33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 190900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 14694 |
| 3 | 20240708 | 190800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240708 | 190700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240708 | 190600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240708 | 190500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240708 | 190400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240708 | 190300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240708 | 190200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240708 | 190100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240708 | 190000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240708 | 185900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240708 | 185800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240708 | 185700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240708 | 185600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240708 | 185500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240708 | 185400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240708 | 185300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240708 | 185200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240708 | 185100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240708 | 185000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240708 | 184900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240708 | 184800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240708 | 184700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240708 | 184600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240708 | 184500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240708 | 184400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240708 | 184300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240708 | 184200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240708 | 184100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240708 | 184000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240708 | 183900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 14694 |
| 33 | 20240708 | 183800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240708 | 183700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240708 | 183600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240708 | 183500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240708 | 183400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240708 | 183300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240708 | 183200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240708 | 183100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240708 | 183000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240708 | 182900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240708 | 182800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240708 | 182700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240708 | 182600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240708 | 182500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240708 | 182400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240708 | 182300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240708 | 182200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240708 | 182100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240708 | 182000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240708 | 181900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240708 | 181800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240708 | 181700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240708 | 181600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240708 | 181500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240708 | 181400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240708 | 181300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240708 | 181200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240708 | 181100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240708 | 181000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240708 | 180900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 14694 |
| 63 | 20240708 | 180800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240708 | 180700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240708 | 180600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240708 | 180500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240708 | 180400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240708 | 180300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240708 | 180200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240708 | 180100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240708 | 180000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240708 | 175900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240708 | 175800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240708 | 175700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240708 | 175600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240708 | 175500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240708 | 175400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240708 | 175300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240708 | 175200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240708 | 175100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240708 | 175000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240708 | 174900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240708 | 174800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240708 | 174700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240708 | 174600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240708 | 174500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240708 | 174400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240708 | 174300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240708 | 174200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240708 | 174100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240708 | 174000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240708 | 173900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 14694 |
