34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 192600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 4794 |
| 3 | 20240704 | 192500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240704 | 192400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240704 | 192300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240704 | 192200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240704 | 192100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240704 | 192000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240704 | 191900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240704 | 191800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240704 | 191700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240704 | 191600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240704 | 191500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240704 | 191400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240704 | 191300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240704 | 191200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240704 | 191100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240704 | 191000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240704 | 190900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240704 | 190800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240704 | 190700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240704 | 190600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240704 | 190500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240704 | 190400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240704 | 190300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240704 | 190200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240704 | 190100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240704 | 190000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240704 | 185900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240704 | 185800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240704 | 185700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240704 | 185600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 4794 |
| 33 | 20240704 | 185500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240704 | 185400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240704 | 185300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240704 | 185200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240704 | 185100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240704 | 185000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240704 | 184900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240704 | 184800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240704 | 184700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240704 | 184600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240704 | 184500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240704 | 184400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240704 | 184300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240704 | 184200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240704 | 184100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240704 | 184000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240704 | 183900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240704 | 183800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240704 | 183700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240704 | 183600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240704 | 183500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240704 | 183400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240704 | 183300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240704 | 183200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240704 | 183100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240704 | 183000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240704 | 182900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240704 | 182800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240704 | 182700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240704 | 182600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 4794 |
| 63 | 20240704 | 182500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240704 | 182400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240704 | 182300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240704 | 182200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240704 | 182100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240704 | 182000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240704 | 181900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240704 | 181800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240704 | 181700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240704 | 181600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240704 | 181500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240704 | 181400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240704 | 181300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240704 | 181200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240704 | 181100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240704 | 181000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240704 | 180900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240704 | 180800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240704 | 180700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240704 | 180600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240704 | 180500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240704 | 180400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240704 | 180300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240704 | 180200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240704 | 180100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240704 | 180000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240704 | 175900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240704 | 175800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240704 | 175700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240704 | 175600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 4794 |
