33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 191400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 28881 |
| 3 | 20240705 | 191300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20240705 | 191200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20240705 | 191100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20240705 | 191000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20240705 | 190900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20240705 | 190800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20240705 | 190700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20240705 | 190600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20240705 | 190500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20240705 | 190400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20240705 | 190300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20240705 | 190200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20240705 | 190100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20240705 | 190000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20240705 | 185900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20240705 | 185800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20240705 | 185700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20240705 | 185600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20240705 | 185500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20240705 | 185400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20240705 | 185300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20240705 | 185200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20240705 | 185100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20240705 | 185000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20240705 | 184900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20240705 | 184800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20240705 | 184700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20240705 | 184600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20240705 | 184500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20240705 | 184400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 28881 |
| 33 | 20240705 | 184300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20240705 | 184200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20240705 | 184100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20240705 | 184000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20240705 | 183900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20240705 | 183800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20240705 | 183700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20240705 | 183600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20240705 | 183500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20240705 | 183400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20240705 | 183300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20240705 | 183200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20240705 | 183100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20240705 | 183000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20240705 | 182900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20240705 | 182800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20240705 | 182700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20240705 | 182600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20240705 | 182500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20240705 | 182400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20240705 | 182300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20240705 | 182200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20240705 | 182100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20240705 | 182000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20240705 | 181900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20240705 | 181800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20240705 | 181700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20240705 | 181600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20240705 | 181500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20240705 | 181400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 28881 |
| 63 | 20240705 | 181300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20240705 | 181200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20240705 | 181100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20240705 | 181000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20240705 | 180900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20240705 | 180800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20240705 | 180700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20240705 | 180600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20240705 | 180500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20240705 | 180400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20240705 | 180300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20240705 | 180200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20240705 | 180100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20240705 | 180000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20240705 | 175900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20240705 | 175800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20240705 | 175700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20240705 | 175600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20240705 | 175500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20240705 | 175400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20240705 | 175300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20240705 | 175200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20240705 | 175100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20240705 | 175000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20240705 | 174900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20240705 | 174800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20240705 | 174700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20240705 | 174600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20240705 | 174500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20240705 | 174400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 28881 |
