31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 6963 |
| 3 | 20240712 | 184600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 4 | 20240712 | 184500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 5 | 20240712 | 184400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 6 | 20240712 | 184300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 7 | 20240712 | 184200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 8 | 20240712 | 184100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 9 | 20240712 | 184000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 10 | 20240712 | 183900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 11 | 20240712 | 183800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 12 | 20240712 | 183700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 13 | 20240712 | 183600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 14 | 20240712 | 183500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 15 | 20240712 | 183400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 16 | 20240712 | 183300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 17 | 20240712 | 183200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 18 | 20240712 | 183100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 19 | 20240712 | 183000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 20 | 20240712 | 182900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 21 | 20240712 | 182800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 22 | 20240712 | 182700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 23 | 20240712 | 182600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 24 | 20240712 | 182500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 25 | 20240712 | 182400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 26 | 20240712 | 182300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 27 | 20240712 | 182200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 28 | 20240712 | 182100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 29 | 20240712 | 182000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 30 | 20240712 | 181900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 31 | 20240712 | 181800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 32 | 20240712 | 181700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 6963 |
| 33 | 20240712 | 181600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 34 | 20240712 | 181500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 35 | 20240712 | 181400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 36 | 20240712 | 181300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 37 | 20240712 | 181200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 38 | 20240712 | 181100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 39 | 20240712 | 181000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 40 | 20240712 | 180900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 41 | 20240712 | 180800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 42 | 20240712 | 180700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 43 | 20240712 | 180600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 44 | 20240712 | 180500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 45 | 20240712 | 180400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 46 | 20240712 | 180300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 47 | 20240712 | 180200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 48 | 20240712 | 180100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 49 | 20240712 | 180000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 50 | 20240712 | 175900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 51 | 20240712 | 175800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 52 | 20240712 | 175700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 53 | 20240712 | 175600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 54 | 20240712 | 175500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 55 | 20240712 | 175400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 56 | 20240712 | 175300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 57 | 20240712 | 175200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 58 | 20240712 | 175100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 59 | 20240712 | 175000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 60 | 20240712 | 174900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 61 | 20240712 | 174800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 62 | 20240712 | 174700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 6963 |
