | 49050 | 49000 | 49050 | 49000 | 482 |
| 516 | 20240704 | 105900 | 11189455250 | 49000 | 49000 | 49050 | 49000 | 1168 |
| 517 | 20240704 | 105800 | 11132192050 | 49000 | 49000 | 49050 | 49000 | 1168 |
| 518 | 20240704 | 105700 | 11074926550 | 49000 | 49000 | 49050 | 49000 | 951 |
| 519 | 20240704 | 105600 | 11028325900 | 49000 | 48950 | 49050 | 48950 | 877 |
| 520 | 20240704 | 105500 | 10985356750 | 49000 | 48950 | 49000 | 48950 | 647 |
| 521 | 20240704 | 105400 | 10953678050 | 49000 | 49000 | 49000 | 48950 | 1107 |
| 522 | 20240704 | 105300 | 10899483800 | 48950 | 49000 | 49000 | 48950 | 1330 |
| 523 | 20240704 | 105200 | 10834341150 | 48950 | 49000 | 49050 | 48950 | 11146 |
| 524 | 20240704 | 105100 | 10288216450 | 49000 | 49000 | 49050 | 49000 | 949 |
| 525 | 20240704 | 105000 | 10241700950 | 49000 | 49050 | 49050 | 49000 | 433 |
| 526 | 20240704 | 104900 | 10220477000 | 49000 | 49050 | 49050 | 49000 | 4312 |
| 527 | 20240704 | 104800 | 10009009800 | 49100 | 49050 | 49100 | 49050 | 2114 |
| 528 | 20240704 | 104700 | 9905280100 | 49100 | 49100 | 49100 | 49050 | 2919 |
| 529 | 20240704 | 104600 | 9762032200 | 49100 | 49050 | 49100 | 49050 | 1949 |
| 530 | 20240704 | 104500 | 9666349400 | 49050 | 49050 | 49100 | 49050 | 742 |
| 531 | 20240704 | 104400 | 9629948150 | 49050 | 49050 | 49100 | 49050 | 591 |
| 532 | 20240704 | 104300 | 9600956000 | 49050 | 49050 | 49100 | 49050 | 1189 |
| 533 | 20240704 | 104200 | 9542631500 | 49050 | 49100 | 49100 | 49050 | 1054 |
| 534 | 20240704 | 104100 | 9490905850 | 49100 | 49100 | 49150 | 49050 | 1274 |
| 535 | 20240704 | 104000 | 9428358900 | 49100 | 49100 | 49100 | 49050 | 1477 |
| 536 | 20240704 | 103900 | 9355844750 | 49100 | 49100 | 49100 | 49050 | 453 |
| 537 | 20240704 | 103800 | 9333615250 | 49050 | 49100 | 49150 | 49050 | 3830 |
| 538 | 20240704 | 103700 | 9145611850 | 49100 | 49100 | 49150 | 49100 | 997 |
| 539 | 20240704 | 103600 | 9096631150 | 49100 | 49100 | 49200 | 49100 | 2309 |
| 540 | 20240704 | 103500 | 8983165950 | 49100 | 49100 | 49150 | 49100 | 1328 |
| 541 | 20240704 | 103400 | 8917949450 | 49150 | 49150 | 49200 | 49100 | 1460 |
| 542 | 20240704 | 103300 | 8846190350 | 49150 | 49100 | 49150 | 49100 | 661 |
| 543 | 20240704 | 103200 | 8813731500 | 49100 | 49100 | 49150 | 49050 | 1255 |
| 544 | 20240704 | 103100 | 8752113600 | 49100 | 49100 | 49150 | 49050 | 1937 |
| 545 | 20240704 | 103000 | 8657056800 | 49150 | 49100 | 49150 | 49100 | 2311 |
| 546 | 20240704 | 102900 | 8543583850 | 49100 | 49100 | 49150 | 49100 | 4522 |
| 547 | 20240704 | 102800 | 8321544500 | 49100 | 49150 | 49200 | 49100 | 3676 |
| 548 | 20240704 | 102700 | 8140941500 | 49200 | 49150 | 49200 | 49150 | 461 |
| 549 | 20240704 | 102600 | 8118280000 | 49150 | 49200 | 49200 | 49150 | 488 |
| 550 | 20240704 | 102500 | 8094289400 | 49200 | 49150 | 49200 | 49150 | 1028 |
| 551 | 20240704 | 102400 | 8043746100 | 49150 | 49200 | 49200 | 49150 | 486 |
| 552 | 20240704 | 102300 | 8019856650 | 49150 | 49150 | 49200 | 49150 | 856 |
| 553 | 20240704 | 102200 | 7977765200 | 49200 | 49150 | 49200 | 49150 | 820 |
| 554 | 20240704 | 102100 | 7937458900 | 49200 | 49200 | 49200 | 49150 | 594 |
| 555 | 20240704 | 102000 | 7908257600 | 49200 | 49150 | 49250 | 49150 | 929 |