| 93 | 20240704 | 175500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240704 | 175400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240704 | 175300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240704 | 175200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240704 | 175100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240704 | 175000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240704 | 174900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240704 | 174800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240704 | 174700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240704 | 174600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240704 | 174500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240704 | 174400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240704 | 174300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240704 | 174200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240704 | 174100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240704 | 174000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240704 | 173900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240704 | 173800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240704 | 173700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240704 | 173600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240704 | 173500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240704 | 173400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240704 | 173300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240704 | 173200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240704 | 173100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240704 | 173000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240704 | 172900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240704 | 172800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240704 | 172700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240704 | 172600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 4794 |
| 123 | 20240704 | 172500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240704 | 172400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240704 | 172300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240704 | 172200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240704 | 172100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240704 | 172000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240704 | 171900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240704 | 171800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240704 | 171700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240704 | 171600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240704 | 171500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240704 | 171400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240704 | 171300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240704 | 171200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240704 | 171100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240704 | 171000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240704 | 170900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240704 | 170800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240704 | 170700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240704 | 170600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240704 | 170500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240704 | 170400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240704 | 170300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240704 | 170200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240704 | 170100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240704 | 170000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240704 | 165900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240704 | 165800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240704 | 165700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240704 | 165600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 4794 |
| 153 | 20240704 | 165500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240704 | 165400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240704 | 165300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240704 | 165200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240704 | 165100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240704 | 165000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240704 | 164900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240704 | 164800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240704 | 164700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240704 | 164600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240704 | 164500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240704 | 164400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240704 | 164300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240704 | 164200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240704 | 164100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240704 | 164000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240704 | 163900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240704 | 163800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240704 | 163700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240704 | 163600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240704 | 163500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240704 | 163400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240704 | 163300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240704 | 163200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240704 | 163100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240704 | 163000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240704 | 162900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240704 | 162800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240704 | 162700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240704 | 162600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 4794 |