| 63 | 20240712 | 174600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 64 | 20240712 | 174500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 65 | 20240712 | 174400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 66 | 20240712 | 174300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 67 | 20240712 | 174200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 68 | 20240712 | 174100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 69 | 20240712 | 174000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 70 | 20240712 | 173900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 71 | 20240712 | 173800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 72 | 20240712 | 173700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 73 | 20240712 | 173600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 74 | 20240712 | 173500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 75 | 20240712 | 173400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 76 | 20240712 | 173300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 77 | 20240712 | 173200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 78 | 20240712 | 173100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 79 | 20240712 | 173000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 80 | 20240712 | 172900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 81 | 20240712 | 172800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 82 | 20240712 | 172700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 83 | 20240712 | 172600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 84 | 20240712 | 172500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 85 | 20240712 | 172400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 86 | 20240712 | 172300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 87 | 20240712 | 172200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 88 | 20240712 | 172100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 89 | 20240712 | 172000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 90 | 20240712 | 171900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 91 | 20240712 | 171800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 92 | 20240712 | 171700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 6963 |
| 93 | 20240712 | 171600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 94 | 20240712 | 171500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 95 | 20240712 | 171400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 96 | 20240712 | 171300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 97 | 20240712 | 171200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 98 | 20240712 | 171100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 99 | 20240712 | 171000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 100 | 20240712 | 170900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 101 | 20240712 | 170800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 102 | 20240712 | 170700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 103 | 20240712 | 170600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 104 | 20240712 | 170500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 105 | 20240712 | 170400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 106 | 20240712 | 170300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 107 | 20240712 | 170200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 108 | 20240712 | 170100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 109 | 20240712 | 170000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 110 | 20240712 | 165900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 111 | 20240712 | 165800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 112 | 20240712 | 165700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 113 | 20240712 | 165600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 114 | 20240712 | 165500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 115 | 20240712 | 165400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 116 | 20240712 | 165300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 117 | 20240712 | 165200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 118 | 20240712 | 165100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 119 | 20240712 | 165000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 120 | 20240712 | 164900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 121 | 20240712 | 164800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 122 | 20240712 | 164700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 6963 |