| 93 | 20240705 | 174300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20240705 | 174200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20240705 | 174100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20240705 | 174000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20240705 | 173900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20240705 | 173800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20240705 | 173700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20240705 | 173600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20240705 | 173500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20240705 | 173400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20240705 | 173300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20240705 | 173200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20240705 | 173100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20240705 | 173000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20240705 | 172900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20240705 | 172800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20240705 | 172700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20240705 | 172600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20240705 | 172500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20240705 | 172400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20240705 | 172300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20240705 | 172200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20240705 | 172100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20240705 | 172000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20240705 | 171900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20240705 | 171800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20240705 | 171700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20240705 | 171600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20240705 | 171500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20240705 | 171400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 28881 |
| 123 | 20240705 | 171300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20240705 | 171200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20240705 | 171100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20240705 | 171000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20240705 | 170900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20240705 | 170800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20240705 | 170700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20240705 | 170600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20240705 | 170500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20240705 | 170400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20240705 | 170300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20240705 | 170200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20240705 | 170100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20240705 | 170000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20240705 | 165900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20240705 | 165800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20240705 | 165700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20240705 | 165600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20240705 | 165500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20240705 | 165400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20240705 | 165300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20240705 | 165200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20240705 | 165100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20240705 | 165000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20240705 | 164900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20240705 | 164800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20240705 | 164700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20240705 | 164600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20240705 | 164500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20240705 | 164400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 28881 |
| 153 | 20240705 | 164300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20240705 | 164200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20240705 | 164100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20240705 | 164000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20240705 | 163900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20240705 | 163800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20240705 | 163700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20240705 | 163600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20240705 | 163500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20240705 | 163400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20240705 | 163300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20240705 | 163200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20240705 | 163100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20240705 | 163000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20240705 | 162900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20240705 | 162800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20240705 | 162700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20240705 | 162600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20240705 | 162500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20240705 | 162400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20240705 | 162300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20240705 | 162200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20240705 | 162100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20240705 | 162000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20240705 | 161900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20240705 | 161800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20240705 | 161700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20240705 | 161600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20240705 | 161500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20240705 | 161400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 28881 |
| 183 | 20240705 | 161300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20240705 | 161200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20240705 | 161100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20240705 | 161000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20240705 | 160900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20240705 | 160800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20240705 | 160700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20240705 | 160600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20240705 | 160500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20240705 | 160400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20240705 | 160300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20240705 | 160200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20240705 | 160100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20240705 | 160000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20240705 | 155900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20240705 | 155800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20240705 | 155700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20240705 | 155600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20240705 | 155500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20240705 | 155400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20240705 | 155300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20240705 | 155200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20240705 | 155100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20240705 | 155000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20240705 | 154900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20240705 | 154800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20240705 | 154700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20240705 | 154600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20240705 | 154500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20240705 | 154400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 28881 |
| 213 | 20240705 | 154300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20240705 | 154200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20240705 | 154100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20240705 | 154000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20240705 | 153900 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20240705 | 153800 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20240705 | 153700 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20240705 | 153600 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20240705 | 153500 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20240705 | 153400 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20240705 | 153300 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20240705 | 153200 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20240705 | 153100 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20240705 | 153000 | 10465775200 | 23750 | 23750 | 23750 | 23750 | 28881 |
| 227 | 20240705 | 152900 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240705 | 152800 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240705 | 152700 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240705 | 152600 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240705 | 152500 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240705 | 152400 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240705 | 152300 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240705 | 152200 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240705 | 152100 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240705 | 152000 | 9779851450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240705 | 151900 | 9779851450 | 23800 | 23850 | 23850 | 23800 | 3586 |
| 238 | 20240705 | 151800 | 9694465750 | 23850 | 23800 | 23850 | 23800 | 671 |
| 239 | 20240705 | 151700 | 9678481400 | 23850 | 23850 | 23850 | 23800 | 1246 |
| 240 | 20240705 | 151600 | 9648806500 | 23850 | 23800 | 23850 | 23800 | 2104 |
| 241 | 20240705 | 151500 | 9598730350 | 23850 | 23850 | 23850 | 23800 | 666 |
| 242 | 20240705 | 151400 | 9582874700 | 23850 | 23850 | 23850 | 23800 | 745 |
| 243 | 20240705 | 151300 | 9565129350 | 23800 | 23800 | 23850 | 23800 | 1165 |
| 244 | 20240705 | 151200 | 9537393800 | 23800 | 23850 | 23850 | 23800 | 738 |
| 245 | 20240705 | 151100 | 9519825300 | 23800 | 23800 | 23850 | 23800 | 1059 |
| 246 | 20240705 | 151000 | 9494618600 | 23800 | 23800 | 23850 | 23800 | 1074 |
| 247 | 20240705 | 150900 | 9469043600 | 23800 | 23850 | 23850 | 23800 | 10614 |