| 183 | 20240704 | 162500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240704 | 162400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240704 | 162300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240704 | 162200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240704 | 162100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240704 | 162000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240704 | 161900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240704 | 161800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240704 | 161700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240704 | 161600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240704 | 161500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240704 | 161400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240704 | 161300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240704 | 161200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20240704 | 161100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20240704 | 161000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20240704 | 160900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20240704 | 160800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20240704 | 160700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20240704 | 160600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20240704 | 160500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20240704 | 160400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20240704 | 160300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20240704 | 160200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240704 | 160100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20240704 | 160000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240704 | 155900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240704 | 155800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240704 | 155700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240704 | 155600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 4794 |
| 213 | 20240704 | 155500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 214 | 20240704 | 155400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 215 | 20240704 | 155300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 216 | 20240704 | 155200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 217 | 20240704 | 155100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 218 | 20240704 | 155000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 219 | 20240704 | 154900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 220 | 20240704 | 154800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 221 | 20240704 | 154700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 222 | 20240704 | 154600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 223 | 20240704 | 154500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 224 | 20240704 | 154400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 225 | 20240704 | 154300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 226 | 20240704 | 154200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 227 | 20240704 | 154100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 228 | 20240704 | 154000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 229 | 20240704 | 153900 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 230 | 20240704 | 153800 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 231 | 20240704 | 153700 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 232 | 20240704 | 153600 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 233 | 20240704 | 153500 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 234 | 20240704 | 153400 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 235 | 20240704 | 153300 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 236 | 20240704 | 153200 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 237 | 20240704 | 153100 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 0 |
| 238 | 20240704 | 153000 | 20618308700 | 38050 | 38050 | 38050 | 38050 | 4794 |
| 239 | 20240704 | 152900 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 240 | 20240704 | 152800 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 241 | 20240704 | 152700 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 242 | 20240704 | 152600 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 243 | 20240704 | 152500 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 244 | 20240704 | 152400 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 245 | 20240704 | 152300 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 246 | 20240704 | 152200 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 247 | 20240704 | 152100 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 248 | 20240704 | 152000 | 20435897000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 249 | 20240704 | 151900 | 20435897000 | 38050 | 38000 | 38100 | 38000 | 1087 |
| 250 | 20240704 | 151800 | 20394550550 | 38050 | 38050 | 38050 | 38000 | 148 |
| 251 | 20240704 | 151700 | 20388919500 | 38050 | 38050 | 38100 | 38050 | 495 |
| 252 | 20240704 | 151600 | 20370081550 | 38100 | 38050 | 38100 | 38050 | 886 |
| 253 | 20240704 | 151500 | 20336363300 | 38100 | 38100 | 38150 | 38050 | 972 |
| 254 | 20240704 | 151400 | 20299329550 | 38100 | 38250 | 38250 | 38100 | 1451 |
| 255 | 20240704 | 151300 | 20243939400 | 38250 | 38150 | 38250 | 38150 | 351 |