| 123 | 20240712 | 164600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 124 | 20240712 | 164500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 125 | 20240712 | 164400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 126 | 20240712 | 164300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 127 | 20240712 | 164200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 128 | 20240712 | 164100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 129 | 20240712 | 164000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 130 | 20240712 | 163900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 131 | 20240712 | 163800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 132 | 20240712 | 163700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 133 | 20240712 | 163600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 134 | 20240712 | 163500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 135 | 20240712 | 163400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 136 | 20240712 | 163300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 137 | 20240712 | 163200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 138 | 20240712 | 163100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 139 | 20240712 | 163000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 140 | 20240712 | 162900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 141 | 20240712 | 162800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 142 | 20240712 | 162700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 143 | 20240712 | 162600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 144 | 20240712 | 162500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 145 | 20240712 | 162400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 146 | 20240712 | 162300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 147 | 20240712 | 162200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 148 | 20240712 | 162100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 149 | 20240712 | 162000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 150 | 20240712 | 161900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 151 | 20240712 | 161800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 152 | 20240712 | 161700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 6963 |
| 153 | 20240712 | 161600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 154 | 20240712 | 161500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 155 | 20240712 | 161400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 156 | 20240712 | 161300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 157 | 20240712 | 161200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 158 | 20240712 | 161100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 159 | 20240712 | 161000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 160 | 20240712 | 160900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 161 | 20240712 | 160800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 162 | 20240712 | 160700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 163 | 20240712 | 160600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 164 | 20240712 | 160500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 165 | 20240712 | 160400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 166 | 20240712 | 160300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 167 | 20240712 | 160200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 168 | 20240712 | 160100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 169 | 20240712 | 160000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 170 | 20240712 | 155900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 171 | 20240712 | 155800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 172 | 20240712 | 155700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 173 | 20240712 | 155600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 174 | 20240712 | 155500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 175 | 20240712 | 155400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 176 | 20240712 | 155300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 177 | 20240712 | 155200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 178 | 20240712 | 155100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 179 | 20240712 | 155000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 180 | 20240712 | 154900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 181 | 20240712 | 154800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 182 | 20240712 | 154700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 6963 |
| 183 | 20240712 | 154600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 184 | 20240712 | 154500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 185 | 20240712 | 154400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 186 | 20240712 | 154300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 187 | 20240712 | 154200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 188 | 20240712 | 154100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 189 | 20240712 | 154000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 190 | 20240712 | 153900 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 191 | 20240712 | 153800 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 192 | 20240712 | 153700 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 193 | 20240712 | 153600 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 194 | 20240712 | 153500 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 195 | 20240712 | 153400 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 196 | 20240712 | 153300 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 197 | 20240712 | 153200 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 198 | 20240712 | 153100 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 0 |