| 93 | 20240708 | 173800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240708 | 173700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240708 | 173600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240708 | 173500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240708 | 173400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240708 | 173300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240708 | 173200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240708 | 173100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240708 | 173000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240708 | 172900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240708 | 172800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240708 | 172700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240708 | 172600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240708 | 172500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240708 | 172400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240708 | 172300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240708 | 172200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240708 | 172100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240708 | 172000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240708 | 171900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240708 | 171800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240708 | 171700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240708 | 171600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240708 | 171500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240708 | 171400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240708 | 171300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240708 | 171200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240708 | 171100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240708 | 171000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240708 | 170900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 14694 |
| 123 | 20240708 | 170800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240708 | 170700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240708 | 170600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240708 | 170500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240708 | 170400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240708 | 170300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240708 | 170200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240708 | 170100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240708 | 170000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240708 | 165900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240708 | 165800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240708 | 165700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240708 | 165600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240708 | 165500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240708 | 165400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240708 | 165300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240708 | 165200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240708 | 165100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240708 | 165000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240708 | 164900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240708 | 164800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240708 | 164700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240708 | 164600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240708 | 164500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240708 | 164400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240708 | 164300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240708 | 164200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240708 | 164100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240708 | 164000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240708 | 163900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 14694 |
| 153 | 20240708 | 163800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240708 | 163700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240708 | 163600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240708 | 163500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240708 | 163400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240708 | 163300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240708 | 163200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240708 | 163100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240708 | 163000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240708 | 162900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240708 | 162800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240708 | 162700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240708 | 162600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240708 | 162500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240708 | 162400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240708 | 162300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240708 | 162200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240708 | 162100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240708 | 162000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240708 | 161900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240708 | 161800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240708 | 161700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240708 | 161600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240708 | 161500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240708 | 161400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240708 | 161300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240708 | 161200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240708 | 161100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240708 | 161000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240708 | 160900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 14694 |
| 183 | 20240708 | 160800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240708 | 160700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240708 | 160600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240708 | 160500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240708 | 160400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240708 | 160300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240708 | 160200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240708 | 160100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240708 | 160000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240708 | 155900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240708 | 155800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240708 | 155700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240708 | 155600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240708 | 155500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240708 | 155400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240708 | 155300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240708 | 155200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240708 | 155100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240708 | 155000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240708 | 154900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240708 | 154800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240708 | 154700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20240708 | 154600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20240708 | 154500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20240708 | 154400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20240708 | 154300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20240708 | 154200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20240708 | 154100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20240708 | 154000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20240708 | 153900 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 14694 |
| 213 | 20240708 | 153800 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20240708 | 153700 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20240708 | 153600 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20240708 | 153500 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20240708 | 153400 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20240708 | 153300 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20240708 | 153200 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20240708 | 153100 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20240708 | 153000 | 17727804550 | 37850 | 37850 | 37850 | 37850 | 14694 |
| 222 | 20240708 | 152900 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20240708 | 152800 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20240708 | 152700 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20240708 | 152600 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20240708 | 152500 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20240708 | 152400 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20240708 | 152300 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20240708 | 152200 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20240708 | 152100 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20240708 | 152000 | 17171636650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20240708 | 151900 | 17171636650 | 37950 | 37900 | 37950 | 37900 | 1227 |
| 233 | 20240708 | 151800 | 17125123050 | 37950 | 37900 | 37950 | 37900 | 2683 |
| 234 | 20240708 | 151700 | 17023408050 | 37900 | 37900 | 37950 | 37900 | 665 |
| 235 | 20240708 | 151600 | 16998172050 | 37950 | 37900 | 37950 | 37900 | 1008 |
| 236 | 20240708 | 151500 | 16959920250 | 37900 | 37900 | 37950 | 37900 | 622 |
| 237 | 20240708 | 151400 | 16936321150 | 37900 | 37900 | 37900 | 37900 | 394 |
| 238 | 20240708 | 151300 | 16921388550 | 37900 | 37900 | 37950 | 37850 | 1353 |
| 239 | 20240708 | 151200 | 16870100950 | 37850 | 37850 | 37900 | 37850 | 322 |
| 240 | 20240708 | 151100 | 16857898550 | 37900 | 37900 | 37900 | 37850 | 1875 |
| 241 | 20240708 | 151000 | 16786846150 | 37950 | 37900 | 37950 | 37900 | 100 |
| 242 | 20240708 | 150900 | 16783055850 | 37900 | 37950 | 37950 | 37900 | 647 |
| 243 | 20240708 | 150800 | 16758523250 | 37950 | 37900 | 37950 | 37900 | 637 |
| 244 | 20240708 | 150700 | 16734380700 | 37900 | 37850 | 37900 | 37850 | 453 |
| 245 | 20240708 | 150600 | 16717218300 | 37850 | 37850 | 37900 | 37850 | 250 |
| 246 | 20240708 | 150500 | 16707751450 | 37850 | 37850 | 37850 | 37800 | 948 |
| 247 | 20240708 | 150400 | 16671869900 | 37800 | 37850 | 37850 | 37800 | 384 |
| 248 | 20240708 | 150300 | 16657354050 | 37850 | 37850 | 37900 | 37800 | 1877 |
| 249 | 20240708 | 150200 | 16586309650 | 37900 | 37850 | 37900 | 37850 | 262 |