| 256 | 20240704 | 151200 | 20230530100 | 38200 | 38250 | 38250 | 38150 | 571 |
| 257 | 20240704 | 151100 | 20208714750 | 38250 | 38250 | 38250 | 38200 | 262 |
| 258 | 20240704 | 151000 | 20198699600 | 38250 | 38300 | 38300 | 38200 | 887 |
| 259 | 20240704 | 150900 | 20164777600 | 38350 | 38350 | 38350 | 38300 | 1480 |
| 260 | 20240704 | 150800 | 20108021600 | 38300 | 38350 | 38350 | 38200 | 1892 |
| 261 | 20240704 | 150700 | 20035482800 | 38300 | 38350 | 38400 | 38250 | 3323 |
| 262 | 20240704 | 150600 | 19908173850 | 38350 | 38350 | 38400 | 38300 | 1951 |
| 263 | 20240704 | 150500 | 19833356450 | 38350 | 38300 | 38400 | 38300 | 2591 |
| 264 | 20240704 | 150400 | 19733994900 | 38300 | 38300 | 38350 | 38300 | 2084 |
| 265 | 20240704 | 150300 | 19654093150 | 38350 | 38350 | 38400 | 38300 | 2839 |
| 266 | 20240704 | 150200 | 19545220900 | 38400 | 38300 | 38400 | 38300 | 2714 |
| 267 | 20240704 | 150100 | 19441120450 | 38300 | 38300 | 38300 | 38200 | 3188 |
| 268 | 20240704 | 150000 | 19319107750 | 38300 | 38250 | 38350 | 38250 | 1357 |
| 269 | 20240704 | 145900 | 19267150300 | 38250 | 38350 | 38400 | 38250 | 2711 |
| 270 | 20240704 | 145800 | 19163224950 | 38350 | 38350 | 38350 | 38300 | 2616 |
| 271 | 20240704 | 145700 | 19062955600 | 38350 | 38200 | 38350 | 38200 | 4179 |
| 272 | 20240704 | 145600 | 18902898150 | 38250 | 38250 | 38300 | 38200 | 2601 |
| 273 | 20240704 | 145500 | 18803431850 | 38250 | 38200 | 38300 | 38200 | 2291 |
| 274 | 20240704 | 145400 | 18715784450 | 38250 | 38250 | 38300 | 38200 | 2911 |
| 275 | 20240704 | 145300 | 18604402750 | 38250 | 38100 | 38250 | 38000 | 4421 |
| 276 | 20240704 | 145200 | 18435662000 | 38050 | 38100 | 38100 | 38000 | 2593 |
| 277 | 20240704 | 145100 | 18336916450 | 38100 | 37950 | 38150 | 37900 | 2880 |
| 278 | 20240704 | 145000 | 18227226050 | 38000 | 37850 | 38100 | 37850 | 2124 |
| 279 | 20240704 | 144900 | 18146575400 | 37850 | 37750 | 37900 | 37750 | 1356 |
| 280 | 20240704 | 144800 | 18095315100 | 37750 | 37800 | 37850 | 37750 | 660 |
| 281 | 20240704 | 144700 | 18070378800 | 37800 | 37850 | 37900 | 37750 | 533 |
| 282 | 20240704 | 144600 | 18050225250 | 37850 | 37800 | 37850 | 37800 | 212 |
| 283 | 20240704 | 144500 | 18042205100 | 37800 | 37850 | 37850 | 37800 | 401 |
| 284 | 20240704 | 144400 | 18027040000 | 37800 | 37800 | 37850 | 37750 | 1240 |
| 285 | 20240704 | 144300 | 17980171900 | 37800 | 37750 | 37800 | 37750 | 677 |
| 286 | 20240704 | 144200 | 17954609600 | 37750 | 37750 | 37800 | 37700 | 1226 |
| 287 | 20240704 | 144100 | 17908291000 | 37700 | 37750 | 37800 | 37700 | 1261 |
| 288 | 20240704 | 144000 | 17860687100 | 37750 | 37700 | 37800 | 37700 | 919 |
| 289 | 20240704 | 143900 | 17826021450 | 37700 | 37700 | 37750 | 37700 | 673 |
| 290 | 20240704 | 143800 | 17800644500 | 37700 | 37750 | 37800 | 37700 | 682 |
| 291 | 20240704 | 143700 | 17774911600 | 37750 | 37750 | 37800 | 37750 | 2138 |
| 292 | 20240704 | 143600 | 17694195650 | 37750 | 37750 | 37800 | 37750 | 260 |
| 293 | 20240704 | 143500 | 17684375850 | 37800 | 37800 | 37850 | 37750 | 1551 |
| 294 | 20240704 | 143400 | 17625751250 | 37800 | 37800 | 37850 | 37800 | 404 |
| 295 | 20240704 | 143300 | 17610475900 | 37800 | 37850 | 37900 | 37800 | 1066 |
| 296 | 20240704 | 143200 | 17570152250 | 37850 | 37800 | 37900 | 37800 | 273 |
| 297 | 20240704 | 143100 | 17559816350 | 37800 | 37800 | 37850 | 37800 | 277 |
| 298 | 20240704 | 143000 | 17549341100 | 37850 | 37900 | 37900 | 37800 | 396 |
| 299 | 20240704 | 142900 | 17534359700 | 37850 | 37850 | 37900 | 37800 | 620 |
| 300 | 20240704 | 142800 | 17510888800 | 37800 | 37850 | 37850 | 37800 | 835 |
| 301 | 20240704 | 142700 | 17479288800 | 37850 | 37800 | 37850 | 37800 | 398 |
| 302 | 20240704 | 142600 | 17464238350 | 37800 | 37800 | 37850 | 37800 | 239 |
| 303 | 20240704 | 142500 | 17455199000 | 37850 | 37800 | 37850 | 37800 | 817 |
| 304 | 20240704 | 142400 | 17424277600 | 37800 | 37900 | 37950 | 37800 | 1456 |
| 305 | 20240704 | 142300 | 17369165600 | 37850 | 37900 | 37900 | 37850 | 839 |
| 306 | 20240704 | 142200 | 17337390650 | 37850 | 37850 | 37900 | 37850 | 377 |
| 307 | 20240704 | 142100 | 17323114750 | 37850 | 37900 | 37950 | 37850 | 284 |
| 308 | 20240704 | 142000 | 17312347450 | 37900 | 37900 | 37950 | 37900 | 378 |
| 309 | 20240704 | 141900 | 17298014500 | 37950 | 37900 | 38000 | 37900 | 382 |
| 310 | 20240704 | 141800 | 17283530400 | 37900 | 38000 | 38050 | 37900 | 2438 |
| 311 | 20240704 | 141700 | 17190975000 | 38000 | 38000 | 38050 | 38000 | 293 |
| 312 | 20240704 | 141600 | 17179833250 | 38000 | 38050 | 38050 | 38000 | 381 |
| 313 | 20240704 | 141500 | 17165345150 | 38050 | 38050 | 38100 | 38000 | 1449 |
| 314 | 20240704 | 141400 | 17110214100 | 38050 | 38100 | 38150 | 38050 | 1017 |
| 315 | 20240704 | 141300 | 17071466550 | 38100 | 38150 | 38200 | 38100 | 397 |
| 316 | 20240704 | 141200 | 17056321850 | 38150 | 38200 | 38200 | 38150 | 494 |
| 317 | 20240704 | 141100 | 17037460150 | 38150 | 38200 | 38250 | 38150 | 875 |
| 318 | 20240704 | 141000 | 17004066950 | 38250 | 38200 | 38250 | 38200 | 471 |
| 319 | 20240704 | 140900 | 16986069800 | 38250 | 38200 | 38250 | 38200 | 360 |
| 320 | 20240704 | 140800 | 16972309800 | 38200 | 38250 | 38250 | 38200 | 854 |
| 321 | 20240704 | 140700 | 16939675300 | 38250 | 38300 | 38300 | 38250 | 663 |
| 322 | 20240704 | 140600 | 16914300300 | 38300 | 38300 | 38350 | 38200 | 458 |
| 323 | 20240704 | 140500 | 16896773900 | 38350 | 38250 | 38350 | 38250 | 2013 |
| 324 | 20240704 | 140400 | 16819711000 | 38300 | 38250 | 38350 | 38250 | 895 |
| 325 | 20240704 | 140300 | 16785415950 | 38350 | 38350 | 38350 | 38250 | 581 |
| 326 | 20240704 | 140200 | 16763152850 | 38350 | 38300 | 38350 | 38300 | 668 |
| 327 | 20240704 | 140100 | 16737544650 | 38350 | 38250 | 38350 | 38250 | 3040 |
| 328 | 20240704 | 140000 | 16621123450 | 38200 | 38200 | 38300 | 38200 | 2331 |
| 329 | 20240704 | 135900 | 16531971300 | 38250 | 38200 | 38250 | 38200 | 2594 |
| 330 | 20240704 | 135800 | 16432821600 | 38250 | 38200 | 38250 | 38200 | 466 |
