33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 190800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 80094 |
| 3 | 20240711 | 190700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 4 | 20240711 | 190600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 5 | 20240711 | 190500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 6 | 20240711 | 190400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 7 | 20240711 | 190300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 8 | 20240711 | 190200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 9 | 20240711 | 190100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 10 | 20240711 | 190000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 11 | 20240711 | 185900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 12 | 20240711 | 185800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 13 | 20240711 | 185700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 14 | 20240711 | 185600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 15 | 20240711 | 185500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 16 | 20240711 | 185400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 17 | 20240711 | 185300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 18 | 20240711 | 185200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 19 | 20240711 | 185100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 20 | 20240711 | 185000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 21 | 20240711 | 184900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 22 | 20240711 | 184800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 23 | 20240711 | 184700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 24 | 20240711 | 184600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 25 | 20240711 | 184500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 26 | 20240711 | 184400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 27 | 20240711 | 184300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 28 | 20240711 | 184200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 29 | 20240711 | 184100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 30 | 20240711 | 184000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 31 | 20240711 | 183900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 32 | 20240711 | 183800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 80094 |
| 33 | 20240711 | 183700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 34 | 20240711 | 183600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 35 | 20240711 | 183500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 36 | 20240711 | 183400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 37 | 20240711 | 183300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 38 | 20240711 | 183200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 39 | 20240711 | 183100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 40 | 20240711 | 183000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 41 | 20240711 | 182900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 42 | 20240711 | 182800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 43 | 20240711 | 182700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 44 | 20240711 | 182600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 45 | 20240711 | 182500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 46 | 20240711 | 182400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 47 | 20240711 | 182300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 48 | 20240711 | 182200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 49 | 20240711 | 182100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 50 | 20240711 | 182000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 51 | 20240711 | 181900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 52 | 20240711 | 181800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 53 | 20240711 | 181700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 54 | 20240711 | 181600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 55 | 20240711 | 181500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 56 | 20240711 | 181400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 57 | 20240711 | 181300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 58 | 20240711 | 181200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 59 | 20240711 | 181100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 60 | 20240711 | 181000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 61 | 20240711 | 180900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 62 | 20240711 | 180800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 80094 |
| 63 | 20240711 | 180700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 64 | 20240711 | 180600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 65 | 20240711 | 180500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 66 | 20240711 | 180400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 67 | 20240711 | 180300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 68 | 20240711 | 180200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 69 | 20240711 | 180100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 70 | 20240711 | 180000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 71 | 20240711 | 175900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 72 | 20240711 | 175800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 73 | 20240711 | 175700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 74 | 20240711 | 175600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 75 | 20240711 | 175500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 76 | 20240711 | 175400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 77 | 20240711 | 175300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 78 | 20240711 | 175200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 79 | 20240711 | 175100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 