| 250 | 20240708 | 150100 | 16576392900 | 37850 | 37850 | 37900 | 37850 | 426 |
| 251 | 20240708 | 150000 | 16560260950 | 37850 | 37900 | 37950 | 37850 | 561 |
| 252 | 20240708 | 145900 | 16539004600 | 37900 | 37950 | 37950 | 37900 | 509 |
| 253 | 20240708 | 145800 | 16519713450 | 37950 | 37950 | 37950 | 37900 | 167 |
| 254 | 20240708 | 145700 | 16513381300 | 37900 | 37950 | 37950 | 37900 | 119 |
| 255 | 20240708 | 145600 | 16508868100 | 37950 | 37950 | 37950 | 37900 | 781 |
| 256 | 20240708 | 145500 | 16479237300 | 37950 | 37950 | 37950 | 37900 | 254 |
| 257 | 20240708 | 145400 | 16469607550 | 37950 | 37950 | 37950 | 37900 | 1038 |
| 258 | 20240708 | 145300 | 16430216150 | 37900 | 37900 | 37950 | 37900 | 326 |
| 259 | 20240708 | 145200 | 16417847350 | 37900 | 37900 | 37900 | 37850 | 512 |
| 260 | 20240708 | 145100 | 16398442800 | 37900 | 37900 | 37900 | 37850 | 409 |
| 261 | 20240708 | 145000 | 16382941950 | 37900 | 37900 | 37900 | 37850 | 532 |
| 262 | 20240708 | 144900 | 16362783300 | 37900 | 37850 | 37900 | 37850 | 556 |
| 263 | 20240708 | 144800 | 16341717200 | 37850 | 37850 | 37900 | 37850 | 1489 |
| 264 | 20240708 | 144700 | 16285315250 | 37850 | 37900 | 37900 | 37850 | 172 |
| 265 | 20240708 | 144600 | 16278796750 | 37900 | 37850 | 37950 | 37850 | 845 |
| 266 | 20240708 | 144500 | 16246772700 | 37850 | 37850 | 37900 | 37850 | 267 |
| 267 | 20240708 | 144400 | 16236666600 | 37850 | 37900 | 37900 | 37850 | 1675 |
| 268 | 20240708 | 144300 | 16173184150 | 37900 | 37900 | 37950 | 37900 | 179 |
| 269 | 20240708 | 144200 | 16166397200 | 37950 | 37950 | 37950 | 37900 | 489 |
| 270 | 20240708 | 144100 | 16147840150 | 37900 | 37900 | 37950 | 37900 | 813 |
| 271 | 20240708 | 144000 | 16116999450 | 37900 | 37950 | 37950 | 37900 | 732 |
| 272 | 20240708 | 143900 | 16089221600 | 37900 | 37900 | 37950 | 37900 | 80 |
| 273 | 20240708 | 143800 | 16086189000 | 37900 | 37900 | 37950 | 37900 | 1078 |
| 274 | 20240708 | 143700 | 16045299700 | 37950 | 37950 | 37950 | 37950 | 419 |
| 275 | 20240708 | 143600 | 16029398650 | 38000 | 37950 | 38000 | 37950 | 833 |
| 276 | 20240708 | 143500 | 15997786200 | 37900 | 37950 | 37950 | 37900 | 104 |
| 277 | 20240708 | 143400 | 15993844450 | 37900 | 37950 | 38000 | 37850 | 4957 |
| 278 | 20240708 | 143300 | 15805885150 | 37950 | 38000 | 38000 | 37950 | 78 |
| 279 | 20240708 | 143200 | 15802922000 | 37950 | 38050 | 38050 | 37950 | 1313 |
| 280 | 20240708 | 143100 | 15753042600 | 38000 | 38000 | 38050 | 38000 | 1049 |
| 281 | 20240708 | 143000 | 15713180450 | 38000 | 38000 | 38050 | 38000 | 377 |
| 282 | 20240708 | 142900 | 15698846700 | 38000 | 38050 | 38050 | 38000 | 1150 |
| 283 | 20240708 | 142800 | 15655099900 | 38050 | 38100 | 38100 | 38050 | 670 |
| 284 | 20240708 | 142700 | 15629575250 | 38050 | 38050 | 38100 | 38050 | 57 |
| 285 | 20240708 | 142600 | 15627404250 | 38100 | 38050 | 38100 | 38050 | 92 |
| 286 | 20240708 | 142500 | 15623900250 | 38050 | 38050 | 38100 | 38050 | 41 |
| 287 | 20240708 | 142400 | 15622339750 | 38050 | 38050 | 38100 | 38050 | 231 |
| 288 | 20240708 | 142300 | 15613546250 | 38050 | 38100 | 38100 | 38050 | 435 |
| 289 | 20240708 | 142200 | 15596976700 | 38050 | 38050 | 38050 | 38050 | 12 |
| 290 | 20240708 | 142100 | 15596520100 | 38100 | 38050 | 38100 | 38050 | 91 |
| 291 | 20240708 | 142000 | 15593057100 | 38050 | 38000 | 38050 | 38000 | 3886 |
| 292 | 20240708 | 141900 | 15445215550 | 38000 | 38050 | 38050 | 38000 | 119 |
| 293 | 20240708 | 141800 | 15440693050 | 38050 | 38050 | 38050 | 37950 | 936 |
| 294 | 20240708 | 141700 | 15405124850 | 38050 | 38000 | 38050 | 38000 | 159 |
| 295 | 20240708 | 141600 | 15399081150 | 38000 | 38000 | 38050 | 38000 | 110 |
| 296 | 20240708 | 141500 | 15394901050 | 38000 | 38000 | 38050 | 37950 | 1591 |
| 297 | 20240708 | 141400 | 15334435650 | 38000 | 38000 | 38000 | 38000 | 376 |
| 298 | 20240708 | 141300 | 15320147650 | 38000 | 38000 | 38050 | 38000 | 964 |
| 299 | 20240708 | 141200 | 15283499000 | 38000 | 37950 | 38050 | 37950 | 6804 |
| 300 | 20240708 | 141100 | 15024816150 | 38000 | 37950 | 38000 | 37950 | 1255 |
| 301 | 20240708 | 141000 | 14977185750 | 37950 | 37950 | 38000 | 37950 | 326 |
| 302 | 20240708 | 140900 | 14964809350 | 37950 | 37900 | 37950 | 37900 | 1721 |
| 303 | 20240708 | 140800 | 14899498500 | 37900 | 38000 | 38000 | 37900 | 1718 |
| 304 | 20240708 | 140700 | 14834299850 | 37950 | 38050 | 38050 | 37950 | 283 |
| 305 | 20240708 | 140600 | 14823545850 | 38000 | 37950 | 38000 | 37950 | 1139 |
| 306 | 20240708 | 140500 | 14780271450 | 38000 | 38000 | 38050 | 37950 | 1513 |
| 307 | 20240708 | 140400 | 14722787200 | 38000 | 38000 | 38000 | 38000 | 75 |
| 308 | 20240708 | 140300 | 14719937200 | 38000 | 38000 | 38050 | 38000 | 194 |
| 309 | 20240708 | 140200 | 14712560950 | 38000 | 38100 | 38100 | 38000 | 3947 |
| 310 | 20240708 | 140100 | 14562380700 | 38050 | 38050 | 38050 | 38050 | 196 |
| 311 | 20240708 | 140000 | 14554922900 | 38050 | 38100 | 38100 | 38050 | 193 |
| 312 | 20240708 | 135900 | 14547579100 | 38050 | 38050 | 38100 | 38050 | 464 |
| 313 | 20240708 | 135800 | 14529916200 | 38050 | 38050 | 38100 | 38050 | 443 |
| 314 | 20240708 | 135700 | 14513059950 | 38050 | 38100 | 38100 | 38050 | 150 |
| 315 | 20240708 | 135600 | 14507352200 | 38050 | 38050 | 38100 | 38050 | 40 |
| 316 | 20240708 | 135500 | 14505828800 | 38100 | 38100 | 38100 | 38050 | 1314 |
| 317 | 20240708 | 135400 | 14455815900 | 38050 | 38000 | 38050 | 38000 | 1761 |
| 318 | 20240708 | 135300 | 14388810750 | 38050 | 38000 | 38050 | 38000 | 105 |
| 319 | 20240708 | 135200 | 14384818200 | 38050 | 38050 | 38050 | 38000 | 317 |
| 320 | 20240708 | 135100 | 14372756450 | 38000 | 38000 | 38050 | 38000 | 31 |
| 321 | 20240708 | 135000 | 14371578400 | 38050 | 37950 | 38050 | 37950 | 305 |