| 248 | 20240705 | 150800 | 9215961700 | 23850 | 23850 | 23900 | 23850 | 168 |
| 249 | 20240705 | 150700 | 9211953400 | 23850 | 23900 | 23900 | 23850 | 496 |
| 250 | 20240705 | 150600 | 9200114000 | 23850 | 23850 | 23900 | 23850 | 150 |
| 251 | 20240705 | 150500 | 9196535500 | 23850 | 23900 | 23900 | 23850 | 272 |
| 252 | 20240705 | 150400 | 9190042450 | 23850 | 23850 | 23900 | 23850 | 417 |
| 253 | 20240705 | 150300 | 9180093350 | 23900 | 23850 | 23900 | 23850 | 501 |
| 254 | 20240705 | 150200 | 9168141500 | 23850 | 23850 | 23900 | 23850 | 224 |
| 255 | 20240705 | 150100 | 9162788600 | 23900 | 23850 | 23900 | 23850 | 516 |
| 256 | 20240705 | 150000 | 9150463000 | 23850 | 23850 | 23900 | 23850 | 268 |
| 257 | 20240705 | 145900 | 9144063450 | 23850 | 23900 | 23900 | 23850 | 1264 |
| 258 | 20240705 | 145800 | 9113867100 | 23900 | 23850 | 23900 | 23850 | 186 |
| 259 | 20240705 | 145700 | 9109427700 | 23850 | 23850 | 23900 | 23850 | 225 |
| 260 | 20240705 | 145600 | 9104055500 | 23850 | 23850 | 23900 | 23850 | 187 |
| 261 | 20240705 | 145500 | 9099593000 | 23900 | 23850 | 23900 | 23850 | 994 |
| 262 | 20240705 | 145400 | 9075877500 | 23900 | 23900 | 23900 | 23850 | 141 |
| 263 | 20240705 | 145300 | 9072509550 | 23850 | 23850 | 23900 | 23850 | 232 |
| 264 | 20240705 | 145200 | 9066974150 | 23900 | 23850 | 23900 | 23850 | 538 |
| 265 | 20240705 | 145100 | 9054138050 | 23900 | 23900 | 23900 | 23850 | 407 |
| 266 | 20240705 | 145000 | 9044425800 | 23850 | 23900 | 23900 | 23850 | 1854 |
| 267 | 20240705 | 144900 | 9000206200 | 23850 | 23900 | 23900 | 23850 | 170 |
| 268 | 20240705 | 144800 | 8996146050 | 23900 | 23900 | 23900 | 23850 | 250 |
| 269 | 20240705 | 144700 | 8990179900 | 23850 | 23850 | 23900 | 23850 | 410 |
| 270 | 20240705 | 144600 | 8980395200 | 23900 | 23850 | 23900 | 23800 | 393 |
| 271 | 20240705 | 144500 | 8971018400 | 23850 | 23800 | 23850 | 23800 | 8312 |
| 272 | 20240705 | 144400 | 8773112850 | 23850 | 23850 | 23900 | 23800 | 3918 |
| 273 | 20240705 | 144300 | 8679656450 | 23850 | 23800 | 23850 | 23800 | 718 |
| 274 | 20240705 | 144200 | 8662557000 | 23850 | 23800 | 23850 | 23800 | 2375 |
| 275 | 20240705 | 144100 | 8606025750 | 23850 | 23800 | 23850 | 23800 | 152 |
| 276 | 20240705 | 144000 | 8602402300 | 23800 | 23800 | 23850 | 23800 | 1822 |
| 277 | 20240705 | 143900 | 8559035050 | 23850 | 23800 | 23850 | 23750 | 1506 |
| 278 | 20240705 | 143800 | 8523193800 | 23800 | 23800 | 23850 | 23750 | 894 |
| 279 | 20240705 | 143700 | 8501905350 | 23800 | 23800 | 23850 | 23750 | 1335 |
| 280 | 20240705 | 143600 | 8470133350 | 23800 | 23850 | 23850 | 23800 | 188 |
| 281 | 20240705 | 143500 | 8465653150 | 23850 | 23800 | 23850 | 23800 | 116 |
| 282 | 20240705 | 143400 | 8462888250 | 23800 | 23850 | 23850 | 23800 | 146 |
| 283 | 20240705 | 143300 | 8459408450 | 23850 | 23850 | 23850 | 23800 | 92 |
| 284 | 20240705 | 143200 | 8457216450 | 23850 | 23800 | 23850 | 23800 | 146 |
| 285 | 20240705 | 143100 | 8453736450 | 23800 | 23850 | 23850 | 23800 | 122 |
| 286 | 20240705 | 143000 | 8450827650 | 23850 | 23800 | 23850 | 23800 | 107 |
| 287 | 20240705 | 142900 | 8448278900 | 23850 | 23850 | 23850 | 23800 | 144 |
| 288 | 20240705 | 142800 | 8444845300 | 23850 | 23850 | 23850 | 23800 | 2590 |
| 289 | 20240705 | 142700 | 8383177200 | 23850 | 23850 | 23850 | 23800 | 450 |
| 290 | 20240705 | 142600 | 8372448350 | 23800 | 23800 | 23850 | 23800 | 144 |
| 291 | 20240705 | 142500 | 8369014650 | 23850 | 23800 | 23850 | 23800 | 158 |
| 292 | 20240705 | 142400 | 8365249250 | 23850 | 23800 | 23850 | 23800 | 348 |
| 293 | 20240705 | 142300 | 8356952000 | 23800 | 23850 | 23850 | 23800 | 228 |
| 294 | 20240705 | 142200 | 8351516650 | 23850 | 23800 | 23850 | 23800 | 321 |
| 295 | 20240705 | 142100 | 8343861800 | 23800 | 23850 | 23850 | 23800 | 444 |
| 296 | 20240705 | 142000 | 8333275950 | 23800 | 23850 | 23850 | 23800 | 124 |
| 297 | 20240705 | 141900 | 8330321100 | 23850 | 23800 | 23850 | 23800 | 248 |
| 298 | 20240705 | 141800 | 8324407150 | 23800 | 23800 | 23850 | 23800 | 169 |
| 299 | 20240705 | 141700 | 8320380050 | 23850 | 23850 | 23850 | 23800 | 317 |
| 300 | 20240705 | 141600 | 8312821550 | 23850 | 23800 | 23900 | 23800 | 584 |
| 301 | 20240705 | 141500 | 8298894300 | 23850 | 23850 | 23850 | 23800 | 566 |
| 302 | 20240705 | 141400 | 8285407750 | 23850 | 23800 | 23850 | 23800 | 362 |
| 303 | 20240705 | 141300 | 8276781050 | 23800 | 23850 | 23900 | 23800 | 3238 |
| 304 | 20240705 | 141200 | 8199552150 | 23850 | 23850 | 23900 | 23850 | 3072 |
| 305 | 20240705 | 141100 | 8126209450 | 23850 | 23800 | 23900 | 23800 | 1036 |
| 306 | 20240705 | 141000 | 8101493350 | 23800 | 23850 | 23900 | 23800 | 2489 |
| 307 | 20240705 | 140900 | 8042132000 | 23900 | 23850 | 23900 | 23800 | 3666 |
| 308 | 20240705 | 140800 | 7954699100 | 23800 | 23800 | 23850 | 23800 | 1764 |
| 309 | 20240705 | 140700 | 7912709000 | 23850 | 23850 | 23850 | 23800 | 109 |
| 310 | 20240705 | 140600 | 7910111300 | 23850 | 23800 | 23850 | 23800 | 217 |
| 311 | 20240705 | 140500 | 7904939050 | 23800 | 23850 | 23850 | 23800 | 152 |
| 312 | 20240705 | 140400 | 7901317600 | 23800 | 23850 | 23900 | 23800 | 10115 |
| 313 | 20240705 | 140300 | 7660110550 | 23850 | 23900 | 23900 | 23850 | 662 |
| 314 | 20240705 | 140200 | 7644315000 | 23900 | 23900 | 23900 | 23850 | 77 |
| 315 | 20240705 | 140100 | 7642475650 | 23900 | 23850 | 23900 | 23850 | 1687 |
| 316 | 20240705 | 140000 | 7602184800 | 23850 | 23950 | 23950 | 23800 | 5276 |
| 317 | 20240705 | 135900 | 7476146050 | 23900 | 23900 | 23950 | 23900 | 161 |
| 318 | 20240705 | 135800 | 7472292550 | 23950 | 23900 | 23950 | 23900 | 149 |
| 319 | 20240705 | 135700 | 7468727100 | 23900 | 23900 | 23950 | 23900 | 166 |
| 320 | 20240705 | 135600 | 7464754350 | 23900 | 23900 | 23950 | 23900 | 114 |
| 321 | 20240705 | 135500 | 7462025000 | 23950 | 23900 | 23950 | 23900 | 352 |