80 | 20240711 | 175000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 81 | 20240711 | 174900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 82 | 20240711 | 174800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 83 | 20240711 | 174700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 84 | 20240711 | 174600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 85 | 20240711 | 174500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 86 | 20240711 | 174400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 87 | 20240711 | 174300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 88 | 20240711 | 174200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 89 | 20240711 | 174100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 90 | 20240711 | 174000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 91 | 20240711 | 173900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 92 | 20240711 | 173800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 80094 |
| 93 | 20240711 | 173700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 94 | 20240711 | 173600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 95 | 20240711 | 173500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 96 | 20240711 | 173400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 97 | 20240711 | 173300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 98 | 20240711 | 173200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 99 | 20240711 | 173100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 100 | 20240711 | 173000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 101 | 20240711 | 172900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 102 | 20240711 | 172800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 103 | 20240711 | 172700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 104 | 20240711 | 172600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 105 | 20240711 | 172500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 106 | 20240711 | 172400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 107 | 20240711 | 172300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 108 | 20240711 | 172200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 109 | 20240711 | 172100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 110 | 20240711 | 172000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 111 | 20240711 | 171900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 112 | 20240711 | 171800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 113 | 20240711 | 171700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 114 | 20240711 | 171600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 115 | 20240711 | 171500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 116 | 20240711 | 171400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 117 | 20240711 | 171300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 118 | 20240711 | 171200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 119 | 20240711 | 171100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 120 | 20240711 | 171000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 121 | 20240711 | 170900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 122 | 20240711 | 170800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 80094 |
| 123 | 20240711 | 170700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 124 | 20240711 | 170600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 125 | 20240711 | 170500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 126 | 20240711 | 170400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 127 | 20240711 | 170300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 128 | 20240711 | 170200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 129 | 20240711 | 170100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 130 | 20240711 | 170000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 131 | 20240711 | 165900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 132 | 20240711 | 165800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 133 | 20240711 | 165700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 134 | 20240711 | 165600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 135 | 20240711 | 165500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 136 | 20240711 | 165400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 137 | 20240711 | 165300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 138 | 20240711 | 165200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 139 | 20240711 | 165100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 140 | 20240711 | 165000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 141 | 20240711 | 164900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 142 | 20240711 | 164800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 143 | 20240711 | 164700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 144 | 20240711 | 164600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 145 | 20240711 | 164500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 146 | 20240711 | 164400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 147 | 20240711 | 164300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 148 | 20240711 | 164200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 149 | 20240711 | 164100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 150 | 20240711 | 164000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 151 | 20240711 | 163900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 152 | 20240711 | 163800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 80094 |