| 199 | 20240712 | 153000 | 6077361300 | 40600 | 40600 | 40600 | 40600 | 6963 |
| 200 | 20240712 | 152900 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 201 | 20240712 | 152800 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 202 | 20240712 | 152700 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 203 | 20240712 | 152600 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 204 | 20240712 | 152500 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 205 | 20240712 | 152400 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 206 | 20240712 | 152300 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 207 | 20240712 | 152200 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 208 | 20240712 | 152100 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 209 | 20240712 | 152000 | 5794663500 | 40550 | 40550 | 40550 | 40550 | 0 |
| 210 | 20240712 | 151900 | 5794663500 | 40550 | 40500 | 40550 | 40450 | 144 |
| 211 | 20240712 | 151800 | 5788830300 | 40450 | 40450 | 40500 | 40400 | 418 |
| 212 | 20240712 | 151700 | 5771912800 | 40500 | 40550 | 40550 | 40450 | 303 |
| 213 | 20240712 | 151600 | 5759641150 | 40500 | 40550 | 40550 | 40450 | 220 |
| 214 | 20240712 | 151500 | 5750729500 | 40500 | 40450 | 40500 | 40450 | 995 |
| 215 | 20240712 | 151400 | 5710451500 | 40450 | 40450 | 40500 | 40400 | 251 |
| 216 | 20240712 | 151300 | 5700296800 | 40400 | 40450 | 40500 | 40400 | 227 |
| 217 | 20240712 | 151200 | 5691117100 | 40450 | 40450 | 40500 | 40400 | 303 |
| 218 | 20240712 | 151100 | 5678866800 | 40400 | 40400 | 40500 | 40400 | 256 |
| 219 | 20240712 | 151000 | 5668509250 | 40500 | 40500 | 40500 | 40400 | 540 |
| 220 | 20240712 | 150900 | 5646665250 | 40400 | 40450 | 40500 | 40400 | 145 |
| 221 | 20240712 | 150800 | 5640800600 | 40450 | 40500 | 40550 | 40400 | 358 |
| 222 | 20240712 | 150700 | 5626309450 | 40500 | 40500 | 40500 | 40400 | 314 |
| 223 | 20240712 | 150600 | 5613595900 | 40500 | 40500 | 40500 | 40400 | 166 |
| 224 | 20240712 | 150500 | 5606883450 | 40400 | 40400 | 40550 | 40350 | 170 |
| 225 | 20240712 | 150400 | 5600004450 | 40350 | 40550 | 40550 | 40350 | 2934 |
| 226 | 20240712 | 150300 | 5481395800 | 40500 | 40500 | 40550 | 40450 | 350 |
| 227 | 20240712 | 150200 | 5467220300 | 40500 | 40400 | 40550 | 40350 | 2186 |
| 228 | 20240712 | 150100 | 5378846850 | 40450 | 40400 | 40450 | 40400 | 1674 |
| 229 | 20240712 | 150000 | 5311190400 | 40450 | 40300 | 40450 | 40300 | 434 |
| 230 | 20240712 | 145900 | 5293671550 | 40350 | 40350 | 40350 | 40300 | 368 |
| 231 | 20240712 | 145800 | 5278829850 | 40300 | 40250 | 40350 | 40250 | 300 |
| 232 | 20240712 | 145700 | 5266741050 | 40250 | 40300 | 40300 | 40250 | 168 |
| 233 | 20240712 | 145600 | 5259978600 | 40300 | 40300 | 40350 | 40250 | 761 |
| 234 | 20240712 | 145500 | 5229307650 | 40300 | 40300 | 40350 | 40300 | 183 |
| 235 | 20240712 | 145400 | 5221928550 | 40250 | 40400 | 40400 | 40250 | 857 |
| 236 | 20240712 | 145300 | 5187332150 | 40250 | 40350 | 40350 | 40250 | 409 |
| 237 | 20240712 | 145200 | 5170844900 | 40350 | 40350 | 40400 | 40350 | 238 |
| 238 | 20240712 | 145100 | 5161232650 | 40300 | 40350 | 40400 | 40300 | 256 |
| 239 | 20240712 | 145000 | 5150903350 | 40300 | 40300 | 40400 | 40300 | 473 |
| 240 | 20240712 | 144900 | 5131823900 | 40300 | 40350 | 40350 | 40300 | 99 |
| 241 | 20240712 | 144800 | 5127832050 | 40350 | 40350 | 40350 | 40300 | 312 |
| 242 | 20240712 | 144700 | 5115250600 | 40300 | 40400 | 40400 | 40300 | 476 |
| 243 | 20240712 | 144600 | 5096026600 | 40400 | 40450 | 40500 | 40400 | 154 |
| 244 | 20240712 | 144500 | 5089802100 | 40400 | 40400 | 40500 | 40400 | 290 |
| 245 | 20240712 | 144400 | 5078070300 | 40400 | 40450 | 40500 | 40400 | 223 |
| 246 | 20240712 | 144300 | 5069047250 | 40450 | 40500 | 40500 | 40400 | 200 |
| 247 | 20240712 | 144200 | 5060955500 | 40500 | 40500 | 40500 | 40400 | 532 |
| 248 | 20240712 | 144100 | 5039416800 | 40450 | 40450 | 40500 | 40400 | 237 |
| 249 | 20240712 | 144000 | 5029832400 | 40350 | 40350 | 40450 | 40350 | 371 |
| 250 | 20240712 | 143900 | 5014846350 | 40350 | 40400 | 40400 | 40350 | 218 |
| 251 | 20240712 | 143800 | 5006049100 | 40350 | 40350 | 40450 | 40350 | 489 |
| 252 | 20240712 | 143700 | 4986293450 | 40350 | 40350 | 40350 | 40350 | 245 |
| 253 | 20240712 | 143600 | 4976407700 | 40350 | 40400 | 40400 | 40350 | 175 |
| 254 | 20240712 | 143500 | 4969346400 | 40350 | 40350 | 40450 | 40350 | 208 |
| 255 | 20240712 | 143400 | 4960947900 | 40450 | 40400 | 40450 | 40300 | 469 |
| 256 | 20240712 | 143300 | 4942010950 | 40400 | 40400 | 40400 | 40400 | 227 |