| 322 | 20240705 | 135400 | 7453600650 | 23900 | 23950 | 23950 | 23900 | 124 |
| 323 | 20240705 | 135300 | 7450635000 | 23950 | 23900 | 23950 | 23900 | 922 |
| 324 | 20240705 | 135200 | 7428591000 | 23900 | 23900 | 23950 | 23850 | 980 |
| 325 | 20240705 | 135100 | 7405163100 | 23850 | 23900 | 23950 | 23850 | 1416 |
| 326 | 20240705 | 135000 | 7371378200 | 23900 | 23900 | 23950 | 23900 | 128 |
| 327 | 20240705 | 134900 | 7368314400 | 23900 | 23900 | 23900 | 23850 | 354 |
| 328 | 20240705 | 134800 | 7359854350 | 23850 | 23900 | 23900 | 23850 | 176 |
| 329 | 20240705 | 134700 | 7355648850 | 23950 | 23900 | 23950 | 23900 | 1791 |
| 330 | 20240705 | 134600 | 7312835950 | 23850 | 23850 | 23900 | 23850 | 333 |
| 331 | 20240705 | 134500 | 7304877800 | 23850 | 23850 | 23900 | 23850 | 3333 |
| 332 | 20240705 | 134400 | 7225269400 | 23900 | 23850 | 23900 | 23850 | 121 |
| 333 | 20240705 | 134300 | 7222379000 | 23850 | 23950 | 23950 | 23850 | 8394 |
| 334 | 20240705 | 134200 | 7021774300 | 23900 | 23900 | 23950 | 23900 | 323 |
| 335 | 20240705 | 134100 | 7014050400 | 23900 | 23950 | 23950 | 23900 | 259 |
| 336 | 20240705 | 134000 | 7007850750 | 23950 | 23950 | 23950 | 23900 | 226 |
| 337 | 20240705 | 133900 | 7002441650 | 23950 | 23950 | 23950 | 23900 | 176 |
| 338 | 20240705 | 133800 | 6998230100 | 23950 | 23950 | 23950 | 23900 | 359 |
| 339 | 20240705 | 133700 | 6989644000 | 23950 | 23900 | 23950 | 23900 | 1195 |
| 340 | 20240705 | 133600 | 6961033850 | 23950 | 23950 | 23950 | 23900 | 129 |
| 341 | 20240705 | 133500 | 6957945150 | 23900 | 23950 | 23950 | 23900 | 299 |
| 342 | 20240705 | 133400 | 6950785750 | 23950 | 23950 | 23950 | 23900 | 515 |
| 343 | 20240705 | 133300 | 6938473750 | 23950 | 23950 | 23950 | 23900 | 146 |
| 344 | 20240705 | 133200 | 6934979450 | 23950 | 23900 | 23950 | 23900 | 151 |
| 345 | 20240705 | 133100 | 6931364050 | 23950 | 23950 | 23950 | 23900 | 314 |
| 346 | 20240705 | 133000 | 6923845250 | 23950 | 23900 | 23950 | 23900 | 334 |
| 347 | 20240705 | 132900 | 6915847800 | 23950 | 23950 | 23950 | 23950 | 82 |
| 348 | 20240705 | 132800 | 6913883900 | 23950 | 23900 | 23950 | 23900 | 174 |
| 349 | 20240705 | 132700 | 6909720850 | 23950 | 23900 | 23950 | 23900 | 558 |
| 350 | 20240705 | 132600 | 6896380650 | 23950 | 23950 | 23950 | 23900 | 548 |
| 351 | 20240705 | 132500 | 6883276000 | 23950 | 23950 | 23950 | 23900 | 1183 |
| 352 | 20240705 | 132400 | 6854997250 | 23950 | 23850 | 23950 | 23850 | 4478 |
| 353 | 20240705 | 132300 | 6747973150 | 23850 | 23800 | 23900 | 23800 | 1239 |
| 354 | 20240705 | 132200 | 6718434700 | 23800 | 23900 | 23900 | 23800 | 5405 |
| 355 | 20240705 | 132100 | 6589522550 | 23900 | 23850 | 23900 | 23850 | 848 |
| 356 | 20240705 | 132000 | 6569293750 | 23900 | 23850 | 23900 | 23850 | 272 |
| 357 | 20240705 | 131900 | 6562800750 | 23900 | 23900 | 23900 | 23900 | 84 |
| 358 | 20240705 | 131800 | 6560793150 | 23900 | 23850 | 23900 | 23850 | 112 |
| 359 | 20240705 | 131700 | 6558117200 | 23900 | 23900 | 23950 | 23900 | 645 |
| 360 | 20240705 | 131600 | 6542701150 | 23950 | 23950 | 23950 | 23850 | 944 |
| 361 | 20240705 | 131500 | 6520135050 | 23900 | 23950 | 23950 | 23850 | 4025 |
| 362 | 20240705 | 131400 | 6423924700 | 23950 | 23950 | 23950 | 23900 | 66 |
| 363 | 20240705 | 131300 | 6422344050 | 23950 | 23900 | 23950 | 23900 | 570 |
| 364 | 20240705 | 131200 | 6408692600 | 23950 | 23950 | 23950 | 23900 | 94 |
| 365 | 20240705 | 131100 | 6406442150 | 23950 | 23950 | 23950 | 23900 | 3471 |
| 366 | 20240705 | 131000 | 6323411750 | 23950 | 23950 | 23950 | 23900 | 642 |
| 367 | 20240705 | 130900 | 6308037450 | 23950 | 23950 | 23950 | 23900 | 198 |
| 368 | 20240705 | 130800 | 6303302150 | 23950 | 23950 | 23950 | 23950 | 1701 |
| 369 | 20240705 | 130700 | 6262563200 | 23950 | 23950 | 23950 | 23900 | 324 |
| 370 | 20240705 | 130600 | 6254803500 | 23950 | 23950 | 23950 | 23900 | 215 |
| 371 | 20240705 | 130500 | 6249655050 | 23950 | 23950 | 23950 | 23900 | 130 |
| 372 | 20240705 | 130400 | 6246541600 | 23950 | 23950 | 24000 | 23950 | 769 |
| 373 | 20240705 | 130300 | 6228122150 | 23950 | 24000 | 24000 | 23950 | 2026 |
| 374 | 20240705 | 130200 | 6179598850 | 24000 | 23950 | 24000 | 23950 | 326 |
| 375 | 20240705 | 130100 | 6171786300 | 24000 | 23950 | 24000 | 23950 | 485 |
| 376 | 20240705 | 130000 | 6160163950 | 23950 | 23900 | 23950 | 23900 | 2823 |
| 377 | 20240705 | 125900 | 6092559200 | 23950 | 23950 | 23950 | 23900 | 473 |
| 378 | 20240705 | 125800 | 6081240850 | 23950 | 23950 | 23950 | 23950 | 389 |
| 379 | 20240705 | 125700 | 6071924300 | 23950 | 23900 | 23950 | 23900 | 2992 |
| 380 | 20240705 | 125600 | 6000412050 | 23850 | 23950 | 23950 | 23850 | 4935 |
| 381 | 20240705 | 125500 | 5882494150 | 23950 | 23900 | 23950 | 23900 | 167 |
| 382 | 20240705 | 125400 | 5878496550 | 23950 | 23950 | 23950 | 23900 | 153 |
| 383 | 20240705 | 125300 | 5874836000 | 23900 | 23950 | 23950 | 23900 | 101 |
| 384 | 20240705 | 125200 | 5872419050 | 23950 | 23950 | 23950 | 23900 | 265 |
| 385 | 20240705 | 125100 | 5866078750 | 23950 | 23900 | 23950 | 23900 | 370 |
| 386 | 20240705 | 125000 | 5857233900 | 23950 | 23950 | 23950 | 23900 | 162 |
| 387 | 20240705 | 124900 | 5853357100 | 23900 | 23950 | 23950 | 23900 | 58 |
| 388 | 20240705 | 124800 | 5851968500 | 23950 | 23950 | 23950 | 23900 | 516 |
| 389 | 20240705 | 124700 | 5839630850 | 23900 | 23900 | 23950 | 23900 | 137 |
| 390 | 20240705 | 124600 | 5836353650 | 23950 | 23950 | 23950 | 23950 | 98 |
| 391 | 20240705 | 124500 | 5834006550 | 23950 | 23850 | 23950 | 23850 | 976 |
| 392 | 20240705 | 124400 | 5810681000 | 23900 | 23900 | 23900 | 23850 | 406 |
| 393 | 20240705 | 124300 | 5800983850 | 23900 | 23900 | 23900 | 23900 | 98 |
| 394 | 20240705 | 124200 | 5798641650 | 23900 | 23950 | 23950 | 23850 | 546 |