| 153 | 20240711 | 163700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 154 | 20240711 | 163600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 155 | 20240711 | 163500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 156 | 20240711 | 163400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 157 | 20240711 | 163300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 158 | 20240711 | 163200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 159 | 20240711 | 163100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 160 | 20240711 | 163000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 161 | 20240711 | 162900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 162 | 20240711 | 162800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 163 | 20240711 | 162700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 164 | 20240711 | 162600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 165 | 20240711 | 162500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 166 | 20240711 | 162400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 167 | 20240711 | 162300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 168 | 20240711 | 162200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 169 | 20240711 | 162100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 170 | 20240711 | 162000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 171 | 20240711 | 161900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 172 | 20240711 | 161800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 173 | 20240711 | 161700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 174 | 20240711 | 161600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 175 | 20240711 | 161500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 176 | 20240711 | 161400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 177 | 20240711 | 161300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 178 | 20240711 | 161200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 179 | 20240711 | 161100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 180 | 20240711 | 161000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 181 | 20240711 | 160900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 182 | 20240711 | 160800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 80094 |
| 183 | 20240711 | 160700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 184 | 20240711 | 160600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20240711 | 160500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20240711 | 160400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20240711 | 160300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20240711 | 160200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20240711 | 160100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20240711 | 160000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20240711 | 155900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20240711 | 155800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20240711 | 155700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20240711 | 155600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20240711 | 155500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20240711 | 155400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20240711 | 155300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 198 | 20240711 | 155200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 199 | 20240711 | 155100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 200 | 20240711 | 155000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 201 | 20240711 | 154900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 202 | 20240711 | 154800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 203 | 20240711 | 154700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 204 | 20240711 | 154600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 205 | 20240711 | 154500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 206 | 20240711 | 154400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 207 | 20240711 | 154300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 208 | 20240711 | 154200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 209 | 20240711 | 154100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 210 | 20240711 | 154000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 211 | 20240711 | 153900 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 212 | 20240711 | 153800 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 80094 |
| 213 | 20240711 | 153700 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 214 | 20240711 | 153600 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 215 | 20240711 | 153500 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 216 | 20240711 | 153400 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 217 | 20240711 | 153300 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 218 | 20240711 | 153200 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 219 | 20240711 | 153100 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 0 |
| 220 | 20240711 | 153000 | 25257641250 | 47650 | 47650 | 47650 | 47650 | 80094 |
| 221 | 20240711 | 152900 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240711 | 152800 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240711 | 152700 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240711 | 152600 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240711 | 152500 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240711 | 152400 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240711 | 152300 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240711 | 152200 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240711 | 152100 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240711 | 152000 | 21441162150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240711 | 151900 | 21441162150 | 48000 | 48000 | 48050 | 48000 | 2060 |
| 232 | 20240711 | 151800 | 21342261700 | 48050 | 48050 | 48050 | 48000 | 744 |
| 233 | 20240711 | 151700 | 21306542850 | 48050 | 48050 | 48100 | 48000 | 1153 |
| 234 | 20240711 | 151600 | 21251143600 | 48100 | 48150 | 48200 | 48050 | 601 |
| 235 | 20240711 | 151500 | 21222235950 | 48200 | 48150 | 48200 | 48100 | 1428 |