| 322 | 20240708 | 134900 | 14359989150 | 38000 | 37950 | 38000 | 37950 | 2538 |
| 323 | 20240708 | 134800 | 14263568100 | 37950 | 37950 | 38000 | 37950 | 4 |
| 324 | 20240708 | 134700 | 14263416200 | 38000 | 37950 | 38000 | 37950 | 19 |
| 325 | 20240708 | 134600 | 14262695000 | 37950 | 37950 | 38000 | 37950 | 549 |
| 326 | 20240708 | 134500 | 14241859500 | 37950 | 37900 | 37950 | 37900 | 204 |
| 327 | 20240708 | 134400 | 14234120000 | 37900 | 37950 | 37950 | 37900 | 561 |
| 328 | 20240708 | 134300 | 14212850400 | 37950 | 37900 | 37950 | 37900 | 673 |
| 329 | 20240708 | 134200 | 14187335500 | 37900 | 37950 | 38000 | 37900 | 530 |
| 330 | 20240708 | 134100 | 14167222000 | 37950 | 37950 | 38000 | 37950 | 1378 |
| 331 | 20240708 | 134000 | 14114875800 | 37950 | 37950 | 38000 | 37950 | 805 |
| 332 | 20240708 | 133900 | 14084325950 | 37950 | 38000 | 38000 | 37950 | 107 |
| 333 | 20240708 | 133800 | 14080265150 | 38000 | 38000 | 38000 | 37950 | 255 |
| 334 | 20240708 | 133700 | 14070582550 | 38000 | 37950 | 38000 | 37950 | 273 |
| 335 | 20240708 | 133600 | 14060211800 | 38000 | 37950 | 38000 | 37950 | 626 |
| 336 | 20240708 | 133500 | 14036436600 | 37950 | 37950 | 38000 | 37950 | 88 |
| 337 | 20240708 | 133400 | 14033095350 | 37950 | 38000 | 38000 | 37950 | 453 |
| 338 | 20240708 | 133300 | 14015891350 | 38000 | 37950 | 38000 | 37950 | 65 |
| 339 | 20240708 | 133200 | 14013421450 | 37950 | 38000 | 38000 | 37950 | 159 |
| 340 | 20240708 | 133100 | 14007379900 | 38000 | 38050 | 38050 | 37950 | 138 |
| 341 | 20240708 | 133000 | 14002135900 | 38000 | 38000 | 38050 | 38000 | 209 |
| 342 | 20240708 | 132900 | 13994193600 | 38000 | 37950 | 38050 | 37950 | 1004 |
| 343 | 20240708 | 132800 | 13956041350 | 38000 | 38000 | 38000 | 37950 | 1549 |
| 344 | 20240708 | 132700 | 13897179500 | 38000 | 38050 | 38050 | 38000 | 21 |
| 345 | 20240708 | 132600 | 13896381250 | 38050 | 38050 | 38050 | 38000 | 371 |
| 346 | 20240708 | 132500 | 13882267900 | 38050 | 38000 | 38050 | 38000 | 84 |
| 347 | 20240708 | 132400 | 13879072700 | 38050 | 38100 | 38100 | 38000 | 503 |
| 348 | 20240708 | 132300 | 13859937850 | 38100 | 38050 | 38100 | 38050 | 614 |
| 349 | 20240708 | 132200 | 13836575050 | 38000 | 38050 | 38100 | 38000 | 344 |
| 350 | 20240708 | 132100 | 13823485800 | 38050 | 38050 | 38050 | 38050 | 156 |
| 351 | 20240708 | 132000 | 13817550000 | 38050 | 38000 | 38050 | 38000 | 197 |
| 352 | 20240708 | 131900 | 13810056200 | 38000 | 38000 | 38050 | 38000 | 185 |
| 353 | 20240708 | 131800 | 13803026000 | 38000 | 38050 | 38050 | 38000 | 336 |
| 354 | 20240708 | 131700 | 13790254300 | 38050 | 38050 | 38100 | 38050 | 525 |
| 355 | 20240708 | 131600 | 13770277950 | 38000 | 38000 | 38050 | 38000 | 419 |
| 356 | 20240708 | 131500 | 13754335100 | 38000 | 38000 | 38050 | 38000 | 155 |
| 357 | 20240708 | 131400 | 13748444950 | 38000 | 38000 | 38050 | 37900 | 1901 |
| 358 | 20240708 | 131300 | 13676251450 | 38050 | 38000 | 38050 | 38000 | 280 |
| 359 | 20240708 | 131200 | 13665603650 | 38000 | 38000 | 38050 | 38000 | 442 |
| 360 | 20240708 | 131100 | 13648801050 | 38000 | 38000 | 38000 | 37950 | 193 |
| 361 | 20240708 | 131000 | 13641467150 | 38000 | 38000 | 38050 | 38000 | 992 |
| 362 | 20240708 | 130900 | 13603733550 | 38000 | 38000 | 38000 | 38000 | 239 |
| 363 | 20240708 | 130800 | 13594651550 | 38050 | 38000 | 38050 | 37950 | 221 |
| 364 | 20240708 | 130700 | 13586259700 | 38050 | 38050 | 38050 | 38000 | 123 |
| 365 | 20240708 | 130600 | 13581584050 | 38000 | 38000 | 38050 | 38000 | 627 |
| 366 | 20240708 | 130500 | 13557750350 | 38000 | 38000 | 38050 | 38000 | 148 |
| 367 | 20240708 | 130400 | 13552126250 | 38000 | 38050 | 38050 | 38000 | 134 |
| 368 | 20240708 | 130300 | 13547033100 | 38050 | 38000 | 38050 | 37950 | 928 |
| 369 | 20240708 | 130200 | 13511771050 | 38000 | 38000 | 38000 | 37950 | 67 |
| 370 | 20240708 | 130100 | 13509225850 | 38000 | 38000 | 38050 | 38000 | 212 |
| 371 | 20240708 | 130000 | 13501169800 | 38000 | 38000 | 38050 | 38000 | 104 |
| 372 | 20240708 | 125900 | 13497214650 | 38000 | 37950 | 38050 | 37950 | 681 |
| 373 | 20240708 | 125800 | 13471352250 | 37950 | 38050 | 38050 | 37950 | 460 |
| 374 | 20240708 | 125700 | 13453877000 | 38000 | 38050 | 38050 | 38000 | 243 |
| 375 | 20240708 | 125600 | 13444632700 | 38050 | 38000 | 38050 | 37950 | 658 |
| 376 | 20240708 | 125500 | 13419631500 | 38000 | 38050 | 38050 | 38000 | 1564 |
| 377 | 20240708 | 125400 | 13360199350 | 38000 | 38050 | 38100 | 38000 | 214 |
| 378 | 20240708 | 125300 | 13352061200 | 38100 | 38050 | 38100 | 38000 | 213 |
| 379 | 20240708 | 125200 | 13343960900 | 38100 | 38050 | 38100 | 38050 | 354 |
| 380 | 20240708 | 125100 | 13330487600 | 38050 | 38050 | 38050 | 38000 | 1412 |
| 381 | 20240708 | 125000 | 13276761050 | 38100 | 38100 | 38100 | 38050 | 630 |
| 382 | 20240708 | 124900 | 13252760500 | 38100 | 38050 | 38100 | 38050 | 77 |
| 383 | 20240708 | 124800 | 13249826900 | 38100 | 38100 | 38100 | 38000 | 220 |
| 384 | 20240708 | 124700 | 13241447500 | 38000 | 38000 | 38100 | 38000 | 66 |
| 385 | 20240708 | 124600 | 13238939100 | 38050 | 38000 | 38050 | 38000 | 526 |
| 386 | 20240708 | 124500 | 13218928050 | 38000 | 38000 | 38050 | 38000 | 1016 |
| 387 | 20240708 | 124400 | 13180289900 | 38000 | 38050 | 38050 | 38000 | 644 |
| 388 | 20240708 | 124300 | 13155817300 | 38000 | 38050 | 38050 | 38000 | 1316 |
| 389 | 20240708 | 124200 | 13105799950 | 38000 | 38050 | 38100 | 38000 | 1340 |
| 390 | 20240708 | 124100 | 13054823150 | 38050 | 38050 | 38100 | 38050 | 86 |
| 391 | 20240708 | 124000 | 13051550000 | 38050 | 38050 | 38100 | 38050 | 645 |
| 392 | 20240708 | 123900 | 13027006250 | 38100 | 38100 | 38150 | 38100 | 609 |
| 393 | 20240708 | 123800 | 13003803150 | 38100 | 38150 | 38200 | 38100 | 1074 |