| 556 | 20240704 | 101900 | 7862572800 | 49200 | 49150 | 49250 | 49150 | 858 |
| 557 | 20240704 | 101800 | 7820390250 | 49150 | 49200 | 49250 | 49150 | 624 |
| 558 | 20240704 | 101700 | 7789692050 | 49200 | 49200 | 49250 | 49200 | 1607 |
| 559 | 20240704 | 101600 | 7710624450 | 49250 | 49250 | 49300 | 49200 | 378 |
| 560 | 20240704 | 101500 | 7692022600 | 49200 | 49200 | 49300 | 49200 | 767 |
| 561 | 20240704 | 101400 | 7654276550 | 49200 | 49200 | 49300 | 49200 | 1686 |
| 562 | 20240704 | 101300 | 7571316800 | 49200 | 49250 | 49250 | 49200 | 696 |
| 563 | 20240704 | 101200 | 7537059650 | 49250 | 49200 | 49250 | 49200 | 828 |
| 564 | 20240704 | 101100 | 7496302250 | 49200 | 49250 | 49300 | 49200 | 1643 |
| 565 | 20240704 | 101000 | 7415413550 | 49300 | 49250 | 49300 | 49200 | 1211 |
| 566 | 20240704 | 100900 | 7355785850 | 49250 | 49250 | 49300 | 49200 | 905 |
| 567 | 20240704 | 100800 | 7311210700 | 49250 | 49250 | 49250 | 49200 | 900 |
| 568 | 20240704 | 100700 | 7266922250 | 49250 | 49250 | 49300 | 49200 | 146 |
| 569 | 20240704 | 100600 | 7259733300 | 49250 | 49250 | 49300 | 49250 | 1091 |
| 570 | 20240704 | 100500 | 7205999550 | 49250 | 49250 | 49300 | 49250 | 2388 |
| 571 | 20240704 | 100400 | 7088387150 | 49250 | 49250 | 49300 | 49250 | 1272 |
| 572 | 20240704 | 100300 | 7025737950 | 49300 | 49350 | 49350 | 49250 | 2094 |
| 573 | 20240704 | 100200 | 6922510300 | 49300 | 49300 | 49350 | 49300 | 590 |
| 574 | 20240704 | 100100 | 6893420000 | 49300 | 49300 | 49350 | 49300 | 448 |
| 575 | 20240704 | 100000 | 6871330150 | 49300 | 49350 | 49400 | 49300 | 2792 |
| 576 | 20240704 | 095900 | 6733638900 | 49400 | 49350 | 49400 | 49300 | 1078 |
| 577 | 20240704 | 095800 | 6680440000 | 49350 | 49350 | 49350 | 49300 | 1253 |
| 578 | 20240704 | 095700 | 6618621550 | 49300 | 49350 | 49400 | 49300 | 615 |
| 579 | 20240704 | 095600 | 6588285750 | 49350 | 49350 | 49400 | 49300 | 941 |
| 580 | 20240704 | 095500 | 6541836100 | 49350 | 49350 | 49400 | 49300 | 2122 |
| 581 | 20240704 | 095400 | 6437116100 | 49400 | 49400 | 49450 | 49350 | 3013 |
| 582 | 20240704 | 095300 | 6288352750 | 49350 | 49400 | 49450 | 49350 | 1346 |
| 583 | 20240704 | 095200 | 6221868350 | 49350 | 49350 | 49400 | 49350 | 432 |
| 584 | 20240704 | 095100 | 6200544450 | 49350 | 49400 | 49400 | 49350 | 625 |
| 585 | 20240704 | 095000 | 6169696500 | 49400 | 49400 | 49400 | 49350 | 158 |
| 586 | 20240704 | 094900 | 6161894350 | 49350 | 49350 | 49400 | 49350 | 1329 |
| 587 | 20240704 | 094800 | 6096304650 | 49350 | 49400 | 49400 | 49350 | 2802 |
| 588 | 20240704 | 094700 | 5958017550 | 49400 | 49350 | 49400 | 49350 | 1960 |
| 589 | 20240704 | 094600 | 5861286750 | 49350 | 49350 | 49400 | 49350 | 2361 |
| 590 | 20240704 | 094500 | 5744760000 | 49350 | 49400 | 49400 | 49350 | 1055 |
| 591 | 20240704 | 094400 | 5692661800 | 49350 | 49450 | 49450 | 49350 | 1333 |
| 592 | 20240704 | 094300 | 5626831800 | 49400 | 49350 | 49450 | 49350 | 2939 |
| 593 | 20240704 | 094200 | 5481636050 | 49350 | 49450 | 49450 | 49350 | 1812 |
| 594 | 20240704 | 094100 | 5392135950 | 49450 | 49450 | 49500 | 49400 | 918 |
| 595 | 20240704 | 094000 | 5346750750 | 49450 | 49350 | 49600 | 49350 | 3857 |