| 236 | 20240711 | 151400 | 21153519600 | 48200 | 48150 | 48250 | 48100 | 858 |
| 237 | 20240711 | 151300 | 21112213450 | 48150 | 48100 | 48200 | 48050 | 1352 |
| 238 | 20240711 | 151200 | 21047149200 | 48100 | 48150 | 48200 | 48100 | 513 |
| 239 | 20240711 | 151100 | 21022454350 | 48150 | 48150 | 48200 | 48050 | 1112 |
| 240 | 20240711 | 151000 | 20968946750 | 48150 | 48150 | 48200 | 48050 | 917 |
| 241 | 20240711 | 150900 | 20924803050 | 48100 | 48050 | 48150 | 48050 | 1880 |
| 242 | 20240711 | 150800 | 20834377600 | 48100 | 48100 | 48150 | 48050 | 976 |
| 243 | 20240711 | 150700 | 20787455450 | 48100 | 48150 | 48200 | 48050 | 2808 |
| 244 | 20240711 | 150600 | 20652462250 | 48100 | 48200 | 48200 | 48100 | 931 |
| 245 | 20240711 | 150500 | 20607638500 | 48200 | 48200 | 48250 | 48150 | 897 |
| 246 | 20240711 | 150400 | 20564429500 | 48250 | 48200 | 48250 | 48150 | 2081 |
| 247 | 20240711 | 150300 | 20464141700 | 48200 | 48150 | 48200 | 48100 | 903 |
| 248 | 20240711 | 150200 | 20420662150 | 48200 | 48200 | 48250 | 48150 | 757 |
| 249 | 20240711 | 150100 | 20384181750 | 48150 | 48200 | 48200 | 48100 | 1989 |
| 250 | 20240711 | 150000 | 20288410200 | 48200 | 48250 | 48300 | 48150 | 1052 |
| 251 | 20240711 | 145900 | 20237700100 | 48250 | 48150 | 48250 | 48150 | 1812 |
| 252 | 20240711 | 145800 | 20150363600 | 48200 | 48100 | 48200 | 48100 | 666 |
| 253 | 20240711 | 145700 | 20118319100 | 48100 | 48100 | 48250 | 48100 | 1607 |
| 254 | 20240711 | 145600 | 20040918950 | 48150 | 48150 | 48200 | 48150 | 602 |
| 255 | 20240711 | 145500 | 20011931800 | 48150 | 48200 | 48250 | 48150 | 1390 |
| 256 | 20240711 | 145400 | 19944967000 | 48250 | 48200 | 48250 | 48200 | 305 |
| 257 | 20240711 | 145300 | 19930262900 | 48200 | 48300 | 48300 | 48200 | 1211 |
| 258 | 20240711 | 145200 | 19871837950 | 48250 | 48250 | 48250 | 48200 | 1109 |
| 259 | 20240711 | 145100 | 19818336000 | 48250 | 48250 | 48250 | 48200 | 904 |
| 260 | 20240711 | 145000 | 19774742500 | 48200 | 48250 | 48250 | 48200 | 627 |
| 261 | 20240711 | 144900 | 19744519450 | 48200 | 48250 | 48250 | 48200 | 469 |
| 262 | 20240711 | 144800 | 19721912350 | 48250 | 48250 | 48250 | 48200 | 427 |
| 263 | 20240711 | 144700 | 19701327550 | 48200 | 48200 | 48250 | 48200 | 637 |
| 264 | 20240711 | 144600 | 19670622850 | 48200 | 48200 | 48250 | 48150 | 468 |
| 265 | 20240711 | 144500 | 19648060750 | 48150 | 48200 | 48200 | 48150 | 873 |
| 266 | 20240711 | 144400 | 19606014000 | 48200 | 48250 | 48250 | 48150 | 768 |
| 267 | 20240711 | 144300 | 19569002650 | 48250 | 48300 | 48300 | 48150 | 2290 |
| 268 | 20240711 | 144200 | 19458549450 | 48250 | 48250 | 48300 | 48200 | 506 |
| 269 | 20240711 | 144100 | 19434139900 | 48250 | 48150 | 48300 | 48150 | 2230 |
| 270 | 20240711 | 144000 | 19326580750 | 48150 | 48150 | 48150 | 48100 | 846 |
| 271 | 20240711 | 143900 | 19285866050 | 48150 | 48150 | 48200 | 48100 | 1530 |
| 272 | 20240711 | 143800 | 19212205800 | 48200 | 48100 | 48200 | 48100 | 1104 |
| 273 | 20240711 | 143700 | 19159085100 | 48100 | 48100 | 48150 | 48100 | 972 |
| 274 | 20240711 | 143600 | 19112331150 | 48150 | 48200 | 48200 | 48100 | 431 |
| 275 | 20240711 | 143500 | 19091589250 | 48200 | 48100 | 48200 | 48100 | 1042 |
| 276 | 20240711 | 143400 | 19041412000 | 48100 | 48150 | 48150 | 48100 | 441 |
| 277 | 20240711 | 143300 | 19020194500 | 48100 | 48100 | 48150 | 48100 | 726 |
| 278 | 20240711 | 143200 | 18985271400 | 48100 | 48050 | 48150 | 48050 | 1289 |
| 279 | 20240711 | 143100 | 18923300400 | 48050 | 48050 | 48100 | 48000 | 640 |
| 280 | 20240711 | 143000 | 18892547700 | 48000 | 48050 | 48100 | 48000 | 2237 |
| 281 | 20240711 | 142900 | 18785153000 | 48050 | 48000 | 48050 | 48000 | 1219 |
| 282 | 20240711 | 142800 | 18726630500 | 48000 | 48000 | 48050 | 48000 | 1936 |
| 283 | 20240711 | 142700 | 18633634350 | 48000 | 48000 | 48050 | 47950 | 1163 |
| 284 | 20240711 | 142600 | 18577825050 | 48000 | 47950 | 48000 | 47950 | 2383 |
| 285 | 20240711 | 142500 | 18463503750 | 48000 | 48000 | 48000 | 47900 | 1815 |
| 286 | 20240711 | 142400 | 18376455350 | 48000 | 48000 | 48100 | 47650 | 11873 |
| 287 | 20240711 | 142300 | 17807576550 | 48000 | 48050 | 48050 | 48000 | 5362 |
| 288 | 20240711 | 142200 | 17550182850 | 48050 | 48050 | 48050 | 48000 | 830 |
| 289 | 20240711 | 142100 | 17510328800 | 48100 | 48050 | 48100 | 48000 | 1983 |
| 290 | 20240711 | 142000 | 17415033800 | 48050 | 48100 | 48150 | 48000 | 8064 |
| 291 | 20240711 | 141900 | 17027423150 | 48150 | 48100 | 48150 | 48100 | 1007 |
| 292 | 20240711 | 141800 | 16978971600 | 48150 | 48200 | 48200 | 48150 | 1075 |
| 293 | 20240711 | 141700 | 16927209450 | 48200 | 48200 | 48250 | 48150 | 1687 |
| 294 | 20240711 | 141600 | 16845968100 | 48250 | 48200 | 48250 | 48200 | 550 |
| 295 | 20240711 | 141500 | 16819457000 | 48200 | 48250 | 48300 | 48200 | 964 |
| 296 | 20240711 | 141400 | 16772983550 | 48250 | 48250 | 48300 | 48200 | 869 |
| 297 | 20240711 | 141300 | 16731074850 | 48250 | 48300 | 48300 | 48200 | 443 |
| 298 | 20240711 | 141200 | 16709708100 | 48300 | 48200 | 48300 | 48200 | 1028 |
| 299 | 20240711 | 141100 | 16660127850 | 48150 | 48200 | 48250 | 48150 | 1910 |
| 300 | 20240711 | 141000 | 16568066900 | 48250 | 48250 | 48250 | 48200 | 883 |
| 301 | 20240711 | 140900 | 16525500000 | 48250 | 48250 | 48300 | 48200 | 709 |
| 302 | 20240711 | 140800 | 16491293500 | 48250 | 48350 | 48350 | 48250 | 551 |
| 303 | 20240711 | 140700 | 16464697700 | 48250 | 48300 | 48350 | 48250 | 2022 |
| 304 | 20240711 | 140600 | 16367003700 | 48300 | 48250 | 48350 | 48250 | 2437 |
| 305 | 20240711 | 140500 | 16249374500 | 48300 | 48250 | 48300 | 48200 | 1620 |
| 306 | 20240711 | 140400 | 16171187800 | 48250 | 48250 | 48300 | 48200 | 809 |
| 307 | 20240711 | 140300 | 16132150450 | 48250 | 48300 | 48300 | 48200 | 603 |
| 308 | 20240711 | 140200 | 16103055500 | 48200 | 48200 | 48300 | 48150 | 1912 |
| 309 | 20240711 | 140100 | 16010847700 | 48250 | 48200 | 48250 | 48200 | 1754 |