| 331 | 20240704 | 135700 | 16415009650 | 38250 | 38200 | 38250 | 38150 | 1145 |
| 332 | 20240704 | 135600 | 16371259800 | 38200 | 38100 | 38250 | 38100 | 1722 |
| 333 | 20240704 | 135500 | 16305516400 | 38100 | 38050 | 38150 | 38050 | 444 |
| 334 | 20240704 | 135400 | 16288594800 | 38100 | 38100 | 38150 | 38050 | 400 |
| 335 | 20240704 | 135300 | 16273353700 | 38100 | 38100 | 38150 | 38100 | 565 |
| 336 | 20240704 | 135200 | 16251808750 | 38100 | 38150 | 38150 | 38100 | 432 |
| 337 | 20240704 | 135100 | 16235339550 | 38200 | 38100 | 38200 | 38100 | 1417 |
| 338 | 20240704 | 135000 | 16181276950 | 38150 | 38100 | 38150 | 38100 | 673 |
| 339 | 20240704 | 134900 | 16155612650 | 38100 | 38050 | 38150 | 38050 | 407 |
| 340 | 20240704 | 134800 | 16140107300 | 38100 | 38050 | 38100 | 38050 | 1229 |
| 341 | 20240704 | 134700 | 16093307000 | 38100 | 38050 | 38100 | 38050 | 530 |
| 342 | 20240704 | 134600 | 16073122200 | 38100 | 38050 | 38100 | 38050 | 494 |
| 343 | 20240704 | 134500 | 16054306700 | 38100 | 37950 | 38100 | 37950 | 2083 |
| 344 | 20240704 | 134400 | 15975086650 | 37950 | 37900 | 38000 | 37900 | 1285 |
| 345 | 20240704 | 134300 | 15926295800 | 37950 | 37950 | 38000 | 37900 | 900 |
| 346 | 20240704 | 134200 | 15892139700 | 38000 | 37900 | 38000 | 37900 | 904 |
| 347 | 20240704 | 134100 | 15857814300 | 37900 | 37800 | 37950 | 37750 | 1457 |
| 348 | 20240704 | 134000 | 15802611100 | 37900 | 37800 | 37950 | 37800 | 1065 |
| 349 | 20240704 | 133900 | 15762283200 | 37750 | 37750 | 37750 | 37650 | 431 |
| 350 | 20240704 | 133800 | 15746033900 | 37700 | 37750 | 37750 | 37700 | 188 |
| 351 | 20240704 | 133700 | 15738942950 | 37750 | 37700 | 37750 | 37700 | 255 |
| 352 | 20240704 | 133600 | 15729322150 | 37650 | 37700 | 37800 | 37650 | 260 |
| 353 | 20240704 | 133500 | 15719518450 | 37650 | 37700 | 37750 | 37650 | 211 |
| 354 | 20240704 | 133400 | 15711568250 | 37750 | 37700 | 37750 | 37650 | 5156 |
| 355 | 20240704 | 133300 | 15517331050 | 37700 | 37700 | 37750 | 37700 | 232 |
| 356 | 20240704 | 133200 | 15508575400 | 37700 | 37700 | 37800 | 37700 | 171 |
| 357 | 20240704 | 133100 | 15502119450 | 37700 | 37800 | 37850 | 37700 | 1255 |
| 358 | 20240704 | 133000 | 15454776450 | 37750 | 37750 | 37850 | 37750 | 195 |
| 359 | 20240704 | 132900 | 15447412050 | 37750 | 37750 | 37800 | 37750 | 1237 |
| 360 | 20240704 | 132800 | 15400712550 | 37750 | 37750 | 37850 | 37750 | 145 |
| 361 | 20240704 | 132700 | 15395232250 | 37750 | 37750 | 37850 | 37750 | 375 |
| 362 | 20240704 | 132600 | 15381072750 | 37750 | 37750 | 37850 | 37750 | 221 |
| 363 | 20240704 | 132500 | 15372719450 | 37850 | 37750 | 37850 | 37750 | 385 |
| 364 | 20240704 | 132400 | 15358172200 | 37750 | 37750 | 37800 | 37750 | 193 |
| 365 | 20240704 | 132300 | 15350883000 | 37750 | 37750 | 37800 | 37700 | 425 |
| 366 | 20240704 | 132200 | 15334848950 | 37750 | 37750 | 37800 | 37700 | 464 |
| 367 | 20240704 | 132100 | 15317345550 | 37800 | 37700 | 37800 | 37700 | 273 |
| 368 | 20240704 | 132000 | 15307042450 | 37750 | 37750 | 37800 | 37700 | 542 |
| 369 | 20240704 | 131900 | 15286590200 | 37700 | 37800 | 37800 | 37700 | 485 |
| 370 | 20240704 | 131800 | 15268302250 | 37700 | 37750 | 37850 | 37700 | 1267 |
| 371 | 20240704 | 131700 | 15220469850 | 37850 | 37750 | 37850 | 37750 | 399 |
| 372 | 20240704 | 131600 | 15205394650 | 37750 | 37800 | 37850 | 37750 | 322 |
| 373 | 20240704 | 131500 | 15193224100 | 37750 | 37750 | 37850 | 37750 | 399 |
| 374 | 20240704 | 131400 | 15178152500 | 37750 | 37800 | 37800 | 37750 | 184 |
| 375 | 20240704 | 131300 | 15171203000 | 37850 | 37750 | 37850 | 37750 | 161 |
| 376 | 20240704 | 131200 | 15165120450 | 37750 | 37800 | 37850 | 37750 | 135 |
| 377 | 20240704 | 131100 | 15160017750 | 37800 | 37800 | 37850 | 37750 | 109 |
| 378 | 20240704 | 131000 | 15155897250 | 37750 | 37800 | 37900 | 37750 | 239 |
| 379 | 20240704 | 130900 | 15146866350 | 37750 | 37800 | 37900 | 37750 | 83 |
| 380 | 20240704 | 130800 | 15143727200 | 37750 | 37900 | 37950 | 37750 | 380 |
| 381 | 20240704 | 130700 | 15129347200 | 37850 | 37750 | 37900 | 37750 | 510 |
| 382 | 20240704 | 130600 | 15110054950 | 37750 | 37850 | 37850 | 37750 | 139 |
| 383 | 20240704 | 130500 | 15104798300 | 37850 | 37800 | 37850 | 37750 | 158 |
| 384 | 20240704 | 130400 | 15098826100 | 37750 | 37800 | 37850 | 37750 | 186 |
| 385 | 20240704 | 130300 | 15091795600 | 37850 | 37700 | 37850 | 37700 | 268 |
| 386 | 20240704 | 130200 | 15081681600 | 37750 | 37750 | 37800 | 37750 | 701 |
| 387 | 20240704 | 130100 | 15055216200 | 37750 | 37750 | 37800 | 37750 | 225 |
| 388 | 20240704 | 130000 | 15046718450 | 37800 | 37800 | 37900 | 37750 | 373 |
| 389 | 20240704 | 125900 | 15032620900 | 37800 | 37850 | 37900 | 37800 | 161 |
| 390 | 20240704 | 125800 | 15026526200 | 37800 | 37850 | 37900 | 37800 | 223 |
| 391 | 20240704 | 125700 | 15018090450 | 37900 | 37850 | 37900 | 37850 | 234 |
| 392 | 20240704 | 125600 | 15009230750 | 37850 | 37800 | 37900 | 37800 | 371 |
| 393 | 20240704 | 125500 | 14995201750 | 37850 | 37850 | 37900 | 37800 | 255 |
| 394 | 20240704 | 125400 | 14985549750 | 37850 | 37800 | 37900 | 37800 | 408 |
| 395 | 20240704 | 125300 | 14970111700 | 37850 | 37800 | 37850 | 37800 | 151 |
| 396 | 20240704 | 125200 | 14964401000 | 37800 | 37850 | 37850 | 37800 | 183 |
| 397 | 20240704 | 125100 | 14957480000 | 37800 | 37850 | 37850 | 37800 | 98 |
| 398 | 20240704 | 125000 | 14953772900 | 37800 | 37850 | 37850 | 37800 | 382 |
| 399 | 20240704 | 124900 | 14939327050 | 37800 | 37800 | 37900 | 37800 | 84 |
| 400 | 20240704 | 124800 | 14936149450 | 37850 | 37900 | 37900 | 37800 | 291 |
| 401 | 20240704 | 124700 | 14925144700 | 37900 | 37800 | 37900 | 37800 | 94 |
| 402 | 20240704 | 124600 | 14921586500 | 37950 | 37850 | 37950 | 37800 | 157 |
| 403 | 20240704 | 124500 | 14915641250 | 37800 | 37800 | 37950 | 37800 | 95 |
| 404 | 20240704 | 124400 | 14912042900 | 37800 | 37850 | 37900 | 37800 | 210 |