| 596 | 20240704 | 093900 | 5155906100 | 49400 | 49400 | 49400 | 49350 | 2615 |
| 597 | 20240704 | 093800 | 5026732300 | 49400 | 49400 | 49450 | 49400 | 678 |
| 598 | 20240704 | 093700 | 4993215000 | 49450 | 49400 | 49450 | 49400 | 882 |
| 599 | 20240704 | 093600 | 4949616850 | 49450 | 49450 | 49600 | 49400 | 5716 |
| 600 | 20240704 | 093500 | 4666841000 | 49400 | 49550 | 49550 | 49400 | 2442 |
| 601 | 20240704 | 093400 | 4546047300 | 49550 | 49500 | 49550 | 49500 | 841 |
| 602 | 20240704 | 093300 | 4504404850 | 49500 | 49450 | 49500 | 49450 | 972 |
| 603 | 20240704 | 093200 | 4456309650 | 49450 | 49450 | 49500 | 49450 | 292 |
| 604 | 20240704 | 093100 | 4441864400 | 49450 | 49400 | 49500 | 49400 | 2058 |
| 605 | 20240704 | 093000 | 4340050300 | 49450 | 49400 | 49450 | 49400 | 498 |
| 606 | 20240704 | 092900 | 4315444600 | 49450 | 49450 | 49450 | 49400 | 1151 |
| 607 | 20240704 | 092800 | 4258577750 | 49400 | 49450 | 49450 | 49400 | 740 |
| 608 | 20240704 | 092700 | 4222003900 | 49450 | 49400 | 49450 | 49400 | 391 |
| 609 | 20240704 | 092600 | 4202680650 | 49400 | 49400 | 49450 | 49400 | 367 |
| 610 | 20240704 | 092500 | 4184545850 | 49400 | 49400 | 49450 | 49350 | 1010 |
| 611 | 20240704 | 092400 | 4134654450 | 49350 | 49400 | 49450 | 49350 | 1516 |
| 612 | 20240704 | 092300 | 4059761950 | 49400 | 49400 | 49450 | 49350 | 4656 |
| 613 | 20240704 | 092200 | 3829799800 | 49400 | 49500 | 49600 | 49400 | 4192 |
| 614 | 20240704 | 092100 | 3622347700 | 49500 | 49400 | 49500 | 49400 | 921 |
| 615 | 20240704 | 092000 | 3576804350 | 49450 | 49450 | 49450 | 49400 | 1252 |
| 616 | 20240704 | 091900 | 3514896450 | 49500 | 49450 | 49500 | 49450 | 561 |
| 617 | 20240704 | 091800 | 3487151250 | 49450 | 49450 | 49500 | 49400 | 1023 |
| 618 | 20240704 | 091700 | 3436556950 | 49500 | 49450 | 49500 | 49400 | 1429 |
| 619 | 20240704 | 091600 | 3365855000 | 49450 | 49450 | 49500 | 49400 | 1802 |
| 620 | 20240704 | 091500 | 3276753500 | 49450 | 49500 | 49500 | 49450 | 1287 |
| 621 | 20240704 | 091400 | 3213088950 | 49450 | 49650 | 49700 | 49450 | 3780 |
| 622 | 20240704 | 091300 | 3025736900 | 49650 | 49700 | 49700 | 49650 | 1354 |
| 623 | 20240704 | 091200 | 2958507050 | 49700 | 49700 | 49750 | 49600 | 1917 |
| 624 | 20240704 | 091100 | 2863260750 | 49700 | 49600 | 49750 | 49600 | 7116 |
| 625 | 20240704 | 091000 | 2509884600 | 49650 | 49600 | 49650 | 49550 | 2093 |
| 626 | 20240704 | 090900 | 2406074400 | 49600 | 49650 | 49700 | 49550 | 2690 |
| 627 | 20240704 | 090800 | 2272558800 | 49650 | 49650 | 49750 | 49650 | 4830 |
| 628 | 20240704 | 090700 | 2032641400 | 49650 | 49350 | 49700 | 49350 | 12538 |
| 629 | 20240704 | 090600 | 1411056700 | 49350 | 49400 | 49400 | 49300 | 7940 |
| 630 | 20240704 | 090500 | 1019323300 | 49400 | 49450 | 49500 | 49350 | 2365 |
| 631 | 20240704 | 090400 | 902429500 | 49450 | 49450 | 49550 | 49450 | 6823 |
| 632 | 20240704 | 090300 | 564716500 | 49500 | 49500 | 49500 | 49450 | 3031 |
| 633 | 20240704 | 090200 | 414768850 | 49450 | 49250 | 49450 | 49200 | 3325 |
| 634 | 20240704 | 090100 | 250667300 | 49250 | 49100 | 49250 | 49100 | 688 |
| 635 | 20240704 | 090000 | 216838350 | 49100 | 49100 | 49150 | 49100 | 4411 |