| 310 | 20240711 | 140000 | 15926277300 | 48200 | 48250 | 48250 | 48200 | 1001 |
| 311 | 20240711 | 135900 | 15878023650 | 48200 | 48300 | 48300 | 48200 | 1510 |
| 312 | 20240711 | 135800 | 15805178100 | 48250 | 48300 | 48300 | 48250 | 634 |
| 313 | 20240711 | 135700 | 15774562050 | 48300 | 48250 | 48300 | 48250 | 1015 |
| 314 | 20240711 | 135600 | 15725557350 | 48300 | 48350 | 48350 | 48250 | 1017 |
| 315 | 20240711 | 135500 | 15676430050 | 48350 | 48300 | 48350 | 48300 | 1160 |
| 316 | 20240711 | 135400 | 15620372150 | 48350 | 48400 | 48400 | 48300 | 1390 |
| 317 | 20240711 | 135300 | 15553172500 | 48400 | 48450 | 48500 | 48400 | 415 |
| 318 | 20240711 | 135200 | 15533075550 | 48400 | 48400 | 48450 | 48400 | 438 |
| 319 | 20240711 | 135100 | 15511873300 | 48400 | 48350 | 48500 | 48350 | 1083 |
| 320 | 20240711 | 135000 | 15459433950 | 48500 | 48450 | 48500 | 48350 | 2207 |
| 321 | 20240711 | 134900 | 15352612200 | 48450 | 48400 | 48500 | 48400 | 1190 |
| 322 | 20240711 | 134800 | 15294958050 | 48450 | 48450 | 48500 | 48350 | 577 |
| 323 | 20240711 | 134700 | 15267001400 | 48500 | 48450 | 48500 | 48400 | 753 |
| 324 | 20240711 | 134600 | 15230527050 | 48500 | 48450 | 48550 | 48250 | 8663 |
| 325 | 20240711 | 134500 | 14811625400 | 48400 | 48500 | 48550 | 48400 | 402 |
| 326 | 20240711 | 134400 | 14792146750 | 48450 | 48450 | 48500 | 48400 | 822 |
| 327 | 20240711 | 134300 | 14752309250 | 48400 | 48450 | 48450 | 48400 | 1070 |
| 328 | 20240711 | 134200 | 14700480450 | 48450 | 48450 | 48500 | 48400 | 1208 |
| 329 | 20240711 | 134100 | 14641946700 | 48450 | 48400 | 48450 | 48350 | 2091 |
| 330 | 20240711 | 134000 | 14540734800 | 48400 | 48400 | 48450 | 48400 | 516 |
| 331 | 20240711 | 133900 | 14515750850 | 48400 | 48400 | 48450 | 48350 | 1804 |
| 332 | 20240711 | 133800 | 14428473000 | 48400 | 48450 | 48450 | 48400 | 1331 |
| 333 | 20240711 | 133700 | 14364024450 | 48450 | 48500 | 48500 | 48450 | 1289 |
| 334 | 20240711 | 133600 | 14301514050 | 48500 | 48400 | 48600 | 48400 | 2472 |
| 335 | 20240711 | 133500 | 14181598900 | 48400 | 48450 | 48500 | 48400 | 691 |
| 336 | 20240711 | 133400 | 14148135150 | 48450 | 48450 | 48500 | 48450 | 556 |
| 337 | 20240711 | 133300 | 14121189450 | 48450 | 48550 | 48550 | 48450 | 1202 |
| 338 | 20240711 | 133200 | 14062917100 | 48500 | 48500 | 48500 | 48450 | 853 |
| 339 | 20240711 | 133100 | 14021549550 | 48500 | 48450 | 48550 | 48400 | 2915 |
| 340 | 20240711 | 133000 | 13880232650 | 48450 | 48550 | 48550 | 48400 | 6185 |
| 341 | 20240711 | 132900 | 13580408050 | 48550 | 48550 | 48550 | 48500 | 1389 |
| 342 | 20240711 | 132800 | 13513011850 | 48550 | 48550 | 48550 | 48500 | 842 |
| 343 | 20240711 | 132700 | 13472134750 | 48550 | 48600 | 48600 | 48500 | 3145 |
| 344 | 20240711 | 132600 | 13319449750 | 48550 | 48600 | 48600 | 48550 | 2000 |
| 345 | 20240711 | 132500 | 13222340250 | 48600 | 48600 | 48650 | 48550 | 2755 |
| 346 | 20240711 | 132400 | 13088450700 | 48600 | 48700 | 48700 | 48600 | 1902 |
| 347 | 20240711 | 132300 | 12995959200 | 48700 | 48650 | 48750 | 48650 | 1575 |
| 348 | 20240711 | 132200 | 12919302500 | 48650 | 48700 | 48700 | 48650 | 871 |
| 349 | 20240711 | 132100 | 12876923900 | 48700 | 48750 | 48750 | 48650 | 1983 |
| 350 | 20240711 | 132000 | 12780351050 | 48750 | 48750 | 48800 | 48700 | 641 |
| 351 | 20240711 | 131900 | 12749118450 | 48750 | 48800 | 48850 | 48750 | 722 |
| 352 | 20240711 | 131800 | 12713916150 | 48800 | 48750 | 48800 | 48750 | 312 |
| 353 | 20240711 | 131700 | 12698704050 | 48750 | 48700 | 48800 | 48700 | 818 |
| 354 | 20240711 | 131600 | 12658825800 | 48750 | 48800 | 48800 | 48700 | 1089 |
| 355 | 20240711 | 131500 | 12605707850 | 48800 | 48800 | 48850 | 48700 | 1098 |
| 356 | 20240711 | 131400 | 12552141200 | 48800 | 48800 | 48800 | 48750 | 965 |
| 357 | 20240711 | 131300 | 12505067000 | 48800 | 48800 | 48800 | 48750 | 576 |
| 358 | 20240711 | 131200 | 12476968600 | 48850 | 48800 | 48850 | 48800 | 621 |
| 359 | 20240711 | 131100 | 12446645700 | 48750 | 48800 | 48900 | 48750 | 1645 |
| 360 | 20240711 | 131000 | 12366337600 | 48800 | 48750 | 48800 | 48700 | 1095 |
| 361 | 20240711 | 130900 | 12312972500 | 48700 | 48750 | 48750 | 48700 | 978 |
| 362 | 20240711 | 130800 | 12265336900 | 48700 | 48750 | 48750 | 48700 | 2917 |
| 363 | 20240711 | 130700 | 12123242500 | 48750 | 48800 | 48850 | 48750 | 965 |
| 364 | 20240711 | 130600 | 12076183100 | 48750 | 48750 | 48850 | 48750 | 1804 |
| 365 | 20240711 | 130500 | 11988187550 | 48750 | 48750 | 48800 | 48750 | 703 |
| 366 | 20240711 | 130400 | 11953913550 | 48750 | 48800 | 48800 | 48700 | 5014 |
| 367 | 20240711 | 130300 | 11709459450 | 48850 | 48850 | 48850 | 48800 | 1100 |
| 368 | 20240711 | 130200 | 11655756950 | 48850 | 48850 | 48850 | 48800 | 246 |
| 369 | 20240711 | 130100 | 11643748350 | 48850 | 48800 | 48900 | 48800 | 1146 |
| 370 | 20240711 | 130000 | 11587780200 | 48900 | 48850 | 48900 | 48800 | 715 |
| 371 | 20240711 | 125900 | 11552849600 | 48800 | 48900 | 48900 | 48800 | 1094 |
| 372 | 20240711 | 125800 | 11499409050 | 48900 | 48950 | 48950 | 48900 | 822 |
| 373 | 20240711 | 125700 | 11459206950 | 48900 | 48950 | 48950 | 48900 | 617 |
| 374 | 20240711 | 125600 | 11429023300 | 48950 | 48950 | 48950 | 48900 | 487 |
| 375 | 20240711 | 125500 | 11405199400 | 48950 | 48900 | 49000 | 48900 | 2699 |
| 376 | 20240711 | 125400 | 11273054600 | 48900 | 48800 | 48900 | 48800 | 1689 |
| 377 | 20240711 | 125300 | 11190574300 | 48800 | 48800 | 48800 | 48750 | 1449 |
| 378 | 20240711 | 125200 | 11119894950 | 48800 | 48800 | 48800 | 48750 | 670 |
| 379 | 20240711 | 125100 | 11087206700 | 48750 | 48750 | 48800 | 48700 | 880 |
| 380 | 20240711 | 125000 | 11044329250 | 48750 | 48900 | 48900 | 48700 | 4031 |
| 381 | 20240711 | 124900 | 10847714900 | 48900 | 48950 | 48950 | 48850 | 703 |
| 382 | 20240711 | 124800 | 10813357900 | 49000 | 48900 | 49000 | 48900 | 323 |
| 383 | 20240711 | 124700 | 10797559450 | 48900 | 48850 | 48950 | 48850 | 2166 |