| 394 | 20240708 | 123700 | 12962830400 | 38150 | 38150 | 38200 | 38150 | 468 |
| 395 | 20240708 | 123600 | 12944968650 | 38150 | 38150 | 38200 | 38100 | 1149 |
| 396 | 20240708 | 123500 | 12901127700 | 38150 | 38150 | 38150 | 38100 | 480 |
| 397 | 20240708 | 123400 | 12882818350 | 38150 | 38200 | 38200 | 38100 | 1578 |
| 398 | 20240708 | 123300 | 12822620250 | 38200 | 38150 | 38200 | 38150 | 87 |
| 399 | 20240708 | 123200 | 12819297650 | 38150 | 38150 | 38200 | 38150 | 704 |
| 400 | 20240708 | 123100 | 12792408750 | 38200 | 38200 | 38200 | 38150 | 684 |
| 401 | 20240708 | 123000 | 12766307450 | 38200 | 38150 | 38200 | 38150 | 300 |
| 402 | 20240708 | 122900 | 12754852650 | 38150 | 38150 | 38200 | 38150 | 1324 |
| 403 | 20240708 | 122800 | 12704331650 | 38150 | 38200 | 38200 | 38150 | 124 |
| 404 | 20240708 | 122700 | 12699600650 | 38200 | 38150 | 38200 | 38150 | 1920 |
| 405 | 20240708 | 122600 | 12626341650 | 38150 | 38100 | 38150 | 38050 | 1799 |
| 406 | 20240708 | 122500 | 12557770350 | 38050 | 38100 | 38100 | 38050 | 854 |
| 407 | 20240708 | 122400 | 12525244300 | 38100 | 38100 | 38100 | 38050 | 349 |
| 408 | 20240708 | 122300 | 12511947450 | 38100 | 38100 | 38100 | 38100 | 256 |
| 409 | 20240708 | 122200 | 12502193850 | 38100 | 38100 | 38150 | 38100 | 225 |
| 410 | 20240708 | 122100 | 12493621050 | 38100 | 38050 | 38100 | 38050 | 1988 |
| 411 | 20240708 | 122000 | 12417889850 | 38100 | 38100 | 38100 | 38050 | 870 |
| 412 | 20240708 | 121900 | 12384748200 | 38100 | 38100 | 38100 | 38100 | 52 |
| 413 | 20240708 | 121800 | 12382767000 | 38050 | 38050 | 38100 | 38050 | 109 |
| 414 | 20240708 | 121700 | 12378618000 | 38100 | 38150 | 38150 | 38100 | 440 |
| 415 | 20240708 | 121600 | 12361846300 | 38150 | 38150 | 38150 | 38100 | 202 |
| 416 | 20240708 | 121500 | 12354146150 | 38150 | 38150 | 38150 | 38100 | 1386 |
| 417 | 20240708 | 121400 | 12301336300 | 38150 | 38150 | 38150 | 38100 | 216 |
| 418 | 20240708 | 121300 | 12293096000 | 38150 | 38100 | 38150 | 38050 | 1702 |
| 419 | 20240708 | 121200 | 12228254200 | 38150 | 38100 | 38200 | 38100 | 1097 |
| 420 | 20240708 | 121100 | 12186417900 | 38150 | 38100 | 38150 | 38100 | 212 |
| 421 | 20240708 | 121000 | 12178336350 | 38150 | 38150 | 38200 | 38100 | 351 |
| 422 | 20240708 | 120900 | 12164960650 | 38100 | 38100 | 38200 | 38100 | 337 |
| 423 | 20240708 | 120800 | 12152113650 | 38200 | 38150 | 38200 | 38100 | 2388 |
| 424 | 20240708 | 120700 | 12060978000 | 38150 | 38100 | 38150 | 38050 | 2878 |
| 425 | 20240708 | 120600 | 11951255500 | 38100 | 38050 | 38100 | 38050 | 38 |
| 426 | 20240708 | 120500 | 11949808300 | 38100 | 38050 | 38100 | 38050 | 145 |
| 427 | 20240708 | 120400 | 11944289750 | 38000 | 38050 | 38050 | 37950 | 1724 |
| 428 | 20240708 | 120300 | 11878776050 | 38050 | 38100 | 38100 | 38050 | 288 |
| 429 | 20240708 | 120200 | 11867807550 | 38100 | 38000 | 38100 | 38000 | 822 |
| 430 | 20240708 | 120100 | 11836531750 | 38050 | 38050 | 38050 | 38000 | 88 |
| 431 | 20240708 | 120000 | 11833183400 | 38000 | 38000 | 38000 | 37950 | 1922 |
| 432 | 20240708 | 115900 | 11760197850 | 38050 | 38050 | 38050 | 38000 | 193 |
| 433 | 20240708 | 115800 | 11752857000 | 38050 | 38100 | 38100 | 38050 | 389 |
| 434 | 20240708 | 115700 | 11738053850 | 38100 | 38050 | 38100 | 38050 | 310 |
| 435 | 20240708 | 115600 | 11726258200 | 38050 | 38050 | 38100 | 38050 | 549 |
| 436 | 20240708 | 115500 | 11705351750 | 38050 | 38150 | 38200 | 38050 | 2031 |
| 437 | 20240708 | 115400 | 11627934800 | 38200 | 38200 | 38250 | 38150 | 2646 |
| 438 | 20240708 | 115300 | 11526861500 | 38200 | 38150 | 38200 | 38150 | 575 |
| 439 | 20240708 | 115200 | 11504897400 | 38150 | 38150 | 38200 | 38150 | 807 |
| 440 | 20240708 | 115100 | 11474085900 | 38150 | 38150 | 38200 | 38150 | 1598 |
| 441 | 20240708 | 115000 | 11413052700 | 38150 | 38100 | 38200 | 38100 | 3685 |
| 442 | 20240708 | 114900 | 11272452650 | 38100 | 38050 | 38100 | 38050 | 5025 |
| 443 | 20240708 | 114800 | 11081072300 | 38050 | 38000 | 38050 | 38000 | 1158 |
| 444 | 20240708 | 114700 | 11037016800 | 38000 | 38000 | 38050 | 38000 | 142 |
| 445 | 20240708 | 114600 | 11031620700 | 38000 | 38000 | 38000 | 38000 | 530 |
| 446 | 20240708 | 114500 | 11011480700 | 38000 | 37950 | 38000 | 37950 | 417 |
| 447 | 20240708 | 114400 | 10995639000 | 37950 | 38000 | 38000 | 37950 | 1007 |
| 448 | 20240708 | 114300 | 10957420350 | 38000 | 38000 | 38000 | 37950 | 83 |
| 449 | 20240708 | 114200 | 10954266400 | 38000 | 38000 | 38050 | 37950 | 752 |
| 450 | 20240708 | 114100 | 10925692800 | 38000 | 38050 | 38100 | 38000 | 556 |
| 451 | 20240708 | 114000 | 10904542300 | 38000 | 38000 | 38050 | 38000 | 290 |
| 452 | 20240708 | 113900 | 10893516850 | 38000 | 38050 | 38050 | 38000 | 415 |
| 453 | 20240708 | 113800 | 10877726650 | 38050 | 38100 | 38100 | 38050 | 686 |
| 454 | 20240708 | 113700 | 10851616100 | 38100 | 38050 | 38100 | 38050 | 1589 |
| 455 | 20240708 | 113600 | 10791125450 | 38050 | 37900 | 38100 | 37850 | 11935 |
| 456 | 20240708 | 113500 | 10337948150 | 37850 | 37900 | 37900 | 37850 | 164 |
| 457 | 20240708 | 113400 | 10331735450 | 37900 | 37800 | 37900 | 37750 | 2759 |
| 458 | 20240708 | 113300 | 10227320250 | 37800 | 37800 | 37850 | 37800 | 502 |
| 459 | 20240708 | 113200 | 10208335900 | 37800 | 37850 | 37850 | 37800 | 124 |
| 460 | 20240708 | 113100 | 10203646150 | 37800 | 37900 | 37900 | 37800 | 1248 |
| 461 | 20240708 | 113000 | 10156412450 | 37900 | 37850 | 37900 | 37850 | 170 |
| 462 | 20240708 | 112900 | 10149974700 | 37850 | 37850 | 37900 | 37850 | 310 |
| 463 | 20240708 | 112800 | 10138234150 | 37850 | 37900 | 37900 | 37850 | 475 |
| 464 | 20240708 | 112700 | 10120253450 | 37900 | 37950 | 37950 | 37900 | 324 |
| 465 | 20240708 | 112600 | 10107972750 | 37950 | 37950 | 37950 | 37900 | 1185 |
| 466 | 20240708 | 112500 | 10063047250 | 37950 | 37900 | 37950 | 37900 | 753 |