| 395 | 20240705 | 124100 | 5785588950 | 23900 | 23900 | 23900 | 23900 | 312 |
| 396 | 20240705 | 124000 | 5778132150 | 23900 | 23900 | 23900 | 23850 | 630 |
| 397 | 20240705 | 123900 | 5763100150 | 23900 | 23900 | 23950 | 23850 | 986 |
| 398 | 20240705 | 123800 | 5739550550 | 23900 | 23900 | 23900 | 23850 | 535 |
| 399 | 20240705 | 123700 | 5726774050 | 23900 | 23950 | 23950 | 23850 | 492 |
| 400 | 20240705 | 123600 | 5715007750 | 23950 | 23950 | 23950 | 23900 | 460 |
| 401 | 20240705 | 123500 | 5704010950 | 23950 | 23900 | 23950 | 23900 | 1319 |
| 402 | 20240705 | 123400 | 5672477600 | 23950 | 23950 | 23950 | 23900 | 74 |
| 403 | 20240705 | 123300 | 5670705400 | 23950 | 23900 | 23950 | 23900 | 206 |
| 404 | 20240705 | 123200 | 5665775000 | 23950 | 23950 | 23950 | 23900 | 223 |
| 405 | 20240705 | 123100 | 5660434200 | 23950 | 23950 | 23950 | 23900 | 562 |
| 406 | 20240705 | 123000 | 5646998400 | 23950 | 23900 | 23950 | 23850 | 2019 |
| 407 | 20240705 | 122900 | 5598729250 | 23850 | 23900 | 23900 | 23850 | 219 |
| 408 | 20240705 | 122800 | 5593495200 | 23900 | 23900 | 23900 | 23850 | 223 |
| 409 | 20240705 | 122700 | 5588170500 | 23900 | 23900 | 23900 | 23850 | 328 |
| 410 | 20240705 | 122600 | 5580332150 | 23900 | 23900 | 23900 | 23850 | 207 |
| 411 | 20240705 | 122500 | 5575389850 | 23900 | 23950 | 23950 | 23850 | 2925 |
| 412 | 20240705 | 122400 | 5505568250 | 23900 | 23950 | 23950 | 23900 | 232 |
| 413 | 20240705 | 122300 | 5500020950 | 23950 | 23950 | 23950 | 23900 | 349 |
| 414 | 20240705 | 122200 | 5491677000 | 23950 | 23950 | 23950 | 23850 | 183 |
| 415 | 20240705 | 122100 | 5487298350 | 23950 | 23950 | 23950 | 23900 | 37 |
| 416 | 20240705 | 122000 | 5486413150 | 23900 | 23900 | 23950 | 23900 | 3854 |
| 417 | 20240705 | 121900 | 5394301500 | 23900 | 23900 | 23900 | 23850 | 115 |
| 418 | 20240705 | 121800 | 5391554550 | 23900 | 23900 | 23900 | 23850 | 97 |
| 419 | 20240705 | 121700 | 5389237050 | 23850 | 23850 | 23900 | 23850 | 106 |
| 420 | 20240705 | 121600 | 5386706200 | 23900 | 23900 | 23900 | 23900 | 61 |
| 421 | 20240705 | 121500 | 5385248300 | 23900 | 23850 | 23900 | 23800 | 901 |
| 422 | 20240705 | 121400 | 5363759250 | 23850 | 23850 | 23850 | 23800 | 184 |
| 423 | 20240705 | 121300 | 5359370900 | 23850 | 23850 | 23850 | 23800 | 975 |
| 424 | 20240705 | 121200 | 5336122150 | 23850 | 23850 | 23850 | 23800 | 2764 |
| 425 | 20240705 | 121100 | 5270203250 | 23900 | 23900 | 23900 | 23900 | 418 |
| 426 | 20240705 | 121000 | 5260213050 | 23900 | 23900 | 23900 | 23850 | 284 |
| 427 | 20240705 | 120900 | 5253431250 | 23900 | 23850 | 23900 | 23850 | 99 |
| 428 | 20240705 | 120800 | 5251066150 | 23900 | 23900 | 23900 | 23900 | 80 |
| 429 | 20240705 | 120700 | 5249154150 | 23900 | 23900 | 23900 | 23850 | 490 |
| 430 | 20240705 | 120600 | 5237464150 | 23900 | 23900 | 23900 | 23850 | 212 |
| 431 | 20240705 | 120500 | 5232404250 | 23900 | 23850 | 23900 | 23850 | 3398 |
| 432 | 20240705 | 120400 | 5151356250 | 23850 | 23900 | 23900 | 23800 | 2849 |
| 433 | 20240705 | 120300 | 5083404450 | 23900 | 23850 | 23900 | 23850 | 254 |
| 434 | 20240705 | 120200 | 5077335000 | 23900 | 23900 | 23900 | 23900 | 130 |
| 435 | 20240705 | 120100 | 5074228000 | 23850 | 23900 | 23900 | 23850 | 15 |
| 436 | 20240705 | 120000 | 5073869550 | 23900 | 23900 | 23900 | 23850 | 244 |
| 437 | 20240705 | 115900 | 5068038800 | 23900 | 23900 | 23900 | 23800 | 3159 |
| 438 | 20240705 | 115800 | 4992734700 | 23900 | 23900 | 23900 | 23850 | 143 |
| 439 | 20240705 | 115700 | 4989317050 | 23900 | 23850 | 23900 | 23850 | 107 |
| 440 | 20240705 | 115600 | 4986761700 | 23850 | 23900 | 23900 | 23850 | 241 |
| 441 | 20240705 | 115500 | 4981010700 | 23900 | 23850 | 23900 | 23850 | 283 |
| 442 | 20240705 | 115400 | 4974247150 | 23900 | 23950 | 23950 | 23900 | 637 |
| 443 | 20240705 | 115300 | 4959012550 | 23950 | 23950 | 23950 | 23900 | 1360 |
| 444 | 20240705 | 115200 | 4926478900 | 23950 | 23950 | 23950 | 23900 | 121 |
| 445 | 20240705 | 115100 | 4923581000 | 23950 | 23950 | 23950 | 23900 | 101 |
| 446 | 20240705 | 115000 | 4921166000 | 23950 | 23950 | 23950 | 23900 | 138 |
| 447 | 20240705 | 114900 | 4917861800 | 23950 | 23950 | 24000 | 23950 | 3274 |
| 448 | 20240705 | 114800 | 4839445900 | 23950 | 24000 | 24000 | 23950 | 517 |
| 449 | 20240705 | 114700 | 4827039050 | 24000 | 24000 | 24050 | 23950 | 2696 |
| 450 | 20240705 | 114600 | 4762334950 | 24000 | 24000 | 24050 | 24000 | 6619 |
| 451 | 20240705 | 114500 | 4603469000 | 24050 | 24050 | 24050 | 24000 | 290 |
| 452 | 20240705 | 114400 | 4596501750 | 24050 | 24000 | 24050 | 24000 | 719 |
| 453 | 20240705 | 114300 | 4579241700 | 24050 | 24050 | 24050 | 24000 | 164 |
| 454 | 20240705 | 114200 | 4575302050 | 24050 | 24000 | 24050 | 24000 | 572 |
| 455 | 20240705 | 114100 | 4561562550 | 24000 | 24000 | 24050 | 23950 | 12287 |
| 456 | 20240705 | 114000 | 4266618550 | 24000 | 24000 | 24000 | 23950 | 414 |
| 457 | 20240705 | 113900 | 4256682600 | 24000 | 23950 | 24000 | 23950 | 384 |
| 458 | 20240705 | 113800 | 4247467600 | 24000 | 24000 | 24000 | 23950 | 277 |
| 459 | 20240705 | 113700 | 4240830550 | 23950 | 24000 | 24000 | 23950 | 2642 |
| 460 | 20240705 | 113600 | 4177550300 | 24000 | 24000 | 24000 | 23950 | 449 |
| 461 | 20240705 | 113500 | 4166790700 | 24000 | 23950 | 24000 | 23900 | 5860 |
| 462 | 20240705 | 113400 | 4026436300 | 23950 | 23950 | 23950 | 23900 | 1123 |
| 463 | 20240705 | 113300 | 3999542500 | 23950 | 23950 | 23950 | 23900 | 938 |
| 464 | 20240705 | 113200 | 3977107350 | 23950 | 23950 | 23950 | 23900 | 277 |
| 465 | 20240705 | 113100 | 3970475900 | 23900 | 23950 | 23950 | 23900 | 152 |
| 466 | 20240705 | 113000 | 3966838050 | 23950 | 23900 | 23950 | 23900 | 597 |
| 467 | 20240705 | 112900 | 3952563000 | 23950 | 23950 | 23950 | 23900 | 258 |
| 468 | 20240705 | 112800 | 3946385700 | 23900 | 23950 | 23950 | 23900 | 1053 |