| 405 | 20240704 | 124300 | 14904097000 | 37850 | 37900 | 37950 | 37850 | 239 |
| 406 | 20240704 | 124200 | 14895046200 | 37950 | 37850 | 37950 | 37850 | 160 |
| 407 | 20240704 | 124100 | 14888986250 | 37950 | 37900 | 37950 | 37850 | 61 |
| 408 | 20240704 | 124000 | 14886672700 | 37950 | 37900 | 37950 | 37850 | 237 |
| 409 | 20240704 | 123900 | 14877684150 | 37900 | 37950 | 37950 | 37900 | 92 |
| 410 | 20240704 | 123800 | 14874194350 | 37950 | 37900 | 38000 | 37850 | 498 |
| 411 | 20240704 | 123700 | 14855302700 | 37950 | 37900 | 37950 | 37900 | 214 |
| 412 | 20240704 | 123600 | 14847186550 | 37900 | 37850 | 37950 | 37850 | 319 |
| 413 | 20240704 | 123500 | 14835092750 | 37950 | 37950 | 37950 | 37850 | 1262 |
| 414 | 20240704 | 123400 | 14787206150 | 37900 | 37800 | 37900 | 37800 | 142 |
| 415 | 20240704 | 123300 | 14781833800 | 37800 | 37850 | 37900 | 37800 | 120 |
| 416 | 20240704 | 123200 | 14777290950 | 37800 | 37900 | 37900 | 37800 | 165 |
| 417 | 20240704 | 123100 | 14771049550 | 37900 | 37800 | 37900 | 37750 | 170 |
| 418 | 20240704 | 123000 | 14764625150 | 37900 | 37800 | 37900 | 37750 | 106 |
| 419 | 20240704 | 122900 | 14760615200 | 37750 | 37850 | 37900 | 37750 | 149 |
| 420 | 20240704 | 122800 | 14754978200 | 37900 | 37850 | 37900 | 37800 | 243 |
| 421 | 20240704 | 122700 | 14745779300 | 37900 | 37800 | 37900 | 37800 | 287 |
| 422 | 20240704 | 122600 | 14734924200 | 37900 | 37800 | 37900 | 37800 | 86 |
| 423 | 20240704 | 122500 | 14731668150 | 37900 | 37900 | 37900 | 37800 | 147 |
| 424 | 20240704 | 122400 | 14726105750 | 37900 | 37800 | 37900 | 37800 | 144 |
| 425 | 20240704 | 122300 | 14720655800 | 37900 | 37850 | 37900 | 37800 | 252 |
| 426 | 20240704 | 122200 | 14711124700 | 37800 | 37800 | 37850 | 37800 | 129 |
| 427 | 20240704 | 122100 | 14706245600 | 37800 | 37850 | 37850 | 37800 | 342 |
| 428 | 20240704 | 122000 | 14693315200 | 37800 | 37850 | 37850 | 37800 | 146 |
| 429 | 20240704 | 121900 | 14687791600 | 37800 | 37850 | 37900 | 37800 | 84 |
| 430 | 20240704 | 121800 | 14684613000 | 37800 | 37800 | 37900 | 37800 | 517 |
| 431 | 20240704 | 121700 | 14665066150 | 37900 | 37900 | 37900 | 37850 | 270 |
| 432 | 20240704 | 121600 | 14654842650 | 37850 | 37900 | 37900 | 37850 | 215 |
| 433 | 20240704 | 121500 | 14646700400 | 37850 | 37900 | 37900 | 37850 | 194 |
| 434 | 20240704 | 121400 | 14639354700 | 37900 | 37850 | 37900 | 37850 | 87 |
| 435 | 20240704 | 121300 | 14636059000 | 37900 | 37950 | 37950 | 37850 | 368 |
| 436 | 20240704 | 121200 | 14622110250 | 37950 | 37900 | 37950 | 37900 | 108 |
| 437 | 20240704 | 121100 | 14618013300 | 37900 | 37850 | 37950 | 37850 | 229 |
| 438 | 20240704 | 121000 | 14609335400 | 37850 | 37900 | 37900 | 37850 | 133 |
| 439 | 20240704 | 120900 | 14604298550 | 37900 | 37900 | 37900 | 37850 | 118 |
| 440 | 20240704 | 120800 | 14599826800 | 37900 | 37900 | 38000 | 37850 | 402 |
| 441 | 20240704 | 120700 | 14584577150 | 37950 | 37850 | 37950 | 37850 | 498 |
| 442 | 20240704 | 120600 | 14565692350 | 37800 | 37850 | 37950 | 37800 | 561 |
| 443 | 20240704 | 120500 | 14544444050 | 37900 | 37850 | 37900 | 37850 | 260 |
| 444 | 20240704 | 120400 | 14534594850 | 37850 | 37850 | 37900 | 37850 | 189 |
| 445 | 20240704 | 120300 | 14527437800 | 37900 | 37850 | 37900 | 37850 | 265 |
| 446 | 20240704 | 120200 | 14517404650 | 37850 | 37850 | 37900 | 37850 | 170 |
| 447 | 20240704 | 120100 | 14510967400 | 37900 | 37950 | 38000 | 37900 | 171 |
| 448 | 20240704 | 120000 | 14504484150 | 37900 | 38000 | 38050 | 37900 | 156 |
| 449 | 20240704 | 115900 | 14498558700 | 38000 | 38050 | 38050 | 37900 | 150 |
| 450 | 20240704 | 115800 | 14492866200 | 38050 | 38000 | 38050 | 37950 | 733 |
| 451 | 20240704 | 115700 | 14464985650 | 38050 | 38000 | 38050 | 37950 | 506 |
| 452 | 20240704 | 115600 | 14445742050 | 38050 | 38000 | 38050 | 38000 | 529 |
| 453 | 20240704 | 115500 | 14425634250 | 37950 | 37900 | 38000 | 37900 | 214 |
| 454 | 20240704 | 115400 | 14417510400 | 37900 | 37850 | 37950 | 37850 | 220 |
| 455 | 20240704 | 115300 | 14409172750 | 37900 | 37850 | 37900 | 37800 | 638 |
| 456 | 20240704 | 115200 | 14385016600 | 37850 | 37900 | 37900 | 37800 | 430 |
| 457 | 20240704 | 115100 | 14368749050 | 37900 | 37800 | 37900 | 37800 | 133 |
| 458 | 20240704 | 115000 | 14363715750 | 37800 | 37750 | 38000 | 37750 | 381 |
| 459 | 20240704 | 114900 | 14349287450 | 37800 | 37800 | 37800 | 37750 | 171 |
| 460 | 20240704 | 114800 | 14342823900 | 37750 | 37750 | 37800 | 37750 | 646 |
| 461 | 20240704 | 114700 | 14318435250 | 37700 | 37750 | 37800 | 37700 | 781 |
| 462 | 20240704 | 114600 | 14288953000 | 37700 | 37750 | 37800 | 37700 | 249 |
| 463 | 20240704 | 114500 | 14279550350 | 37750 | 37750 | 37800 | 37700 | 561 |
| 464 | 20240704 | 114400 | 14258370950 | 37750 | 37750 | 37800 | 37700 | 213 |
| 465 | 20240704 | 114300 | 14250332650 | 37750 | 37850 | 37850 | 37750 | 575 |
| 466 | 20240704 | 114200 | 14228607500 | 37850 | 37800 | 37850 | 37750 | 380 |
| 467 | 20240704 | 114100 | 14214246900 | 37800 | 37900 | 37900 | 37800 | 390 |
| 468 | 20240704 | 114000 | 14199483650 | 37900 | 37900 | 37900 | 37850 | 208 |
| 469 | 20240704 | 113900 | 14191606550 | 37900 | 37900 | 37900 | 37800 | 160 |
| 470 | 20240704 | 113800 | 14185545950 | 37900 | 37800 | 37900 | 37800 | 145 |
| 471 | 20240704 | 113700 | 14180061800 | 37800 | 37850 | 37900 | 37800 | 176 |
| 472 | 20240704 | 113600 | 14173399300 | 37850 | 37950 | 37950 | 37850 | 488 |
| 473 | 20240704 | 113500 | 14154894550 | 37950 | 38000 | 38000 | 37900 | 212 |
| 474 | 20240704 | 113400 | 14146855750 | 38000 | 37900 | 38000 | 37850 | 200 |
| 475 | 20240704 | 113300 | 14139275550 | 37900 | 37800 | 37900 | 37800 | 814 |
| 476 | 20240704 | 113200 | 14108438400 | 37800 | 37850 | 37850 | 37750 | 423 |
| 477 | 20240704 | 113100 | 14092461700 | 37850 | 37750 | 37850 | 37750 | 125 |
| 478 | 20240704 | 113000 | 14087738700 | 37750 | 37800 | 37850 | 37750 | 455 |
| 479 | 20240704 | 112900 | 14070543000 | 37800 | 37800 | 37900 | 37800 | 92 |