| 257 | 20240712 | 143200 | 4932840150 | 40400 | 40400 | 40400 | 40400 | 51 |
| 258 | 20240712 | 143100 | 4930779750 | 40400 | 40350 | 40400 | 40250 | 724 |
| 259 | 20240712 | 143000 | 4901569400 | 40350 | 40250 | 40400 | 40250 | 493 |
| 260 | 20240712 | 142900 | 4881692000 | 40350 | 40250 | 40350 | 40250 | 183 |
| 261 | 20240712 | 142800 | 4874318400 | 40350 | 40400 | 40400 | 40300 | 564 |
| 262 | 20240712 | 142700 | 4851576600 | 40350 | 40300 | 40350 | 40300 | 210 |
| 263 | 20240712 | 142600 | 4843108150 | 40300 | 40350 | 40350 | 40300 | 215 |
| 264 | 20240712 | 142500 | 4834439850 | 40350 | 40300 | 40400 | 40300 | 265 |
| 265 | 20240712 | 142400 | 4823752750 | 40300 | 40300 | 40400 | 40300 | 220 |
| 266 | 20240712 | 142300 | 4814882200 | 40350 | 40350 | 40450 | 40300 | 421 |
| 267 | 20240712 | 142200 | 4797869000 | 40350 | 40350 | 40350 | 40350 | 303 |
| 268 | 20240712 | 142100 | 4785642950 | 40350 | 40400 | 40400 | 40350 | 46 |
| 269 | 20240712 | 142000 | 4783786650 | 40350 | 40450 | 40450 | 40300 | 196 |
| 270 | 20240712 | 141900 | 4775878050 | 40450 | 40450 | 40450 | 40350 | 407 |
| 271 | 20240712 | 141800 | 4759431750 | 40350 | 40400 | 40400 | 40350 | 163 |
| 272 | 20240712 | 141700 | 4752850950 | 40350 | 40300 | 40450 | 40300 | 681 |
| 273 | 20240712 | 141600 | 4725366950 | 40300 | 40300 | 40350 | 40300 | 339 |
| 274 | 20240712 | 141500 | 4711693950 | 40300 | 40300 | 40400 | 40300 | 49 |
| 275 | 20240712 | 141400 | 4709717450 | 40400 | 40300 | 40450 | 40300 | 312 |
| 276 | 20240712 | 141300 | 4697126850 | 40400 | 40350 | 40400 | 40300 | 280 |
| 277 | 20240712 | 141200 | 4685830300 | 40350 | 40350 | 40400 | 40350 | 643 |
| 278 | 20240712 | 141100 | 4659876950 | 40350 | 40350 | 40350 | 40350 | 132 |
| 279 | 20240712 | 141000 | 4654550750 | 40350 | 40400 | 40400 | 40350 | 126 |
| 280 | 20240712 | 140900 | 4649462950 | 40400 | 40400 | 40400 | 40400 | 168 |
| 281 | 20240712 | 140800 | 4642675750 | 40400 | 40450 | 40500 | 40350 | 204 |
| 282 | 20240712 | 140700 | 4634433900 | 40350 | 40400 | 40450 | 40350 | 276 |
| 283 | 20240712 | 140600 | 4623276500 | 40400 | 40400 | 40400 | 40350 | 188 |
| 284 | 20240712 | 140500 | 4615683250 | 40400 | 40350 | 40400 | 40350 | 220 |
| 285 | 20240712 | 140400 | 4606797700 | 40450 | 40350 | 40450 | 40300 | 532 |
| 286 | 20240712 | 140300 | 4585326750 | 40350 | 40400 | 40400 | 40350 | 96 |
| 287 | 20240712 | 140200 | 4581453100 | 40350 | 40450 | 40500 | 40350 | 170 |
| 288 | 20240712 | 140100 | 4574583700 | 40450 | 40450 | 40450 | 40350 | 139 |
| 289 | 20240712 | 140000 | 4568963100 | 40450 | 40400 | 40450 | 40350 | 227 |
| 290 | 20240712 | 135900 | 4559785250 | 40450 | 40450 | 40500 | 40300 | 1301 |
| 291 | 20240712 | 135800 | 4507114300 | 40450 | 40450 | 40450 | 40300 | 307 |
| 292 | 20240712 | 135700 | 4494701800 | 40300 | 40400 | 40400 | 40300 | 594 |
| 293 | 20240712 | 135600 | 4470724150 | 40450 | 40300 | 40450 | 40300 | 483 |
| 294 | 20240712 | 135500 | 4451217900 | 40400 | 40350 | 40400 | 40350 | 730 |
| 295 | 20240712 | 135400 | 4421752950 | 40350 | 40300 | 40350 | 40300 | 163 |
| 296 | 20240712 | 135300 | 4415176600 | 40350 | 40350 | 40350 | 40250 | 242 |
| 297 | 20240712 | 135200 | 4405424500 | 40400 | 40350 | 40400 | 40250 | 92 |
| 298 | 20240712 | 135100 | 4401713550 | 40400 | 40350 | 40400 | 40300 | 391 |
| 299 | 20240712 | 135000 | 4385932800 | 40350 | 40250 | 40400 | 40250 | 259 |
| 300 | 20240712 | 134900 | 4375491050 | 40300 | 40400 | 40400 | 40300 | 344 |
| 301 | 20240712 | 134800 | 4361610950 | 40350 | 40400 | 40400 | 40300 | 417 |
| 302 | 20240712 | 134700 | 4344776200 | 40400 | 40300 | 40400 | 40300 | 219 |
| 303 | 20240712 | 134600 | 4335938500 | 40350 | 40400 | 40400 | 40300 | 277 |
| 304 | 20240712 | 134500 | 4324761950 | 40400 | 40350 | 40400 | 40350 | 53 |
| 305 | 20240712 | 134400 | 4322623150 | 40400 | 40350 | 40400 | 40350 | 84 |
| 306 | 20240712 | 134300 | 4319232150 | 40400 | 40400 | 40400 | 40350 | 249 |
| 307 | 20240712 | 134200 | 4309175200 | 40400 | 40400 | 40400 | 40400 | 48 |
| 308 | 20240712 | 134100 | 4307236000 | 40400 | 40400 | 40400 | 40400 | 57 |
| 309 | 20240712 | 134000 | 4304933200 | 40400 | 40350 | 40550 | 40350 | 283 |
| 310 | 20240712 | 133900 | 4293484450 | 40350 | 40400 | 40400 | 40350 | 224 |
| 311 | 20240712 | 133800 | 4284436450 | 40400 | 40350 | 40400 | 40300 | 213 |
| 312 | 20240712 | 133700 | 4275838350 | 40400 | 40400 | 40400 | 40350 | 51 |
| 313 | 20240712 | 133600 | 4273778650 | 40450 | 40400 | 40450 | 40350 | 493 |
| 314 | 20240712 | 133500 | 4253862750 | 40400 | 40400 | 40400 | 40400 | 30 |
| 315 | 20240712 | 133400 | 4252650750 | 40400 | 40450 | 40450 | 40400 | 78 |
| 316 | 20240712 | 133300 | 4249499250 | 40450 | 40500 | 40500 | 40450 | 81 |
| 317 | 20240712 | 133200 | 4246222600 | 40450 | 40400 | 40450 | 40400 | 153 |
| 318 | 20240712 | 133100 | 4240036500 | 40450 | 40400 | 40450 | 40400 | 202 |