| 384 | 20240711 | 124600 | 10691651500 | 48850 | 48850 | 48900 | 48800 | 506 |
| 385 | 20240711 | 124500 | 10666940300 | 48850 | 48850 | 48900 | 48850 | 1073 |
| 386 | 20240711 | 124400 | 10614506800 | 48900 | 48850 | 48900 | 48850 | 285 |
| 387 | 20240711 | 124300 | 10600581500 | 48800 | 49000 | 49000 | 48800 | 2301 |
| 388 | 20240711 | 124200 | 10488129550 | 49000 | 48950 | 49000 | 48950 | 800 |
| 389 | 20240711 | 124100 | 10448958600 | 48950 | 49000 | 49000 | 48950 | 694 |
| 390 | 20240711 | 124000 | 10414970150 | 49000 | 48950 | 49050 | 48950 | 854 |
| 391 | 20240711 | 123900 | 10373132000 | 48950 | 48950 | 49000 | 48900 | 2263 |
| 392 | 20240711 | 123800 | 10262366700 | 48900 | 48950 | 48950 | 48900 | 507 |
| 393 | 20240711 | 123700 | 10237553800 | 48950 | 49000 | 49000 | 48950 | 838 |
| 394 | 20240711 | 123600 | 10196523700 | 48950 | 48850 | 49000 | 48850 | 955 |
| 395 | 20240711 | 123500 | 10149789600 | 48900 | 48800 | 48900 | 48750 | 1016 |
| 396 | 20240711 | 123400 | 10100206000 | 48800 | 48800 | 48800 | 48700 | 3073 |
| 397 | 20240711 | 123300 | 9950388100 | 48850 | 48900 | 48950 | 48800 | 2583 |
| 398 | 20240711 | 123200 | 9824224200 | 48950 | 48950 | 49000 | 48850 | 1599 |
| 399 | 20240711 | 123100 | 9746004950 | 48950 | 48950 | 49050 | 48900 | 1563 |
| 400 | 20240711 | 123000 | 9669455850 | 48950 | 49150 | 49150 | 48700 | 11494 |
| 401 | 20240711 | 122900 | 9106866250 | 49150 | 49150 | 49150 | 49100 | 1212 |
| 402 | 20240711 | 122800 | 9047325850 | 49150 | 49050 | 49150 | 49050 | 940 |
| 403 | 20240711 | 122700 | 9001178750 | 49050 | 49250 | 49300 | 49000 | 16337 |
| 404 | 20240711 | 122600 | 8198824750 | 49300 | 49400 | 49400 | 49250 | 4069 |
| 405 | 20240711 | 122500 | 7998166600 | 49350 | 49400 | 49400 | 49350 | 735 |
| 406 | 20240711 | 122400 | 7961889400 | 49400 | 49400 | 49400 | 49350 | 274 |
| 407 | 20240711 | 122300 | 7948357100 | 49400 | 49400 | 49450 | 49350 | 771 |
| 408 | 20240711 | 122200 | 7910270250 | 49350 | 49400 | 49400 | 49350 | 645 |
| 409 | 20240711 | 122100 | 7878417750 | 49400 | 49400 | 49450 | 49350 | 1054 |
| 410 | 20240711 | 122000 | 7826354750 | 49400 | 49450 | 49450 | 49400 | 371 |
| 411 | 20240711 | 121900 | 7808026500 | 49400 | 49400 | 49450 | 49350 | 809 |
| 412 | 20240711 | 121800 | 7768064750 | 49400 | 49450 | 49450 | 49400 | 535 |
| 413 | 20240711 | 121700 | 7741629950 | 49400 | 49400 | 49450 | 49400 | 1928 |
| 414 | 20240711 | 121600 | 7646374100 | 49400 | 49400 | 49450 | 49400 | 1291 |
| 415 | 20240711 | 121500 | 7582598650 | 49400 | 49450 | 49450 | 49400 | 1720 |
| 416 | 20240711 | 121400 | 7497616450 | 49450 | 49500 | 49550 | 49400 | 1496 |
| 417 | 20240711 | 121300 | 7423623200 | 49450 | 49550 | 49550 | 49450 | 1642 |
| 418 | 20240711 | 121200 | 7342367700 | 49500 | 49500 | 49550 | 49450 | 5450 |
| 419 | 20240711 | 121100 | 7072590700 | 49500 | 49600 | 49600 | 49500 | 5138 |
| 420 | 20240711 | 121000 | 6818040100 | 49600 | 49650 | 49650 | 49600 | 3831 |
| 421 | 20240711 | 120900 | 6628011450 | 49650 | 49700 | 49750 | 49650 | 2504 |
| 422 | 20240711 | 120800 | 6503608000 | 49700 | 49750 | 49750 | 49700 | 588 |
| 423 | 20240711 | 120700 | 6474379250 | 49700 | 49750 | 49750 | 49700 | 665 |
| 424 | 20240711 | 120600 | 6441320800 | 49750 | 49800 | 49800 | 49700 | 194 |
| 425 | 20240711 | 120500 | 6431676400 | 49700 | 49750 | 49800 | 49700 | 720 |
| 426 | 20240711 | 120400 | 6395870300 | 49750 | 49750 | 49800 | 49700 | 1681 |
| 427 | 20240711 | 120300 | 6312213200 | 49750 | 49800 | 49800 | 49750 | 490 |
| 428 | 20240711 | 120200 | 6287834300 | 49800 | 49800 | 49800 | 49750 | 1211 |
| 429 | 20240711 | 120100 | 6227543750 | 49800 | 49800 | 49850 | 49800 | 610 |
| 430 | 20240711 | 120000 | 6197165650 | 49850 | 49850 | 49850 | 49850 | 818 |
| 431 | 20240711 | 115900 | 6156388350 | 49900 | 49900 | 49950 | 49900 | 677 |
| 432 | 20240711 | 115800 | 6122602650 | 49900 | 49900 | 49900 | 49900 | 64 |
| 433 | 20240711 | 115700 | 6119409050 | 49900 | 49950 | 49950 | 49900 | 11 |
| 434 | 20240711 | 115600 | 6118860100 | 49950 | 49950 | 49950 | 49950 | 212 |
| 435 | 20240711 | 115500 | 6108270700 | 49900 | 49900 | 49950 | 49900 | 107 |
| 436 | 20240711 | 115400 | 6102929750 | 49950 | 49900 | 49950 | 49900 | 219 |
| 437 | 20240711 | 115300 | 6091990750 | 49950 | 49900 | 49950 | 49900 | 525 |
| 438 | 20240711 | 115200 | 6065792100 | 49850 | 49900 | 49900 | 49850 | 212 |
| 439 | 20240711 | 115100 | 6055223250 | 49850 | 49850 | 49850 | 49850 | 62 |
| 440 | 20240711 | 115000 | 6052132550 | 49850 | 49900 | 49900 | 49850 | 53 |
| 441 | 20240711 | 114900 | 6049489250 | 49900 | 49900 | 49900 | 49850 | 92 |
| 442 | 20240711 | 114800 | 6044901800 | 49850 | 49900 | 49900 | 49850 | 108 |
| 443 | 20240711 | 114700 | 6039517950 | 49900 | 49900 | 49900 | 49900 | 727 |
| 444 | 20240711 | 114600 | 6003240650 | 49900 | 49900 | 49950 | 49900 | 293 |
| 445 | 20240711 | 114500 | 5988619450 | 49900 | 49900 | 49950 | 49900 | 54 |
| 446 | 20240711 | 114400 | 5985922600 | 49950 | 49950 | 49950 | 49950 | 7 |
| 447 | 20240711 | 114300 | 5985572950 | 49950 | 49950 | 50000 | 49950 | 108 |
| 448 | 20240711 | 114200 | 5980178200 | 49950 | 49950 | 49950 | 49950 | 50 |
| 449 | 20240711 | 114100 | 5977680700 | 49950 | 49950 | 49950 | 49950 | 102 |
| 450 | 20240711 | 114000 | 5972585800 | 49950 | 49950 | 49950 | 49950 | 177 |
| 451 | 20240711 | 113900 | 5963744650 | 49950 | 50000 | 50100 | 49950 | 895 |
| 452 | 20240711 | 113800 | 5919014750 | 50000 | 50000 | 50000 | 50000 | 101 |
| 453 | 20240711 | 113700 | 5913964750 | 50000 | 50000 | 50000 | 50000 | 0 |
| 454 | 20240711 | 113600 | 5913964750 | 50000 | 50000 | 50100 | 50000 | 125 |
| 455 | 20240711 | 113500 | 5907714650 | 50000 | 50000 | 50000 | 50000 | 91 |
| 456 | 20240711 | 113400 | 5903164650 | 50000 | 50100 | 50100 | 50000 | 210 |
| 457 | 20240711 | 113300 | 5892644150 | 50100 | 50000 | 50100 | 50000 | 442 |
| 458 | 20240711 | 113200 | 5870511650 | 50000 | 50100 | 50100 | 50000 | 1227 |
| 459 | 20240711 | 113100 | 5809044050 | 50000 | 50100 | 50100 | 50000 | 31 |