| 480 | 20240704 | 112800 | 14067058900 | 37800 | 37850 | 37850 | 37800 | 311 |
| 481 | 20240704 | 112700 | 14055299250 | 37850 | 37800 | 37850 | 37750 | 411 |
| 482 | 20240704 | 112600 | 14039774900 | 37800 | 37800 | 37850 | 37750 | 357 |
| 483 | 20240704 | 112500 | 14026277700 | 37750 | 37800 | 37850 | 37750 | 227 |
| 484 | 20240704 | 112400 | 14017698000 | 37850 | 37850 | 37850 | 37750 | 993 |
| 485 | 20240704 | 112300 | 13980180800 | 37800 | 37900 | 37900 | 37800 | 344 |
| 486 | 20240704 | 112200 | 13967157400 | 37900 | 37850 | 37900 | 37850 | 315 |
| 487 | 20240704 | 112100 | 13955231200 | 37850 | 37750 | 37850 | 37750 | 360 |
| 488 | 20240704 | 112000 | 13941612600 | 37850 | 37750 | 37850 | 37750 | 350 |
| 489 | 20240704 | 111900 | 13928392800 | 37750 | 37800 | 37850 | 37750 | 208 |
| 490 | 20240704 | 111800 | 13920531450 | 37800 | 37750 | 37850 | 37700 | 886 |
| 491 | 20240704 | 111700 | 13887078000 | 37750 | 37800 | 37800 | 37750 | 542 |
| 492 | 20240704 | 111600 | 13866613550 | 37800 | 37750 | 37850 | 37750 | 462 |
| 493 | 20240704 | 111500 | 13849146700 | 37800 | 37900 | 37900 | 37750 | 444 |
| 494 | 20240704 | 111400 | 13832358600 | 37850 | 37950 | 38000 | 37850 | 271 |
| 495 | 20240704 | 111300 | 13822089250 | 37900 | 37950 | 38000 | 37900 | 764 |
| 496 | 20240704 | 111200 | 13793128450 | 37950 | 37900 | 38050 | 37850 | 325 |
| 497 | 20240704 | 111100 | 13780796050 | 37850 | 38050 | 38100 | 37850 | 1213 |
| 498 | 20240704 | 111000 | 13734824600 | 38000 | 38100 | 38150 | 38000 | 1796 |
| 499 | 20240704 | 110900 | 13666557950 | 38050 | 38100 | 38100 | 38050 | 493 |
| 500 | 20240704 | 110800 | 13647787400 | 38100 | 38150 | 38150 | 38100 | 975 |
| 501 | 20240704 | 110700 | 13610621250 | 38150 | 38200 | 38200 | 38100 | 1368 |
| 502 | 20240704 | 110600 | 13558422800 | 38200 | 38250 | 38300 | 38150 | 734 |
| 503 | 20240704 | 110500 | 13530370100 | 38250 | 38250 | 38250 | 38200 | 1627 |
| 504 | 20240704 | 110400 | 13468171950 | 38200 | 38250 | 38250 | 38200 | 1877 |
| 505 | 20240704 | 110300 | 13396414150 | 38200 | 38150 | 38250 | 38100 | 2173 |
| 506 | 20240704 | 110200 | 13313473400 | 38150 | 38100 | 38200 | 38050 | 2747 |
| 507 | 20240704 | 110100 | 13208690300 | 38100 | 38000 | 38100 | 38000 | 1050 |
| 508 | 20240704 | 110000 | 13168713250 | 38000 | 38000 | 38050 | 37950 | 373 |
| 509 | 20240704 | 105900 | 13154531650 | 38050 | 38000 | 38050 | 37950 | 336 |
| 510 | 20240704 | 105800 | 13141761950 | 38000 | 38050 | 38050 | 37950 | 833 |
| 511 | 20240704 | 105700 | 13110097250 | 38000 | 38050 | 38100 | 38000 | 822 |
| 512 | 20240704 | 105600 | 13078822950 | 38050 | 38050 | 38050 | 38000 | 576 |
| 513 | 20240704 | 105500 | 13056908400 | 38050 | 37900 | 38050 | 37900 | 918 |
| 514 | 20240704 | 105400 | 13022020000 | 37950 | 37950 | 38000 | 37900 | 398 |
| 515 | 20240704 | 105300 | 13006916300 | 37900 | 37950 | 37950 | 37850 | 241 |
| 516 | 20240704 | 105200 | 12997778850 | 37950 | 37900 | 38000 | 37850 | 400 |
| 517 | 20240704 | 105100 | 12982615250 | 37900 | 37950 | 37950 | 37850 | 475 |
| 518 | 20240704 | 105000 | 12964609850 | 37950 | 38000 | 38000 | 37900 | 564 |
| 519 | 20240704 | 104900 | 12943200650 | 37950 | 38000 | 38000 | 37950 | 376 |
| 520 | 20240704 | 104800 | 12928921150 | 37950 | 38000 | 38000 | 37950 | 335 |
| 521 | 20240704 | 104700 | 12916192650 | 37950 | 37850 | 38000 | 37850 | 412 |
| 522 | 20240704 | 104600 | 12900563900 | 37900 | 38000 | 38000 | 37850 | 382 |
| 523 | 20240704 | 104500 | 12886084650 | 37850 | 38050 | 38050 | 37850 | 933 |
| 524 | 20240704 | 104400 | 12850642350 | 38050 | 38100 | 38100 | 38000 | 764 |
| 525 | 20240704 | 104300 | 12821571150 | 38050 | 38000 | 38100 | 38000 | 830 |
| 526 | 20240704 | 104200 | 12789991850 | 38050 | 38050 | 38050 | 37950 | 1408 |
| 527 | 20240704 | 104100 | 12736427800 | 37950 | 38050 | 38050 | 37950 | 1500 |
| 528 | 20240704 | 104000 | 12679421150 | 38050 | 38050 | 38050 | 38000 | 1080 |
| 529 | 20240704 | 103900 | 12638327500 | 38050 | 38000 | 38050 | 38000 | 1137 |
| 530 | 20240704 | 103800 | 12595112400 | 38000 | 38000 | 38000 | 37950 | 370 |
| 531 | 20240704 | 103700 | 12581053650 | 37950 | 37950 | 38000 | 37900 | 333 |
| 532 | 20240704 | 103600 | 12568417000 | 37950 | 38000 | 38000 | 37900 | 619 |
| 533 | 20240704 | 103500 | 12544945150 | 38000 | 37950 | 38000 | 37950 | 259 |
| 534 | 20240704 | 103400 | 12535107600 | 37950 | 37900 | 37950 | 37900 | 310 |
| 535 | 20240704 | 103300 | 12523349500 | 37900 | 37950 | 37950 | 37900 | 424 |
| 536 | 20240704 | 103200 | 12507275550 | 37950 | 37900 | 37950 | 37850 | 441 |
| 537 | 20240704 | 103100 | 12490559250 | 37900 | 37900 | 37950 | 37850 | 486 |
| 538 | 20240704 | 103000 | 12472144750 | 37950 | 37950 | 37950 | 37900 | 345 |
| 539 | 20240704 | 102900 | 12459052250 | 37950 | 37950 | 37950 | 37900 | 216 |
| 540 | 20240704 | 102800 | 12450855150 | 37900 | 38000 | 38000 | 37900 | 676 |
| 541 | 20240704 | 102700 | 12425203150 | 38000 | 38050 | 38050 | 38000 | 676 |
| 542 | 20240704 | 102600 | 12399510500 | 38050 | 38050 | 38050 | 38000 | 272 |
| 543 | 20240704 | 102500 | 12389166850 | 38000 | 37950 | 38050 | 37950 | 385 |
| 544 | 20240704 | 102400 | 12374530700 | 38000 | 38000 | 38000 | 37950 | 217 |
| 545 | 20240704 | 102300 | 12366287200 | 38000 | 37900 | 38000 | 37800 | 493 |
| 546 | 20240704 | 102200 | 12347617000 | 37850 | 38000 | 38000 | 37850 | 512 |
| 547 | 20240704 | 102100 | 12328185100 | 37950 | 38000 | 38000 | 37950 | 397 |
| 548 | 20240704 | 102000 | 12313109300 | 38000 | 37950 | 38050 | 37950 | 1965 |
| 549 | 20240704 | 101900 | 12238456400 | 37950 | 37950 | 37950 | 37850 | 272 |
| 550 | 20240704 | 101800 | 12228137350 | 37950 | 37900 | 38000 | 37850 | 861 |
| 551 | 20240704 | 101700 | 12195467100 | 37900 | 37900 | 37950 | 37850 | 688 |
| 552 | 20240704 | 101600 | 12169380250 | 37950 | 37900 | 37950 | 37900 | 356 |
| 553 | 20240704 | 101500 | 12155871900 | 37900 | 37800 | 37900 | 37750 | 500 |
| 554 | 20240704 | 101400 | 12136970350 | 37800 | 37750 | 37850 | 37750 | 517 |