| 319 | 20240712 | 133000 | 4231869650 | 40400 | 40400 | 40450 | 40400 | 46 |
| 320 | 20240712 | 132900 | 4230011200 | 40450 | 40500 | 40500 | 40350 | 267 |
| 321 | 20240712 | 132800 | 4219204700 | 40500 | 40450 | 40500 | 40350 | 80 |
| 322 | 20240712 | 132700 | 4215968450 | 40450 | 40350 | 40450 | 40350 | 94 |
| 323 | 20240712 | 132600 | 4212169850 | 40500 | 40500 | 40500 | 40350 | 206 |
| 324 | 20240712 | 132500 | 4203835400 | 40500 | 40450 | 40500 | 40450 | 199 |
| 325 | 20240712 | 132400 | 4195778600 | 40450 | 40500 | 40550 | 40400 | 553 |
| 326 | 20240712 | 132300 | 4173386200 | 40500 | 40500 | 40500 | 40500 | 164 |
| 327 | 20240712 | 132200 | 4166744200 | 40500 | 40500 | 40550 | 40500 | 231 |
| 328 | 20240712 | 132100 | 4157379000 | 40500 | 40400 | 40500 | 40400 | 109 |
| 329 | 20240712 | 132000 | 4152967000 | 40450 | 40400 | 40550 | 40400 | 271 |
| 330 | 20240712 | 131900 | 4141993500 | 40500 | 40500 | 40500 | 40400 | 58 |
| 331 | 20240712 | 131800 | 4139646800 | 40550 | 40450 | 40550 | 40450 | 333 |
| 332 | 20240712 | 131700 | 4126167250 | 40450 | 40450 | 40450 | 40400 | 24 |
| 333 | 20240712 | 131600 | 4125196900 | 40450 | 40450 | 40500 | 40450 | 152 |
| 334 | 20240712 | 131500 | 4119046550 | 40450 | 40450 | 40500 | 40450 | 97 |
| 335 | 20240712 | 131400 | 4115121950 | 40450 | 40350 | 40500 | 40350 | 347 |
| 336 | 20240712 | 131300 | 4101075500 | 40350 | 40350 | 40450 | 40350 | 257 |
| 337 | 20240712 | 131200 | 4090690900 | 40350 | 40400 | 40450 | 40300 | 121 |
| 338 | 20240712 | 131100 | 4085802750 | 40400 | 40450 | 40450 | 40300 | 249 |
| 339 | 20240712 | 131000 | 4075737050 | 40400 | 40300 | 40400 | 40300 | 159 |
| 340 | 20240712 | 130900 | 4069321600 | 40300 | 40400 | 40400 | 40300 | 116 |
| 341 | 20240712 | 130800 | 4064642300 | 40400 | 40400 | 40500 | 40400 | 330 |
| 342 | 20240712 | 130700 | 4051300150 | 40400 | 40450 | 40450 | 40400 | 122 |
| 343 | 20240712 | 130600 | 4046369900 | 40400 | 40350 | 40450 | 40250 | 538 |
| 344 | 20240712 | 130500 | 4024665100 | 40350 | 40450 | 40450 | 40350 | 108 |
| 345 | 20240712 | 130400 | 4020302200 | 40450 | 40450 | 40500 | 40450 | 37 |
| 346 | 20240712 | 130300 | 4018805300 | 40450 | 40350 | 40500 | 40350 | 495 |
| 347 | 20240712 | 130200 | 3998808550 | 40350 | 40350 | 40400 | 40350 | 21 |
| 348 | 20240712 | 130100 | 3997961150 | 40350 | 40350 | 40400 | 40350 | 69 |
| 349 | 20240712 | 130000 | 3995176950 | 40350 | 40300 | 40350 | 40300 | 175 |
| 350 | 20240712 | 125900 | 3988117350 | 40300 | 40300 | 40350 | 40300 | 61 |
| 351 | 20240712 | 125800 | 3985658950 | 40350 | 40300 | 40350 | 40300 | 186 |
| 352 | 20240712 | 125700 | 3978156050 | 40400 | 40400 | 40450 | 40300 | 130 |
| 353 | 20240712 | 125600 | 3972907800 | 40450 | 40350 | 40500 | 40300 | 374 |
| 354 | 20240712 | 125500 | 3957810850 | 40300 | 40350 | 40350 | 40300 | 103 |
| 355 | 20240712 | 125400 | 3953655700 | 40350 | 40350 | 40400 | 40350 | 214 |
| 356 | 20240712 | 125300 | 3945020550 | 40400 | 40450 | 40450 | 40350 | 158 |
| 357 | 20240712 | 125200 | 3938637300 | 40450 | 40400 | 40450 | 40350 | 225 |
| 358 | 20240712 | 125100 | 3929544300 | 40350 | 40400 | 40450 | 40350 | 64 |
| 359 | 20240712 | 125000 | 3926960600 | 40400 | 40350 | 40450 | 40350 | 233 |
| 360 | 20240712 | 124900 | 3917549600 | 40450 | 40400 | 40450 | 40350 | 277 |
| 361 | 20240712 | 124800 | 3906350650 | 40400 | 40400 | 40450 | 40300 | 1189 |
| 362 | 20240712 | 124700 | 3858329350 | 40400 | 40400 | 40400 | 40400 | 169 |
| 363 | 20240712 | 124600 | 3851501750 | 40450 | 40400 | 40450 | 40400 | 169 |
| 364 | 20240712 | 124500 | 3844674100 | 40400 | 40400 | 40450 | 40400 | 298 |
| 365 | 20240712 | 124400 | 3832626850 | 40400 | 40400 | 40450 | 40400 | 149 |
| 366 | 20240712 | 124300 | 3826607200 | 40400 | 40400 | 40400 | 40400 | 1046 |
| 367 | 20240712 | 124200 | 3784348800 | 40400 | 40400 | 40450 | 40400 | 114 |
| 368 | 20240712 | 124100 | 3779741750 | 40400 | 40350 | 40400 | 40300 | 201 |
| 369 | 20240712 | 124000 | 3771633750 | 40350 | 40400 | 40400 | 40300 | 256 |
| 370 | 20240712 | 123900 | 3761304500 | 40400 | 40450 | 40450 | 40400 | 122 |
| 371 | 20240712 | 123800 | 3756375350 | 40400 | 40350 | 40450 | 40300 | 148 |
| 372 | 20240712 | 123700 | 3750400600 | 40300 | 40250 | 40400 | 40250 | 1227 |
| 373 | 20240712 | 123600 | 3700895200 | 40350 | 40300 | 40350 | 40300 | 610 |
| 374 | 20240712 | 123500 | 3676308450 | 40300 | 40350 | 40350 | 40300 | 171 |
| 375 | 20240712 | 123400 | 3669411850 | 40350 | 40350 | 40350 | 40300 | 93 |
| 376 | 20240712 | 123300 | 3665661200 | 40350 | 40400 | 40450 | 40300 | 1240 |
| 377 | 20240712 | 123200 | 3615577400 | 40400 | 40400 | 40400 | 40400 | 82 |
| 378 | 20240712 | 123100 | 3612264600 | 40400 | 40450 | 40450 | 40400 | 243 |
| 379 | 20240712 | 123000 | 3602439150 | 40450 | 40400 | 40450 | 40400 | 185 |
| 380 | 20240712 | 122900 | 3594963000 | 40400 | 40400 | 40500 | 40400 | 1456 |
| 381 | 20240712 | 122800 | 3536028500 | 40400 | 40400 | 40450 | 40400 | 70 |