| 460 | 20240711 | 113000 | 5807493950 | 49950 | 50000 | 50100 | 49950 | 489 |
| 461 | 20240711 | 112900 | 5783024800 | 50000 | 50000 | 50000 | 49950 | 2023 |
| 462 | 20240711 | 112800 | 5681878300 | 50000 | 49950 | 50000 | 49950 | 375 |
| 463 | 20240711 | 112700 | 5663145800 | 49950 | 49950 | 49950 | 49900 | 173 |
| 464 | 20240711 | 112600 | 5654507800 | 49950 | 49950 | 49950 | 49950 | 137 |
| 465 | 20240711 | 112500 | 5647664650 | 49950 | 49950 | 49950 | 49950 | 327 |
| 466 | 20240711 | 112400 | 5631331000 | 49950 | 49950 | 49950 | 49950 | 312 |
| 467 | 20240711 | 112300 | 5615746600 | 49950 | 50000 | 50000 | 49950 | 277 |
| 468 | 20240711 | 112200 | 5601896700 | 50100 | 50100 | 50100 | 50100 | 3 |
| 469 | 20240711 | 112100 | 5601746400 | 50000 | 50000 | 50000 | 50000 | 86 |
| 470 | 20240711 | 112000 | 5597446400 | 50000 | 50000 | 50000 | 50000 | 87 |
| 471 | 20240711 | 111900 | 5593096400 | 50000 | 50100 | 50100 | 50000 | 395 |
| 472 | 20240711 | 111800 | 5573343700 | 50100 | 50100 | 50100 | 50100 | 333 |
| 473 | 20240711 | 111700 | 5556660400 | 50100 | 50100 | 50100 | 50100 | 458 |
| 474 | 20240711 | 111600 | 5533714600 | 50100 | 50200 | 50200 | 50100 | 127 |
| 475 | 20240711 | 111500 | 5527351700 | 50100 | 50100 | 50200 | 50100 | 148 |
| 476 | 20240711 | 111400 | 5519926700 | 50100 | 50100 | 50200 | 50100 | 210 |
| 477 | 20240711 | 111300 | 5509405200 | 50100 | 50200 | 50200 | 50100 | 91 |
| 478 | 20240711 | 111200 | 5504846000 | 50200 | 50200 | 50200 | 50100 | 110 |
| 479 | 20240711 | 111100 | 5499324100 | 50200 | 50100 | 50200 | 50100 | 315 |
| 480 | 20240711 | 111000 | 5483541800 | 50100 | 50200 | 50200 | 50100 | 102 |
| 481 | 20240711 | 110900 | 5478422400 | 50100 | 50100 | 50200 | 50100 | 91 |
| 482 | 20240711 | 110800 | 5473857700 | 50100 | 50100 | 50200 | 50100 | 112 |
| 483 | 20240711 | 110700 | 5468242500 | 50100 | 50200 | 50200 | 50000 | 703 |
| 484 | 20240711 | 110600 | 5433060400 | 50200 | 50100 | 50200 | 50000 | 509 |
| 485 | 20240711 | 110500 | 5407552400 | 50000 | 50000 | 50000 | 50000 | 74 |
| 486 | 20240711 | 110400 | 5403852400 | 50000 | 49950 | 50000 | 49950 | 646 |
| 487 | 20240711 | 110300 | 5371554500 | 49950 | 50000 | 50000 | 49950 | 263 |
| 488 | 20240711 | 110200 | 5358417550 | 50000 | 49950 | 50000 | 49950 | 279 |
| 489 | 20240711 | 110100 | 5344475250 | 49950 | 50000 | 50000 | 49950 | 70 |
| 490 | 20240711 | 110000 | 5340977900 | 50000 | 49950 | 50000 | 49950 | 140 |
| 491 | 20240711 | 105900 | 5333981900 | 50000 | 50000 | 50000 | 50000 | 763 |
| 492 | 20240711 | 105800 | 5295831900 | 50100 | 50100 | 50100 | 50000 | 308 |
| 493 | 20240711 | 105700 | 5280404100 | 50100 | 50000 | 50100 | 50000 | 730 |
| 494 | 20240711 | 105600 | 5243833100 | 50000 | 50000 | 50100 | 50000 | 723 |
| 495 | 20240711 | 105500 | 5207645300 | 50100 | 50100 | 50100 | 50000 | 1079 |
| 496 | 20240711 | 105400 | 5153614100 | 50100 | 50000 | 50100 | 49950 | 294 |
| 497 | 20240711 | 105300 | 5138908450 | 50000 | 49950 | 50000 | 49950 | 872 |
| 498 | 20240711 | 105200 | 5095327200 | 49900 | 49950 | 50000 | 49900 | 412 |
| 499 | 20240711 | 105100 | 5074750100 | 50000 | 50000 | 50000 | 49950 | 491 |
| 500 | 20240711 | 105000 | 5050200850 | 50100 | 49950 | 50100 | 49950 | 2029 |
| 501 | 20240711 | 104900 | 4948689950 | 49950 | 49850 | 49950 | 49850 | 2014 |
| 502 | 20240711 | 104800 | 4848231200 | 49850 | 49700 | 49850 | 49650 | 2391 |
| 503 | 20240711 | 104700 | 4729174200 | 49700 | 49700 | 49700 | 49650 | 37 |
| 504 | 20240711 | 104600 | 4727335600 | 49700 | 49700 | 49700 | 49650 | 713 |
| 505 | 20240711 | 104500 | 4691906650 | 49700 | 49700 | 49700 | 49700 | 128 |
| 506 | 20240711 | 104400 | 4685545050 | 49650 | 49700 | 49700 | 49650 | 105 |
| 507 | 20240711 | 104300 | 4680327000 | 49700 | 49700 | 49700 | 49650 | 69 |
| 508 | 20240711 | 104200 | 4676900900 | 49700 | 49600 | 49700 | 49600 | 710 |
| 509 | 20240711 | 104100 | 4641623000 | 49600 | 49700 | 49700 | 49600 | 686 |
| 510 | 20240711 | 104000 | 4607586400 | 49700 | 49600 | 49700 | 49600 | 2928 |
| 511 | 20240711 | 103900 | 4462318950 | 49600 | 49550 | 49600 | 49550 | 1686 |
| 512 | 20240711 | 103800 | 4378724400 | 49600 | 49600 | 49600 | 49550 | 741 |
| 513 | 20240711 | 103700 | 4342000750 | 49550 | 49650 | 49650 | 49550 | 1119 |
| 514 | 20240711 | 103600 | 4286498600 | 49600 | 49600 | 49650 | 49600 | 322 |
| 515 | 20240711 | 103500 | 4270524750 | 49600 | 49600 | 49650 | 49600 | 41 |
| 516 | 20240711 | 103400 | 4268490650 | 49650 | 49600 | 49650 | 49600 | 336 |
| 517 | 20240711 | 103300 | 4251809550 | 49650 | 49600 | 49650 | 49550 | 4312 |
| 518 | 20240711 | 103200 | 4037952750 | 49650 | 49650 | 49650 | 49600 | 260 |
| 519 | 20240711 | 103100 | 4025043900 | 49650 | 49650 | 49700 | 49650 | 875 |
| 520 | 20240711 | 103000 | 3981598150 | 49650 | 49750 | 49750 | 49650 | 431 |
| 521 | 20240711 | 102900 | 3960175900 | 49750 | 49750 | 49800 | 49750 | 43 |
| 522 | 20240711 | 102800 | 3958035700 | 49750 | 49750 | 49750 | 49750 | 55 |
| 523 | 20240711 | 102700 | 3955299450 | 49750 | 49700 | 49750 | 49650 | 1132 |
| 524 | 20240711 | 102600 | 3899036250 | 49700 | 49650 | 49700 | 49650 | 203 |
| 525 | 20240711 | 102500 | 3888955850 | 49650 | 49600 | 49650 | 49600 | 490 |
| 526 | 20240711 | 102400 | 3864636700 | 49650 | 49700 | 49700 | 49650 | 579 |
| 527 | 20240711 | 102300 | 3835889300 | 49650 | 49700 | 49700 | 49600 | 2656 |
| 528 | 20240711 | 102200 | 3703961850 | 49750 | 49700 | 49750 | 49700 | 96 |
| 529 | 20240711 | 102100 | 3699188850 | 49750 | 49750 | 49750 | 49700 | 235 |
| 530 | 20240711 | 102000 | 3687503300 | 49750 | 49800 | 49800 | 49750 | 897 |
| 531 | 20240711 | 101900 | 3642875600 | 49800 | 49800 | 49800 | 49750 | 157 |
| 532 | 20240711 | 101800 | 3635057150 | 49800 | 49800 | 49800 | 49800 | 130 |
| 533 | 20240711 | 101700 | 3628583150 | 49800 | 49850 | 49850 | 49800 | 26 |
| 534 | 20240711 | 101600 | 3627287650 | 49800 | 49800 | 49850 | 49800 | 371 |