| 555 | 20240704 | 101300 | 12117427400 | 37700 | 37500 | 37700 | 37500 | 2735 |
| 556 | 20240704 | 101200 | 12014586600 | 37550 | 37400 | 37550 | 37400 | 488 |
| 557 | 20240704 | 101100 | 11996291650 | 37400 | 37500 | 37500 | 37350 | 6686 |
| 558 | 20240704 | 101000 | 11745909350 | 37500 | 37550 | 37600 | 37500 | 1301 |
| 559 | 20240704 | 100900 | 11697063000 | 37550 | 37550 | 37600 | 37550 | 256 |
| 560 | 20240704 | 100800 | 11687447200 | 37550 | 37600 | 37600 | 37550 | 327 |
| 561 | 20240704 | 100700 | 11675164800 | 37600 | 37500 | 37600 | 37500 | 632 |
| 562 | 20240704 | 100600 | 11651434500 | 37550 | 37550 | 37550 | 37500 | 130 |
| 563 | 20240704 | 100500 | 11646553250 | 37550 | 37550 | 37550 | 37500 | 1326 |
| 564 | 20240704 | 100400 | 11596773350 | 37600 | 37550 | 37650 | 37550 | 2096 |
| 565 | 20240704 | 100300 | 11518027550 | 37550 | 37550 | 37650 | 37500 | 2265 |
| 566 | 20240704 | 100200 | 11432944800 | 37600 | 37500 | 37600 | 37500 | 3863 |
| 567 | 20240704 | 100100 | 11287800400 | 37550 | 37750 | 37750 | 37500 | 6693 |
| 568 | 20240704 | 100000 | 11035803900 | 37750 | 37900 | 37900 | 37750 | 574 |
| 569 | 20240704 | 095900 | 11014111800 | 37900 | 37700 | 37900 | 37650 | 1723 |
| 570 | 20240704 | 095800 | 10949140500 | 37750 | 37900 | 37950 | 37750 | 4714 |
| 571 | 20240704 | 095700 | 10770923700 | 37900 | 38000 | 38000 | 37850 | 2973 |
| 572 | 20240704 | 095600 | 10658227200 | 38050 | 37950 | 38100 | 37900 | 2309 |
| 573 | 20240704 | 095500 | 10570621700 | 37950 | 38000 | 38000 | 37950 | 1162 |
| 574 | 20240704 | 095400 | 10526494900 | 38050 | 38000 | 38100 | 38000 | 490 |
| 575 | 20240704 | 095300 | 10507856800 | 38000 | 38000 | 38050 | 37950 | 537 |
| 576 | 20240704 | 095200 | 10487447250 | 38000 | 38150 | 38150 | 37950 | 2038 |
| 577 | 20240704 | 095100 | 10409994100 | 38200 | 38200 | 38200 | 38050 | 1139 |
| 578 | 20240704 | 095000 | 10366600500 | 38100 | 38100 | 38150 | 38050 | 895 |
| 579 | 20240704 | 094900 | 10332521350 | 38150 | 38050 | 38150 | 38050 | 518 |
| 580 | 20240704 | 094800 | 10312791650 | 38100 | 38100 | 38250 | 38100 | 594 |
| 581 | 20240704 | 094700 | 10290107400 | 38250 | 38200 | 38250 | 38100 | 1255 |
| 582 | 20240704 | 094600 | 10242169650 | 38200 | 38200 | 38200 | 38100 | 645 |
| 583 | 20240704 | 094500 | 10217554650 | 38200 | 38300 | 38300 | 38200 | 966 |
| 584 | 20240704 | 094400 | 10180597350 | 38250 | 38200 | 38300 | 38150 | 660 |
| 585 | 20240704 | 094300 | 10155382400 | 38150 | 38000 | 38200 | 37900 | 2341 |
| 586 | 20240704 | 094200 | 10066331800 | 38050 | 38000 | 38100 | 38000 | 2980 |
| 587 | 20240704 | 094100 | 9953003300 | 37950 | 38000 | 38050 | 37950 | 2235 |
| 588 | 20240704 | 094000 | 9868150600 | 38000 | 38200 | 38200 | 38000 | 4032 |
| 589 | 20240704 | 093900 | 9714633450 | 38200 | 38400 | 38400 | 38200 | 2237 |
| 590 | 20240704 | 093800 | 9629000200 | 38250 | 38300 | 38400 | 38250 | 1779 |
| 591 | 20240704 | 093700 | 9560888550 | 38300 | 38500 | 38550 | 38300 | 2479 |
| 592 | 20240704 | 093600 | 9465629100 | 38500 | 38600 | 38650 | 38500 | 3791 |
| 593 | 20240704 | 093500 | 9319404650 | 38600 | 38600 | 38650 | 38600 | 3681 |
| 594 | 20240704 | 093400 | 9177249500 | 38600 | 38500 | 38600 | 38450 | 1965 |
| 595 | 20240704 | 093300 | 9101456000 | 38500 | 38450 | 38600 | 38450 | 5566 |
| 596 | 20240704 | 093200 | 8887135700 | 38350 | 38300 | 38500 | 38250 | 6376 |
| 597 | 20240704 | 093100 | 8642385900 | 38250 | 38250 | 38250 | 38100 | 2196 |
| 598 | 20240704 | 093000 | 8558581550 | 38200 | 38100 | 38200 | 38100 | 1469 |
| 599 | 20240704 | 092900 | 8502510000 | 38100 | 38100 | 38200 | 38050 | 529 |
| 600 | 20240704 | 092800 | 8482336400 | 38100 | 38050 | 38300 | 38000 | 2169 |
| 601 | 20240704 | 092700 | 8399632050 | 38050 | 38300 | 38350 | 38000 | 5756 |
| 602 | 20240704 | 092600 | 8180315950 | 38350 | 38250 | 38350 | 38250 | 2577 |
| 603 | 20240704 | 092500 | 8081644000 | 38250 | 38200 | 38250 | 38100 | 2095 |
| 604 | 20240704 | 092400 | 8001624700 | 38200 | 38100 | 38200 | 38000 | 3283 |
| 605 | 20240704 | 092300 | 7876556700 | 38100 | 38000 | 38150 | 38000 | 1913 |
| 606 | 20240704 | 092200 | 7803737900 | 38000 | 38100 | 38150 | 38000 | 1109 |
| 607 | 20240704 | 092100 | 7761524100 | 38150 | 38250 | 38300 | 38100 | 2480 |
| 608 | 20240704 | 092000 | 7666870400 | 38250 | 38300 | 38300 | 38100 | 2554 |
| 609 | 20240704 | 091900 | 7569381400 | 38300 | 38050 | 38300 | 38000 | 3450 |
| 610 | 20240704 | 091800 | 7437712700 | 38050 | 38200 | 38250 | 38000 | 2080 |
| 611 | 20240704 | 091700 | 7358291300 | 38200 | 37950 | 38250 | 37950 | 1400 |
| 612 | 20240704 | 091600 | 7304926900 | 38000 | 38200 | 38300 | 37900 | 13643 |
| 613 | 20240704 | 091500 | 6785986950 | 38400 | 38250 | 38450 | 38150 | 4400 |
| 614 | 20240704 | 091400 | 6617501300 | 38300 | 38500 | 38600 | 38150 | 4620 |
| 615 | 20240704 | 091300 | 6440623350 | 38500 | 38500 | 38600 | 38500 | 2201 |
| 616 | 20240704 | 091200 | 6355741100 | 38500 | 38500 | 38750 | 38500 | 6821 |
| 617 | 20240704 | 091100 | 6092116950 | 38500 | 38350 | 38600 | 38200 | 4977 |
| 618 | 20240704 | 091000 | 5901079650 | 38300 | 38700 | 38750 | 38300 | 6884 |
| 619 | 20240704 | 090900 | 5635267050 | 38650 | 38350 | 38750 | 38300 | 11317 |
| 620 | 20240704 | 090800 | 5198995450 | 38300 | 38100 | 38350 | 37900 | 2841 |
| 621 | 20240704 | 090700 | 5090730700 | 38100 | 38300 | 38350 | 37950 | 12421 |
| 622 | 20240704 | 090600 | 4617270300 | 38300 | 38450 | 38600 | 38200 | 10951 |
| 623 | 20240704 | 090500 | 4197227650 | 38450 | 38600 | 38600 | 38400 | 4282 |
| 624 | 20240704 | 090400 | 4032479850 | 38600 | 38900 | 39000 | 38500 | 18457 |
| 625 | 20240704 | 090300 | 3316257800 | 38900 | 38450 | 38900 | 38350 | 22995 |
| 626 | 20240704 | 090200 | 2427475750 | 38450 | 38450 | 38500 | 38300 | 8807 |
| 627 | 20240704 | 090100 | 2089301100 | 38450 | 38150 | 38600 | 38100 | 24194 |
| 628 | 20240704 | 090000 | 1160063550 | 38150 | 38150 | 38300 | 38000 | 30406 |