| 382 | 20240712 | 122700 | 3533200450 | 40400 | 40250 | 40400 | 40250 | 298 |
| 383 | 20240712 | 122600 | 3521181400 | 40250 | 40250 | 40350 | 40250 | 148 |
| 384 | 20240712 | 122500 | 3515219450 | 40300 | 40250 | 40300 | 40250 | 166 |
| 385 | 20240712 | 122400 | 3508531500 | 40300 | 40250 | 40350 | 40250 | 149 |
| 386 | 20240712 | 122300 | 3502526350 | 40250 | 40300 | 40400 | 40250 | 294 |
| 387 | 20240712 | 122200 | 3490663600 | 40300 | 40300 | 40400 | 40250 | 546 |
| 388 | 20240712 | 122100 | 3468623900 | 40300 | 40300 | 40300 | 40250 | 158 |
| 389 | 20240712 | 122000 | 3462258250 | 40300 | 40250 | 40300 | 40250 | 585 |
| 390 | 20240712 | 121900 | 3438704800 | 40250 | 40300 | 40300 | 40250 | 256 |
| 391 | 20240712 | 121800 | 3428395000 | 40250 | 40300 | 40300 | 40250 | 151 |
| 392 | 20240712 | 121700 | 3422316050 | 40300 | 40300 | 40300 | 40250 | 84 |
| 393 | 20240712 | 121600 | 3418931550 | 40300 | 40350 | 40350 | 40250 | 212 |
| 394 | 20240712 | 121500 | 3410391000 | 40350 | 40250 | 40350 | 40250 | 170 |
| 395 | 20240712 | 121400 | 3403541100 | 40250 | 40300 | 40300 | 40250 | 121 |
| 396 | 20240712 | 121300 | 3398669400 | 40250 | 40200 | 40250 | 40200 | 310 |
| 397 | 20240712 | 121200 | 3386199050 | 40200 | 40200 | 40250 | 40150 | 176 |
| 398 | 20240712 | 121100 | 3379125400 | 40150 | 40250 | 40250 | 40150 | 71 |
| 399 | 20240712 | 121000 | 3376272500 | 40200 | 40150 | 40250 | 40150 | 204 |
| 400 | 20240712 | 120900 | 3368072450 | 40250 | 40250 | 40300 | 40200 | 615 |
| 401 | 20240712 | 120800 | 3343319100 | 40250 | 40200 | 40250 | 40200 | 196 |
| 402 | 20240712 | 120700 | 3335434350 | 40200 | 40200 | 40200 | 40200 | 190 |
| 403 | 20240712 | 120600 | 3327796350 | 40200 | 40250 | 40250 | 40200 | 271 |
| 404 | 20240712 | 120500 | 3316899600 | 40200 | 40100 | 40250 | 40100 | 440 |
| 405 | 20240712 | 120400 | 3299197500 | 40150 | 40100 | 40200 | 40100 | 120 |
| 406 | 20240712 | 120300 | 3294379700 | 40150 | 40100 | 40200 | 40100 | 208 |
| 407 | 20240712 | 120200 | 3286028500 | 40200 | 40250 | 40250 | 40100 | 250 |
| 408 | 20240712 | 120100 | 3275974900 | 40200 | 40200 | 40200 | 40100 | 185 |
| 409 | 20240712 | 120000 | 3268545750 | 40200 | 40100 | 40200 | 40100 | 184 |
| 410 | 20240712 | 115900 | 3261155950 | 40150 | 40100 | 40200 | 40100 | 177 |
| 411 | 20240712 | 115800 | 3254054350 | 40200 | 40200 | 40300 | 40100 | 986 |
| 412 | 20240712 | 115700 | 3214419700 | 40150 | 40150 | 40150 | 40150 | 14 |
| 413 | 20240712 | 115600 | 3213857600 | 40150 | 40200 | 40300 | 40150 | 300 |
| 414 | 20240712 | 115500 | 3201793250 | 40200 | 40250 | 40250 | 40200 | 158 |
| 415 | 20240712 | 115400 | 3195435050 | 40250 | 40200 | 40250 | 40150 | 108 |
| 416 | 20240712 | 115300 | 3191091700 | 40150 | 40200 | 40250 | 40150 | 445 |
| 417 | 20240712 | 115200 | 3173202700 | 40250 | 40250 | 40250 | 40200 | 125 |
| 418 | 20240712 | 115100 | 3168175350 | 40250 | 40250 | 40300 | 40250 | 309 |
| 419 | 20240712 | 115000 | 3155734450 | 40200 | 40200 | 40250 | 40150 | 257 |
| 420 | 20240712 | 114900 | 3145401500 | 40250 | 40250 | 40250 | 40200 | 220 |
| 421 | 20240712 | 114800 | 3136554600 | 40300 | 40300 | 40300 | 40200 | 116 |
| 422 | 20240712 | 114700 | 3131882750 | 40350 | 40300 | 40350 | 40300 | 219 |
| 423 | 20240712 | 114600 | 3123048600 | 40250 | 40200 | 40350 | 40200 | 194 |
| 424 | 20240712 | 114500 | 3115239100 | 40350 | 40250 | 40350 | 40200 | 209 |
| 425 | 20240712 | 114400 | 3106819350 | 40250 | 40300 | 40300 | 40250 | 179 |
| 426 | 20240712 | 114300 | 3099608000 | 40300 | 40300 | 40300 | 40200 | 301 |
| 427 | 20240712 | 114200 | 3087492800 | 40300 | 40150 | 40300 | 40150 | 175 |
| 428 | 20240712 | 114100 | 3080444750 | 40200 | 40250 | 40250 | 40150 | 231 |
| 429 | 20240712 | 114000 | 3071154850 | 40250 | 40200 | 40400 | 40200 | 374 |
| 430 | 20240712 | 113900 | 3056098050 | 40200 | 40200 | 40200 | 40150 | 307 |
| 431 | 20240712 | 113800 | 3043758150 | 40150 | 40200 | 40250 | 40150 | 144 |
| 432 | 20240712 | 113700 | 3037969600 | 40150 | 40200 | 40300 | 40150 | 629 |
| 433 | 20240712 | 113600 | 3012684000 | 40300 | 40250 | 40300 | 40200 | 750 |
| 434 | 20240712 | 113500 | 2982516850 | 40300 | 40200 | 40300 | 40200 | 335 |
| 435 | 20240712 | 113400 | 2969037100 | 40200 | 40200 | 40200 | 40150 | 111 |
| 436 | 20240712 | 113300 | 2964576350 | 40200 | 40150 | 40250 | 40150 | 303 |
| 437 | 20240712 | 113200 | 2952399100 | 40200 | 40200 | 40250 | 40150 | 88 |
| 438 | 20240712 | 113100 | 2948862800 | 40250 | 40200 | 40300 | 40150 | 172 |
| 439 | 20240712 | 113000 | 2941947750 | 40300 | 40150 | 40350 | 40150 | 162 |
| 440 | 20240712 | 112900 | 2935418650 | 40150 | 40150 | 40350 | 40100 | 1937 |
| 441 | 20240712 | 112800 | 2857528850 | 40150 | 40100 | 40150 | 40000 | 188 |
| 442 | 20240712 | 112700 | 2849991850 | 40150 | 40100 | 40150 | 40000 | 1188 |
| 443 | 20240712 | 112600 | 2802406500 | 40100 | 40150 | 40150 | 40100 | 196 |