| 469 | 20240705 | 112700 | 3921170950 | 23900 | 23900 | 23950 | 23900 | 94 |
| 470 | 20240705 | 112600 | 3918920650 | 23900 | 23900 | 23950 | 23900 | 634 |
| 471 | 20240705 | 112500 | 3903758000 | 23950 | 23850 | 23950 | 23850 | 5215 |
| 472 | 20240705 | 112400 | 3779077450 | 23900 | 23850 | 23900 | 23850 | 176 |
| 473 | 20240705 | 112300 | 3774872750 | 23900 | 23900 | 23900 | 23850 | 119 |
| 474 | 20240705 | 112200 | 3772029550 | 23850 | 23850 | 23900 | 23800 | 53 |
| 475 | 20240705 | 112100 | 3770763500 | 23850 | 23900 | 23900 | 23800 | 2402 |
| 476 | 20240705 | 112000 | 3713475200 | 23900 | 23900 | 23950 | 23900 | 10027 |
| 477 | 20240705 | 111900 | 3473804500 | 23900 | 23850 | 23900 | 23850 | 561 |
| 478 | 20240705 | 111800 | 3460398150 | 23900 | 23850 | 23900 | 23850 | 1121 |
| 479 | 20240705 | 111700 | 3433627250 | 23900 | 23850 | 23900 | 23850 | 734 |
| 480 | 20240705 | 111600 | 3416116000 | 23900 | 23850 | 23900 | 23800 | 1985 |
| 481 | 20240705 | 111500 | 3368773450 | 23850 | 23800 | 23850 | 23800 | 76 |
| 482 | 20240705 | 111400 | 3366962050 | 23850 | 23800 | 23850 | 23800 | 227 |
| 483 | 20240705 | 111300 | 3361548950 | 23850 | 23850 | 23850 | 23800 | 67 |
| 484 | 20240705 | 111200 | 3359951100 | 23850 | 23850 | 23900 | 23800 | 3889 |
| 485 | 20240705 | 111100 | 3267292800 | 23800 | 23850 | 23850 | 23800 | 1826 |
| 486 | 20240705 | 111000 | 3223772900 | 23900 | 23900 | 23900 | 23850 | 47 |
| 487 | 20240705 | 110900 | 3222649650 | 23900 | 23850 | 23900 | 23850 | 579 |
| 488 | 20240705 | 110800 | 3208839100 | 23900 | 23850 | 23900 | 23800 | 1150 |
| 489 | 20240705 | 110700 | 3181394300 | 23800 | 23850 | 23850 | 23800 | 145 |
| 490 | 20240705 | 110600 | 3177940800 | 23850 | 23800 | 23850 | 23800 | 901 |
| 491 | 20240705 | 110500 | 3156476050 | 23850 | 23800 | 23850 | 23800 | 1420 |
| 492 | 20240705 | 110400 | 3122609950 | 23850 | 23850 | 23850 | 23800 | 1605 |
| 493 | 20240705 | 110300 | 3084330750 | 23800 | 23850 | 23850 | 23800 | 173 |
| 494 | 20240705 | 110200 | 3080207850 | 23850 | 23800 | 23850 | 23800 | 387 |
| 495 | 20240705 | 110100 | 3070980050 | 23850 | 23850 | 23850 | 23800 | 1167 |
| 496 | 20240705 | 110000 | 3043149250 | 23800 | 23800 | 23900 | 23750 | 9601 |
| 497 | 20240705 | 105900 | 2814510800 | 23750 | 23750 | 23800 | 23750 | 278 |
| 498 | 20240705 | 105800 | 2807908150 | 23800 | 23750 | 23800 | 23750 | 474 |
| 499 | 20240705 | 105700 | 2796650600 | 23800 | 23750 | 23800 | 23750 | 89 |
| 500 | 20240705 | 105600 | 2794535100 | 23750 | 23800 | 23800 | 23750 | 602 |
| 501 | 20240705 | 105500 | 2780237050 | 23800 | 23800 | 23800 | 23750 | 108 |
| 502 | 20240705 | 105400 | 2777670800 | 23800 | 23800 | 23800 | 23750 | 86 |
| 503 | 20240705 | 105300 | 2775628200 | 23750 | 23800 | 23800 | 23750 | 22 |
| 504 | 20240705 | 105200 | 2775104750 | 23750 | 23800 | 23800 | 23750 | 393 |
| 505 | 20240705 | 105100 | 2765770300 | 23800 | 23750 | 23800 | 23750 | 88 |
| 506 | 20240705 | 105000 | 2763679800 | 23750 | 23750 | 23800 | 23750 | 225 |
| 507 | 20240705 | 104900 | 2758335900 | 23800 | 23800 | 23800 | 23750 | 216 |
| 508 | 20240705 | 104800 | 2753203200 | 23750 | 23750 | 23800 | 23750 | 51 |
| 509 | 20240705 | 104700 | 2751990450 | 23800 | 23800 | 23800 | 23800 | 972 |
| 510 | 20240705 | 104600 | 2728856850 | 23800 | 23800 | 23800 | 23750 | 1174 |
| 511 | 20240705 | 104500 | 2700918200 | 23750 | 23750 | 23800 | 23750 | 46 |
| 512 | 20240705 | 104400 | 2699824750 | 23750 | 23800 | 23800 | 23750 | 473 |
| 513 | 20240705 | 104300 | 2688569000 | 23850 | 23800 | 23850 | 23750 | 685 |
| 514 | 20240705 | 104200 | 2672253750 | 23750 | 23800 | 23800 | 23750 | 319 |
| 515 | 20240705 | 104100 | 2664664050 | 23800 | 23750 | 23800 | 23700 | 788 |
| 516 | 20240705 | 104000 | 2645937300 | 23750 | 23800 | 23800 | 23750 | 270 |
| 517 | 20240705 | 103900 | 2639524700 | 23750 | 23750 | 23750 | 23750 | 661 |
| 518 | 20240705 | 103800 | 2623825950 | 23750 | 23800 | 23800 | 23750 | 2387 |
| 519 | 20240705 | 103700 | 2567081250 | 23800 | 23750 | 23850 | 23750 | 2398 |
| 520 | 20240705 | 103600 | 2510006300 | 23750 | 23800 | 23800 | 23750 | 553 |
| 521 | 20240705 | 103500 | 2496851500 | 23750 | 23750 | 23750 | 23750 | 660 |
| 522 | 20240705 | 103400 | 2481176500 | 23750 | 23700 | 23750 | 23700 | 366 |
| 523 | 20240705 | 103300 | 2472485350 | 23750 | 23750 | 23800 | 23700 | 738 |
| 524 | 20240705 | 103200 | 2454958150 | 23800 | 23750 | 23800 | 23750 | 8 |
| 525 | 20240705 | 103100 | 2454767900 | 23750 | 23800 | 23800 | 23750 | 1098 |
| 526 | 20240705 | 103000 | 2428657900 | 23750 | 23800 | 23800 | 23750 | 5632 |
| 527 | 20240705 | 102900 | 2294897750 | 23750 | 23800 | 23800 | 23750 | 265 |
| 528 | 20240705 | 102800 | 2288599550 | 23800 | 23750 | 23800 | 23750 | 274 |
| 529 | 20240705 | 102700 | 2282080200 | 23750 | 23750 | 23750 | 23750 | 79 |
| 530 | 20240705 | 102600 | 2280203950 | 23750 | 23750 | 23750 | 23750 | 351 |
| 531 | 20240705 | 102500 | 2271867700 | 23750 | 23750 | 23800 | 23750 | 57 |
| 532 | 20240705 | 102400 | 2270513900 | 23800 | 23850 | 23850 | 23750 | 234 |
| 533 | 20240705 | 102300 | 2264946450 | 23850 | 23800 | 23850 | 23800 | 276 |
| 534 | 20240705 | 102200 | 2258376650 | 23850 | 23800 | 23900 | 23800 | 415 |
| 535 | 20240705 | 102100 | 2248497400 | 23900 | 23850 | 23900 | 23800 | 1322 |
| 536 | 20240705 | 102000 | 2216968650 | 23900 | 23800 | 23900 | 23800 | 965 |
| 537 | 20240705 | 101900 | 2193952550 | 23850 | 23850 | 23900 | 23800 | 644 |
| 538 | 20240705 | 101800 | 2178597900 | 23850 | 23850 | 23850 | 23750 | 3408 |
| 539 | 20240705 | 101700 | 2097492450 | 23850 | 23850 | 23850 | 23850 | 1864 |
| 540 | 20240705 | 101600 | 2053036050 | 23850 | 23850 | 23850 | 23850 | 263 |
| 541 | 20240705 | 101500 | 2046763500 | 23800 | 23900 | 23900 | 23800 | 313 |
| 542 | 20240705 | 101400 | 2039299650 | 23800 | 23850 | 23850 | 23800 | 439 |