| 467 | 20240708 | 112400 | 10034490700 | 37900 | 38000 | 38000 | 37900 | 605 |
| 468 | 20240708 | 112300 | 10011530250 | 38000 | 37900 | 38000 | 37900 | 2566 |
| 469 | 20240708 | 112200 | 9914139700 | 37950 | 37900 | 37950 | 37850 | 521 |
| 470 | 20240708 | 112100 | 9894397600 | 37900 | 37900 | 37950 | 37900 | 1678 |
| 471 | 20240708 | 112000 | 9830793750 | 37900 | 37900 | 37900 | 37850 | 1855 |
| 472 | 20240708 | 111900 | 9760499300 | 37900 | 37950 | 37950 | 37900 | 2151 |
| 473 | 20240708 | 111800 | 9678964150 | 37950 | 37950 | 37950 | 37900 | 418 |
| 474 | 20240708 | 111700 | 9663101100 | 37950 | 37950 | 37950 | 37900 | 306 |
| 475 | 20240708 | 111600 | 9651498450 | 37950 | 37950 | 37950 | 37900 | 809 |
| 476 | 20240708 | 111500 | 9620799250 | 37950 | 37900 | 37950 | 37900 | 1716 |
| 477 | 20240708 | 111400 | 9555677200 | 37950 | 37950 | 37950 | 37900 | 594 |
| 478 | 20240708 | 111300 | 9533156850 | 37950 | 38000 | 38000 | 37950 | 1691 |
| 479 | 20240708 | 111200 | 9468944550 | 37950 | 37850 | 38000 | 37850 | 7349 |
| 480 | 20240708 | 111100 | 9190353700 | 37850 | 37800 | 37850 | 37800 | 2101 |
| 481 | 20240708 | 111000 | 9110935850 | 37800 | 37750 | 37800 | 37750 | 315 |
| 482 | 20240708 | 110900 | 9099029550 | 37800 | 37800 | 37800 | 37750 | 1074 |
| 483 | 20240708 | 110800 | 9058439900 | 37750 | 37800 | 37800 | 37750 | 371 |
| 484 | 20240708 | 110700 | 9044418300 | 37800 | 37750 | 37800 | 37700 | 1614 |
| 485 | 20240708 | 110600 | 8983499000 | 37750 | 37750 | 37750 | 37700 | 502 |
| 486 | 20240708 | 110500 | 8964558500 | 37700 | 37650 | 37750 | 37650 | 1677 |
| 487 | 20240708 | 110400 | 8901354200 | 37650 | 37700 | 37700 | 37650 | 721 |
| 488 | 20240708 | 110300 | 8874203800 | 37700 | 37700 | 37700 | 37650 | 228 |
| 489 | 20240708 | 110200 | 8865610200 | 37700 | 37700 | 37700 | 37700 | 182 |
| 490 | 20240708 | 110100 | 8858748800 | 37650 | 37650 | 37700 | 37650 | 454 |
| 491 | 20240708 | 110000 | 8841648800 | 37650 | 37550 | 37650 | 37550 | 1371 |
| 492 | 20240708 | 105900 | 8790104000 | 37550 | 37600 | 37600 | 37550 | 368 |
| 493 | 20240708 | 105800 | 8776282050 | 37600 | 37600 | 37600 | 37550 | 442 |
| 494 | 20240708 | 105700 | 8759683300 | 37600 | 37500 | 37600 | 37500 | 1142 |
| 495 | 20240708 | 105600 | 8716781400 | 37550 | 37500 | 37600 | 37500 | 1595 |
| 496 | 20240708 | 105500 | 8656919050 | 37500 | 37500 | 37550 | 37500 | 805 |
| 497 | 20240708 | 105400 | 8626720600 | 37550 | 37550 | 37550 | 37500 | 1322 |
| 498 | 20240708 | 105300 | 8577136000 | 37550 | 37550 | 37550 | 37500 | 430 |
| 499 | 20240708 | 105200 | 8561003700 | 37500 | 37550 | 37550 | 37500 | 324 |
| 500 | 20240708 | 105100 | 8548845400 | 37550 | 37600 | 37600 | 37550 | 880 |
| 501 | 20240708 | 105000 | 8515786650 | 37550 | 37600 | 37600 | 37550 | 548 |
| 502 | 20240708 | 104900 | 8495193950 | 37600 | 37600 | 37600 | 37550 | 338 |
| 503 | 20240708 | 104800 | 8482485400 | 37550 | 37550 | 37600 | 37550 | 161 |
| 504 | 20240708 | 104700 | 8476437100 | 37500 | 37500 | 37600 | 37500 | 902 |
| 505 | 20240708 | 104600 | 8442601800 | 37500 | 37500 | 37550 | 37500 | 432 |
| 506 | 20240708 | 104500 | 8426392500 | 37500 | 37500 | 37550 | 37500 | 1356 |
| 507 | 20240708 | 104400 | 8375517750 | 37500 | 37500 | 37550 | 37500 | 1452 |
| 508 | 20240708 | 104300 | 8321064550 | 37550 | 37550 | 37600 | 37550 | 463 |
| 509 | 20240708 | 104200 | 8303678300 | 37600 | 37550 | 37600 | 37550 | 910 |
| 510 | 20240708 | 104100 | 8269505100 | 37600 | 37600 | 37600 | 37550 | 367 |
| 511 | 20240708 | 104000 | 8255711900 | 37550 | 37650 | 37700 | 37550 | 988 |
| 512 | 20240708 | 103900 | 8218537350 | 37650 | 37650 | 37700 | 37650 | 849 |
| 513 | 20240708 | 103800 | 8186572100 | 37700 | 37700 | 37800 | 37650 | 882 |
| 514 | 20240708 | 103700 | 8153322600 | 37800 | 37800 | 37800 | 37700 | 1699 |
| 515 | 20240708 | 103600 | 8089186550 | 37750 | 37800 | 37800 | 37750 | 566 |
| 516 | 20240708 | 103500 | 8067793800 | 37800 | 37800 | 37800 | 37750 | 707 |
| 517 | 20240708 | 103400 | 8041069300 | 37750 | 37800 | 37800 | 37750 | 912 |
| 518 | 20240708 | 103300 | 8006598900 | 37850 | 37800 | 37850 | 37800 | 391 |
| 519 | 20240708 | 103200 | 7991807550 | 37800 | 37800 | 37850 | 37750 | 562 |
| 520 | 20240708 | 103100 | 7970556550 | 37750 | 37700 | 37850 | 37700 | 2494 |
| 521 | 20240708 | 103000 | 7876424150 | 37700 | 37600 | 37700 | 37550 | 1900 |
| 522 | 20240708 | 102900 | 7804958650 | 37550 | 37600 | 37650 | 37550 | 2686 |
| 523 | 20240708 | 102800 | 7704034100 | 37600 | 37650 | 37650 | 37600 | 647 |
| 524 | 20240708 | 102700 | 7679674600 | 37650 | 37650 | 37700 | 37650 | 910 |
| 525 | 20240708 | 102600 | 7645412600 | 37650 | 37650 | 37700 | 37600 | 876 |
| 526 | 20240708 | 102500 | 7612434400 | 37700 | 37750 | 37750 | 37650 | 2769 |
| 527 | 20240708 | 102400 | 7508099900 | 37750 | 37750 | 37800 | 37700 | 4313 |
| 528 | 20240708 | 102300 | 7345396400 | 37750 | 37950 | 37950 | 37750 | 1651 |
| 529 | 20240708 | 102200 | 7282963800 | 37950 | 38000 | 38000 | 37900 | 1422 |
| 530 | 20240708 | 102100 | 7229012900 | 37950 | 37950 | 37950 | 37850 | 3949 |
| 531 | 20240708 | 102000 | 7079338400 | 37950 | 37900 | 37950 | 37850 | 3622 |
| 532 | 20240708 | 101900 | 6941969700 | 37850 | 37800 | 37900 | 37800 | 5445 |
| 533 | 20240708 | 101800 | 6735980700 | 37800 | 37650 | 37800 | 37650 | 9771 |
| 534 | 20240708 | 101700 | 6367518900 | 37650 | 37650 | 37650 | 37600 | 255 |
| 535 | 20240708 | 101600 | 6357927050 | 37650 | 37650 | 37650 | 37600 | 966 |
| 536 | 20240708 | 101500 | 6321562800 | 37650 | 37600 | 37650 | 37600 | 1575 |
| 537 | 20240708 | 101400 | 6262342750 | 37550 | 37550 | 37600 | 37550 | 616 |
| 538 | 20240708 | 101300 | 6239200350 | 37600 | 37650 | 37650 | 37550 | 1889 |