| 535 | 20240711 | 101500 | 3608811800 | 49800 | 49850 | 49850 | 49800 | 447 |
| 536 | 20240711 | 101400 | 3586547250 | 49850 | 49800 | 49850 | 49800 | 170 |
| 537 | 20240711 | 101300 | 3578073250 | 49800 | 49800 | 49800 | 49800 | 10 |
| 538 | 20240711 | 101200 | 3577575250 | 49800 | 49800 | 49800 | 49800 | 270 |
| 539 | 20240711 | 101100 | 3564129250 | 49800 | 49850 | 49850 | 49800 | 624 |
| 540 | 20240711 | 101000 | 3533050400 | 49850 | 49900 | 49900 | 49850 | 82 |
| 541 | 20240711 | 100900 | 3528959650 | 49800 | 49900 | 49900 | 49800 | 541 |
| 542 | 20240711 | 100800 | 3501986350 | 49950 | 49900 | 49950 | 49900 | 76 |
| 543 | 20240711 | 100700 | 3498192650 | 49900 | 50100 | 50100 | 49900 | 1108 |
| 544 | 20240711 | 100600 | 3442860600 | 50100 | 50000 | 50100 | 50000 | 22 |
| 545 | 20240711 | 100500 | 3441760300 | 50000 | 50000 | 50000 | 50000 | 137 |
| 546 | 20240711 | 100400 | 3434910300 | 50000 | 50000 | 50100 | 50000 | 824 |
| 547 | 20240711 | 100300 | 3393684400 | 50000 | 49950 | 50100 | 49950 | 2124 |
| 548 | 20240711 | 100200 | 3287498000 | 49950 | 49900 | 49950 | 49850 | 130 |
| 549 | 20240711 | 100100 | 3281012050 | 49900 | 49850 | 49950 | 49850 | 88 |
| 550 | 20240711 | 100000 | 3276621300 | 49900 | 49950 | 49950 | 49800 | 951 |
| 551 | 20240711 | 095900 | 3229191300 | 49950 | 49950 | 49950 | 49900 | 220 |
| 552 | 20240711 | 095800 | 3218205300 | 49950 | 49950 | 49950 | 49900 | 91 |
| 553 | 20240711 | 095700 | 3213662950 | 49950 | 50000 | 50000 | 49950 | 351 |
| 554 | 20240711 | 095600 | 3196130050 | 50000 | 49950 | 50000 | 49950 | 313 |
| 555 | 20240711 | 095500 | 3180490550 | 49950 | 50000 | 50000 | 49950 | 1767 |
| 556 | 20240711 | 095400 | 3092143600 | 49950 | 49850 | 49950 | 49850 | 986 |
| 557 | 20240711 | 095300 | 3042940850 | 49850 | 49800 | 49850 | 49750 | 142 |
| 558 | 20240711 | 095200 | 3035871050 | 49800 | 49800 | 49800 | 49800 | 212 |
| 559 | 20240711 | 095100 | 3025313450 | 49750 | 49700 | 49750 | 49700 | 398 |
| 560 | 20240711 | 095000 | 3005516900 | 49700 | 49800 | 49800 | 49700 | 658 |
| 561 | 20240711 | 094900 | 2972784600 | 49750 | 49750 | 49750 | 49700 | 907 |
| 562 | 20240711 | 094800 | 2927663550 | 49750 | 49650 | 49750 | 49650 | 396 |
| 563 | 20240711 | 094700 | 2907983200 | 49650 | 49650 | 49750 | 49650 | 413 |
| 564 | 20240711 | 094600 | 2887462250 | 49700 | 49700 | 49750 | 49650 | 1779 |
| 565 | 20240711 | 094500 | 2799052200 | 49750 | 49750 | 49750 | 49700 | 233 |
| 566 | 20240711 | 094400 | 2787467450 | 49750 | 49750 | 49750 | 49700 | 195 |
| 567 | 20240711 | 094300 | 2777767800 | 49750 | 49750 | 49800 | 49700 | 877 |
| 568 | 20240711 | 094200 | 2734136850 | 49750 | 49850 | 49850 | 49750 | 274 |
| 569 | 20240711 | 094100 | 2720491900 | 49850 | 49950 | 50000 | 49850 | 865 |
| 570 | 20240711 | 094000 | 2677305050 | 49950 | 49900 | 49950 | 49900 | 486 |
| 571 | 20240711 | 093900 | 2653029450 | 49900 | 49900 | 49950 | 49800 | 589 |
| 572 | 20240711 | 093800 | 2623643950 | 49800 | 49850 | 49850 | 49800 | 652 |
| 573 | 20240711 | 093700 | 2591145700 | 49800 | 49800 | 49850 | 49800 | 589 |
| 574 | 20240711 | 093600 | 2561796700 | 49850 | 49750 | 49850 | 49700 | 226 |
| 575 | 20240711 | 093500 | 2550547050 | 49700 | 49700 | 49750 | 49650 | 492 |
| 576 | 20240711 | 093400 | 2526095850 | 49650 | 49800 | 49800 | 49600 | 2303 |
| 577 | 20240711 | 093300 | 2411661150 | 49800 | 49750 | 49800 | 49700 | 1598 |
| 578 | 20240711 | 093200 | 2332185350 | 49700 | 49900 | 49900 | 49700 | 1066 |
| 579 | 20240711 | 093100 | 2279125350 | 49900 | 49900 | 49900 | 49800 | 781 |
| 580 | 20240711 | 093000 | 2240153550 | 49900 | 49850 | 49900 | 49800 | 1640 |
| 581 | 20240711 | 092900 | 2158397500 | 49900 | 49800 | 49900 | 49800 | 1267 |
| 582 | 20240711 | 092800 | 2095261000 | 49800 | 49850 | 49850 | 49800 | 295 |
| 583 | 20240711 | 092700 | 2080568200 | 49850 | 49900 | 49950 | 49700 | 4193 |
| 584 | 20240711 | 092600 | 1871881550 | 49950 | 49950 | 49950 | 49900 | 641 |
| 585 | 20240711 | 092500 | 1839870150 | 49950 | 49950 | 50000 | 49900 | 259 |
| 586 | 20240711 | 092400 | 1826930450 | 49950 | 49950 | 50000 | 49800 | 617 |
| 587 | 20240711 | 092300 | 1796122300 | 50000 | 50100 | 50100 | 49800 | 1582 |
| 588 | 20240711 | 092200 | 1717119300 | 50100 | 50000 | 50200 | 50000 | 226 |
| 589 | 20240711 | 092100 | 1705809900 | 50000 | 49950 | 50100 | 49950 | 1346 |
| 590 | 20240711 | 092000 | 1638472700 | 49950 | 49900 | 49950 | 49850 | 719 |
| 591 | 20240711 | 091900 | 1602597000 | 49850 | 49950 | 50000 | 49700 | 3653 |
| 592 | 20240711 | 091800 | 1420637650 | 49950 | 49950 | 49950 | 49850 | 2017 |
| 593 | 20240711 | 091700 | 1319979900 | 49900 | 50000 | 50000 | 49800 | 3509 |
| 594 | 20240711 | 091600 | 1144863050 | 50000 | 50100 | 50100 | 50000 | 422 |
| 595 | 20240711 | 091500 | 1123749650 | 50100 | 50100 | 50100 | 50000 | 300 |
| 596 | 20240711 | 091400 | 1108736950 | 50000 | 50000 | 50100 | 50000 | 940 |
| 597 | 20240711 | 091300 | 1061719950 | 50100 | 50200 | 50200 | 50100 | 727 |
| 598 | 20240711 | 091200 | 1025296550 | 50200 | 50100 | 50200 | 50100 | 177 |
| 599 | 20240711 | 091100 | 1016426750 | 50200 | 50000 | 50200 | 50000 | 1286 |
| 600 | 20240711 | 091000 | 952077650 | 49950 | 50200 | 50200 | 49950 | 5261 |
| 601 | 20240711 | 090900 | 688899400 | 50200 | 50200 | 50200 | 50200 | 537 |
| 602 | 20240711 | 090800 | 661942000 | 50200 | 50200 | 50300 | 50200 | 501 |
| 603 | 20240711 | 090700 | 636780000 | 50200 | 50200 | 50200 | 50100 | 285 |
| 604 | 20240711 | 090600 | 622474200 | 50100 | 50100 | 50100 | 50000 | 2485 |
| 605 | 20240711 | 090500 | 498039500 | 50000 | 50200 | 50200 | 50000 | 1275 |
| 606 | 20240711 | 090400 | 434136400 | 50200 | 50200 | 50200 | 50100 | 588 |
| 607 | 20240711 | 090300 | 404637400 | 50200 | 50300 | 50300 | 50200 | 973 |
| 608 | 20240711 | 090200 | 355758300 | 50200 | 50500 | 50500 | 50200 | 1895 |
| 609 | 20240711 | 090100 | 260259100 | 50500 | 50500 | 50700 | 50500 | 2277 |
| 610 | 20240711 | 090000 | 144918900 | 50500 | 50700 | 50700 | 50500 | 2862 |