| 543 | 20240705 | 101300 | 2028839650 | 23900 | 23900 | 23900 | 23900 | 0 |
| 544 | 20240705 | 101200 | 2028839650 | 23900 | 23800 | 23900 | 23800 | 7885 |
| 545 | 20240705 | 101100 | 1840799700 | 23800 | 23800 | 23850 | 23800 | 538 |
| 546 | 20240705 | 101000 | 1827992550 | 23750 | 23800 | 23800 | 23750 | 376 |
| 547 | 20240705 | 100900 | 1819050050 | 23800 | 23800 | 23800 | 23750 | 510 |
| 548 | 20240705 | 100800 | 1806913150 | 23800 | 23750 | 23800 | 23750 | 102 |
| 549 | 20240705 | 100700 | 1804485650 | 23800 | 23800 | 23800 | 23750 | 442 |
| 550 | 20240705 | 100600 | 1793966100 | 23800 | 23800 | 23800 | 23800 | 20 |
| 551 | 20240705 | 100500 | 1793490100 | 23750 | 23850 | 23850 | 23750 | 740 |
| 552 | 20240705 | 100400 | 1775882750 | 23750 | 23800 | 23850 | 23750 | 1097 |
| 553 | 20240705 | 100300 | 1749759550 | 23800 | 23800 | 23800 | 23750 | 591 |
| 554 | 20240705 | 100200 | 1735696400 | 23800 | 23800 | 23850 | 23750 | 1044 |
| 555 | 20240705 | 100100 | 1710883150 | 23800 | 23800 | 23800 | 23750 | 1557 |
| 556 | 20240705 | 100000 | 1673826600 | 23850 | 23750 | 23850 | 23750 | 661 |
| 557 | 20240705 | 095900 | 1658094350 | 23800 | 23800 | 23800 | 23800 | 303 |
| 558 | 20240705 | 095800 | 1650882950 | 23800 | 23800 | 23800 | 23800 | 24 |
| 559 | 20240705 | 095700 | 1650311750 | 23800 | 23800 | 23800 | 23800 | 2013 |
| 560 | 20240705 | 095600 | 1602402350 | 23800 | 23800 | 23800 | 23800 | 25 |
| 561 | 20240705 | 095500 | 1601807350 | 23800 | 23800 | 23800 | 23750 | 1016 |
| 562 | 20240705 | 095400 | 1577651550 | 23800 | 23800 | 23800 | 23800 | 32 |
| 563 | 20240705 | 095300 | 1576889950 | 23800 | 23800 | 23850 | 23800 | 172 |
| 564 | 20240705 | 095200 | 1572791250 | 23850 | 23850 | 23850 | 23800 | 3597 |
| 565 | 20240705 | 095100 | 1487181000 | 23850 | 23800 | 23850 | 23800 | 124 |
| 566 | 20240705 | 095000 | 1484229050 | 23800 | 23850 | 23850 | 23800 | 302 |
| 567 | 20240705 | 094900 | 1477028700 | 23850 | 23800 | 23850 | 23800 | 118 |
| 568 | 20240705 | 094800 | 1474217950 | 23850 | 23800 | 23850 | 23800 | 113 |
| 569 | 20240705 | 094700 | 1471524950 | 23800 | 23850 | 23850 | 23800 | 376 |
| 570 | 20240705 | 094600 | 1462575550 | 23850 | 23850 | 23850 | 23800 | 754 |
| 571 | 20240705 | 094500 | 1444605150 | 23850 | 23800 | 23850 | 23750 | 1250 |
| 572 | 20240705 | 094400 | 1414856150 | 23800 | 23800 | 23800 | 23800 | 50 |
| 573 | 20240705 | 094300 | 1413666150 | 23800 | 23750 | 23800 | 23750 | 356 |
| 574 | 20240705 | 094200 | 1405210950 | 23750 | 23750 | 23850 | 23750 | 6337 |
| 575 | 20240705 | 094100 | 1254363350 | 23750 | 23800 | 23800 | 23750 | 71 |
| 576 | 20240705 | 094000 | 1252676900 | 23750 | 23750 | 23800 | 23750 | 1478 |
| 577 | 20240705 | 093900 | 1217569700 | 23800 | 23800 | 23800 | 23750 | 41 |
| 578 | 20240705 | 093800 | 1216595700 | 23800 | 23800 | 23800 | 23750 | 130 |
| 579 | 20240705 | 093700 | 1213506900 | 23800 | 23800 | 23800 | 23750 | 18 |
| 580 | 20240705 | 093600 | 1213079100 | 23800 | 23750 | 23800 | 23750 | 1695 |
| 581 | 20240705 | 093500 | 1172821500 | 23750 | 23800 | 23800 | 23750 | 3233 |
| 582 | 20240705 | 093400 | 1095975550 | 23800 | 23750 | 23800 | 23750 | 734 |
| 583 | 20240705 | 093300 | 1078537600 | 23800 | 23850 | 23850 | 23800 | 4097 |
| 584 | 20240705 | 093200 | 980991400 | 23850 | 23850 | 23850 | 23800 | 831 |
| 585 | 20240705 | 093100 | 961172550 | 23850 | 23850 | 23850 | 23850 | 1004 |
| 586 | 20240705 | 093000 | 937227150 | 23850 | 23850 | 23850 | 23800 | 640 |
| 587 | 20240705 | 092900 | 921964150 | 23850 | 23850 | 23850 | 23850 | 305 |
| 588 | 20240705 | 092800 | 914689900 | 23850 | 23850 | 23850 | 23850 | 620 |
| 589 | 20240705 | 092700 | 899902900 | 23850 | 23850 | 23850 | 23800 | 423 |
| 590 | 20240705 | 092600 | 889815500 | 23800 | 23850 | 23850 | 23800 | 465 |
| 591 | 20240705 | 092500 | 878730500 | 23850 | 23850 | 23850 | 23850 | 15 |
| 592 | 20240705 | 092400 | 878372750 | 23850 | 23850 | 23850 | 23850 | 796 |
| 593 | 20240705 | 092300 | 859388150 | 23850 | 23800 | 23850 | 23800 | 687 |
| 594 | 20240705 | 092200 | 843007050 | 23850 | 23850 | 23900 | 23850 | 740 |
| 595 | 20240705 | 092100 | 825357950 | 23900 | 23850 | 23900 | 23850 | 779 |
| 596 | 20240705 | 092000 | 806772300 | 23850 | 23900 | 23900 | 23800 | 1224 |
| 597 | 20240705 | 091900 | 777552000 | 23900 | 23850 | 23900 | 23800 | 135 |
| 598 | 20240705 | 091800 | 774332650 | 23850 | 23850 | 23850 | 23850 | 1212 |
| 599 | 20240705 | 091700 | 745426450 | 23850 | 23850 | 23850 | 23850 | 723 |
| 600 | 20240705 | 091600 | 728182900 | 23800 | 23850 | 23850 | 23800 | 1268 |
| 601 | 20240705 | 091500 | 697997250 | 23850 | 23850 | 23850 | 23850 | 417 |
| 602 | 20240705 | 091400 | 688051800 | 23850 | 23850 | 23900 | 23850 | 1077 |
| 603 | 20240705 | 091300 | 662365300 | 23850 | 23850 | 23850 | 23800 | 1300 |
| 604 | 20240705 | 091200 | 631367700 | 23850 | 23850 | 23850 | 23800 | 2226 |
| 605 | 20240705 | 091100 | 578289450 | 23900 | 23900 | 23900 | 23900 | 1412 |
| 606 | 20240705 | 091000 | 544542650 | 23900 | 23900 | 23950 | 23850 | 233 |
| 607 | 20240705 | 090900 | 538973900 | 23900 | 23900 | 23900 | 23900 | 1022 |
| 608 | 20240705 | 090800 | 514548100 | 23900 | 23900 | 23950 | 23900 | 1360 |
| 609 | 20240705 | 090700 | 482039500 | 23900 | 23900 | 23900 | 23900 | 1136 |
| 610 | 20240705 | 090600 | 454889100 | 23850 | 23900 | 23900 | 23850 | 1497 |
| 611 | 20240705 | 090500 | 419131000 | 23850 | 23950 | 23950 | 23850 | 1471 |
| 612 | 20240705 | 090400 | 383980250 | 23950 | 24000 | 24050 | 23900 | 2679 |
| 613 | 20240705 | 090300 | 319774450 | 24000 | 23900 | 24050 | 23900 | 6457 |
| 614 | 20240705 | 090200 | 164926100 | 23900 | 23950 | 23950 | 23900 | 1125 |
| 615 | 20240705 | 090100 | 137991550 | 23900 | 23800 | 23950 | 23800 | 3669 |
| 616 | 20240705 | 090000 | 50423350 | 23800 | 23850 | 23850 | 23800 | 2115 |