| 539 | 20240708 | 101200 | 6168175850 | 37650 | 37600 | 37650 | 37550 | 3360 |
| 540 | 20240708 | 101100 | 6041821650 | 37550 | 37550 | 37600 | 37500 | 2134 |
| 541 | 20240708 | 101000 | 5961728000 | 37550 | 37500 | 37550 | 37500 | 1718 |
| 542 | 20240708 | 100900 | 5897284150 | 37500 | 37400 | 37500 | 37400 | 2083 |
| 543 | 20240708 | 100800 | 5819268950 | 37400 | 37450 | 37450 | 37400 | 282 |
| 544 | 20240708 | 100700 | 5808717800 | 37450 | 37400 | 37450 | 37400 | 969 |
| 545 | 20240708 | 100600 | 5772474900 | 37400 | 37450 | 37450 | 37400 | 405 |
| 546 | 20240708 | 100500 | 5757324800 | 37450 | 37450 | 37450 | 37400 | 123 |
| 547 | 20240708 | 100400 | 5752718500 | 37450 | 37450 | 37450 | 37400 | 326 |
| 548 | 20240708 | 100300 | 5740519700 | 37400 | 37450 | 37450 | 37400 | 506 |
| 549 | 20240708 | 100200 | 5721592950 | 37450 | 37500 | 37500 | 37400 | 1015 |
| 550 | 20240708 | 100100 | 5683585050 | 37450 | 37500 | 37550 | 37450 | 1496 |
| 551 | 20240708 | 100000 | 5627502850 | 37550 | 37550 | 37550 | 37500 | 364 |
| 552 | 20240708 | 095900 | 5613841700 | 37550 | 37450 | 37600 | 37400 | 4166 |
| 553 | 20240708 | 095800 | 5457634850 | 37450 | 37450 | 37450 | 37400 | 610 |
| 554 | 20240708 | 095700 | 5434818050 | 37400 | 37550 | 37550 | 37400 | 1827 |
| 555 | 20240708 | 095600 | 5366345300 | 37550 | 37550 | 37550 | 37500 | 676 |
| 556 | 20240708 | 095500 | 5340973250 | 37550 | 37400 | 37550 | 37400 | 3158 |
| 557 | 20240708 | 095400 | 5222639700 | 37400 | 37450 | 37450 | 37400 | 458 |
| 558 | 20240708 | 095300 | 5205487950 | 37500 | 37400 | 37500 | 37250 | 4306 |
| 559 | 20240708 | 095200 | 5044550350 | 37400 | 37400 | 37450 | 37350 | 1908 |
| 560 | 20240708 | 095100 | 4973213100 | 37350 | 37300 | 37400 | 37250 | 2366 |
| 561 | 20240708 | 095000 | 4884859450 | 37250 | 37250 | 37350 | 37250 | 1225 |
| 562 | 20240708 | 094900 | 4839168350 | 37250 | 37300 | 37350 | 37250 | 798 |
| 563 | 20240708 | 094800 | 4809408600 | 37350 | 37350 | 37350 | 37300 | 3921 |
| 564 | 20240708 | 094700 | 4662974300 | 37350 | 37300 | 37350 | 37300 | 441 |
| 565 | 20240708 | 094600 | 4646516000 | 37300 | 37250 | 37350 | 37250 | 625 |
| 566 | 20240708 | 094500 | 4623214700 | 37250 | 37350 | 37350 | 37250 | 2620 |
| 567 | 20240708 | 094400 | 4525497450 | 37300 | 37250 | 37300 | 37250 | 2472 |
| 568 | 20240708 | 094300 | 4433308200 | 37250 | 37200 | 37250 | 37200 | 1808 |
| 569 | 20240708 | 094200 | 4365963250 | 37200 | 37200 | 37200 | 37150 | 433 |
| 570 | 20240708 | 094100 | 4349864850 | 37150 | 37100 | 37200 | 37100 | 1119 |
| 571 | 20240708 | 094000 | 4308301500 | 37100 | 37100 | 37100 | 37050 | 150 |
| 572 | 20240708 | 093900 | 4302737100 | 37100 | 37100 | 37200 | 37100 | 3358 |
| 573 | 20240708 | 093800 | 4178022150 | 37150 | 37150 | 37150 | 37100 | 2325 |
| 574 | 20240708 | 093700 | 4091650500 | 37150 | 37100 | 37150 | 37050 | 2189 |
| 575 | 20240708 | 093600 | 4010428050 | 37100 | 37000 | 37100 | 37000 | 641 |
| 576 | 20240708 | 093500 | 3986666850 | 37000 | 37000 | 37050 | 37000 | 594 |
| 577 | 20240708 | 093400 | 3964686850 | 37050 | 37050 | 37050 | 37000 | 814 |
| 578 | 20240708 | 093300 | 3934540500 | 37050 | 37100 | 37150 | 37050 | 1407 |
| 579 | 20240708 | 093200 | 3882353350 | 37100 | 37100 | 37150 | 37050 | 787 |
| 580 | 20240708 | 093100 | 3853155600 | 37150 | 37050 | 37150 | 37000 | 2075 |
| 581 | 20240708 | 093000 | 3776206850 | 37050 | 37000 | 37050 | 37000 | 471 |
| 582 | 20240708 | 092900 | 3758771650 | 37000 | 37050 | 37050 | 37000 | 302 |
| 583 | 20240708 | 092800 | 3747585050 | 37050 | 37050 | 37100 | 37050 | 958 |
| 584 | 20240708 | 092700 | 3712081700 | 37100 | 37000 | 37100 | 37000 | 759 |
| 585 | 20240708 | 092600 | 3683983050 | 37050 | 37050 | 37050 | 36950 | 1038 |
| 586 | 20240708 | 092500 | 3645558600 | 37050 | 37150 | 37200 | 37050 | 639 |
| 587 | 20240708 | 092400 | 3621836700 | 37150 | 36950 | 37150 | 36900 | 6092 |
| 588 | 20240708 | 092300 | 3396272300 | 36950 | 36950 | 37000 | 36900 | 840 |
| 589 | 20240708 | 092200 | 3365223950 | 36950 | 36950 | 37000 | 36950 | 1272 |
| 590 | 20240708 | 092100 | 3318200550 | 37000 | 36950 | 37000 | 36900 | 1112 |
| 591 | 20240708 | 092000 | 3277112750 | 36950 | 36950 | 36950 | 36900 | 1373 |
| 592 | 20240708 | 091900 | 3226441450 | 36900 | 37000 | 37050 | 36900 | 4045 |
| 593 | 20240708 | 091800 | 3076794800 | 37000 | 36850 | 37000 | 36850 | 1788 |
| 594 | 20240708 | 091700 | 3010733550 | 36900 | 36850 | 36900 | 36800 | 884 |
| 595 | 20240708 | 091600 | 2978140500 | 36850 | 36900 | 36950 | 36800 | 1417 |
| 596 | 20240708 | 091500 | 2925893850 | 36900 | 36750 | 36900 | 36750 | 1668 |
| 597 | 20240708 | 091400 | 2864520350 | 36750 | 36650 | 36800 | 36650 | 1899 |
| 598 | 20240708 | 091300 | 2794801150 | 36650 | 36650 | 36700 | 36650 | 887 |
| 599 | 20240708 | 091200 | 2762289050 | 36650 | 36650 | 36700 | 36650 | 1441 |
| 600 | 20240708 | 091100 | 2709465300 | 36650 | 36600 | 36700 | 36550 | 3397 |
| 601 | 20240708 | 091000 | 2585113600 | 36600 | 36550 | 36600 | 36500 | 1920 |
| 602 | 20240708 | 090900 | 2514920850 | 36600 | 36600 | 36600 | 36550 | 4077 |
| 603 | 20240708 | 090800 | 2365854750 | 36600 | 36700 | 36750 | 36550 | 11291 |
| 604 | 20240708 | 090700 | 1952132600 | 36700 | 36800 | 36800 | 36700 | 4827 |
| 605 | 20240708 | 090600 | 1774905500 | 36750 | 36900 | 36950 | 36750 | 12314 |
| 606 | 20240708 | 090500 | 1321219650 | 36900 | 36900 | 37000 | 36900 | 2043 |
| 607 | 20240708 | 090400 | 1245746200 | 36900 | 36950 | 37100 | 36900 | 4643 |
| 608 | 20240708 | 090300 | 1074112000 | 36900 | 36900 | 36950 | 36850 | 6399 |
| 609 | 20240708 | 090200 | 838018000 | 36900 | 37050 | 37100 | 36900 | 6543 |
| 610 | 20240708 | 090100 | 595997850 | 37000 | 37100 | 37350 | 37000 | 5939 |
| 611 | 20240708 | 090000 | 375794800 | 37100 | 37350 | 37350 | 37100 | 10074 |