| 444 | 20240712 | 112500 | 2794545200 | 40150 | 40100 | 40150 | 40100 | 446 |
| 445 | 20240712 | 112400 | 2776641900 | 40100 | 40100 | 40100 | 40100 | 182 |
| 446 | 20240712 | 112300 | 2769343700 | 40100 | 40150 | 40150 | 40100 | 154 |
| 447 | 20240712 | 112200 | 2763167200 | 40150 | 40100 | 40150 | 40100 | 507 |
| 448 | 20240712 | 112100 | 2742827400 | 40100 | 40150 | 40150 | 40100 | 186 |
| 449 | 20240712 | 112000 | 2735361550 | 40150 | 40150 | 40200 | 40100 | 299 |
| 450 | 20240712 | 111900 | 2723358100 | 40150 | 40150 | 40150 | 40150 | 131 |
| 451 | 20240712 | 111800 | 2718098450 | 40150 | 40100 | 40200 | 40100 | 84 |
| 452 | 20240712 | 111700 | 2714726250 | 40150 | 40100 | 40150 | 40050 | 504 |
| 453 | 20240712 | 111600 | 2694507150 | 40100 | 40150 | 40150 | 40100 | 207 |
| 454 | 20240712 | 111500 | 2686202050 | 40150 | 40150 | 40200 | 40150 | 42 |
| 455 | 20240712 | 111400 | 2684515650 | 40150 | 40100 | 40150 | 40050 | 518 |
| 456 | 20240712 | 111300 | 2663739500 | 40100 | 40150 | 40150 | 40100 | 413 |
| 457 | 20240712 | 111200 | 2647162250 | 40100 | 40100 | 40150 | 40050 | 208 |
| 458 | 20240712 | 111100 | 2638827550 | 40100 | 40100 | 40150 | 40050 | 332 |
| 459 | 20240712 | 111000 | 2625504700 | 40150 | 40000 | 40200 | 39950 | 2229 |
| 460 | 20240712 | 110900 | 2536297350 | 40000 | 40100 | 40200 | 40000 | 1129 |
| 461 | 20240712 | 110800 | 2491121050 | 40100 | 40150 | 40200 | 40000 | 2659 |
| 462 | 20240712 | 110700 | 2384616250 | 40100 | 40100 | 40200 | 40100 | 520 |
| 463 | 20240712 | 110600 | 2363749750 | 40100 | 40150 | 40200 | 40000 | 11611 |
| 464 | 20240712 | 110500 | 1898765850 | 40200 | 40200 | 40200 | 40150 | 140 |
| 465 | 20240712 | 110400 | 1893143100 | 40250 | 40350 | 40350 | 40150 | 2488 |
| 466 | 20240712 | 110300 | 1793009800 | 40300 | 40350 | 40400 | 40300 | 165 |
| 467 | 20240712 | 110200 | 1786358450 | 40350 | 40350 | 40400 | 40350 | 235 |
| 468 | 20240712 | 110100 | 1776875250 | 40350 | 40350 | 40400 | 40350 | 240 |
| 469 | 20240712 | 110000 | 1767191150 | 40350 | 40350 | 40400 | 40350 | 258 |
| 470 | 20240712 | 105900 | 1756772150 | 40350 | 40400 | 40400 | 40350 | 121 |
| 471 | 20240712 | 105800 | 1751888150 | 40400 | 40400 | 40450 | 40400 | 96 |
| 472 | 20240712 | 105700 | 1748009450 | 40450 | 40450 | 40500 | 40400 | 85 |
| 473 | 20240712 | 105600 | 1744573200 | 40450 | 40400 | 40450 | 40400 | 302 |
| 474 | 20240712 | 105500 | 1732365350 | 40450 | 40400 | 40450 | 40400 | 91 |
| 475 | 20240712 | 105400 | 1728687200 | 40400 | 40450 | 40450 | 40400 | 63 |
| 476 | 20240712 | 105300 | 1726140150 | 40450 | 40450 | 40450 | 40400 | 364 |
| 477 | 20240712 | 105200 | 1711421900 | 40400 | 40400 | 40450 | 40400 | 87 |
| 478 | 20240712 | 105100 | 1707906950 | 40400 | 40400 | 40450 | 40400 | 100 |
| 479 | 20240712 | 105000 | 1703866900 | 40400 | 40450 | 40500 | 40400 | 107 |
| 480 | 20240712 | 104900 | 1699539800 | 40450 | 40450 | 40500 | 40400 | 183 |
| 481 | 20240712 | 104800 | 1692140550 | 40400 | 40450 | 40450 | 40400 | 223 |
| 482 | 20240712 | 104700 | 1683127850 | 40400 | 40400 | 40450 | 40400 | 83 |
| 483 | 20240712 | 104600 | 1679774600 | 40400 | 40400 | 40450 | 40400 | 123 |
| 484 | 20240712 | 104500 | 1674805050 | 40400 | 40350 | 40450 | 40350 | 207 |
| 485 | 20240712 | 104400 | 1666445150 | 40350 | 40400 | 40400 | 40350 | 192 |
| 486 | 20240712 | 104300 | 1658694500 | 40350 | 40400 | 40450 | 40350 | 248 |
| 487 | 20240712 | 104200 | 1648675200 | 40400 | 40400 | 40400 | 40350 | 551 |
| 488 | 20240712 | 104100 | 1626416600 | 40350 | 40350 | 40400 | 40350 | 173 |
| 489 | 20240712 | 104000 | 1619435950 | 40350 | 40350 | 40400 | 40350 | 237 |
| 490 | 20240712 | 103900 | 1609872950 | 40350 | 40400 | 40450 | 40350 | 118 |
| 491 | 20240712 | 103800 | 1605106800 | 40450 | 40400 | 40450 | 40400 | 624 |
| 492 | 20240712 | 103700 | 1579889100 | 40450 | 40400 | 40450 | 40400 | 113 |
| 493 | 20240712 | 103600 | 1575323350 | 40400 | 40400 | 40450 | 40400 | 126 |
| 494 | 20240712 | 103500 | 1570232850 | 40450 | 40450 | 40450 | 40400 | 157 |
| 495 | 20240712 | 103400 | 1563887950 | 40450 | 40400 | 40450 | 40350 | 467 |
| 496 | 20240712 | 103300 | 1545001400 | 40350 | 40400 | 40400 | 40350 | 161 |
| 497 | 20240712 | 103200 | 1538500600 | 40400 | 40450 | 40450 | 40400 | 325 |
| 498 | 20240712 | 103100 | 1525360700 | 40500 | 40450 | 40550 | 40450 | 211 |
| 499 | 20240712 | 103000 | 1516816750 | 40500 | 40450 | 40500 | 40450 | 133 |
| 500 | 20240712 | 102900 | 1511436500 | 40450 | 40500 | 40500 | 40450 | 405 |
| 501 | 20240712 | 102800 | 1495038700 | 40500 | 40450 | 40500 | 40450 | 52 |
| 502 | 20240712 | 102700 | 1492935150 | 40450 | 40450 | 40550 | 40450 | 358 |
| 503 | 20240712 | 102600 | 1478445300 | 40500 | 40450 | 40500 | 40450 | 101 |
| 504 | 20240712 | 102500 | 1474359750 | 40450 | 40500 | 40500 | 40450 | 367 |
| 505 | 20240712 | 102400 | 1459500150 | 40450 | 40550 | 40550 | 40450 | 235 |
| 506 | 20240712 | 102300 | 1449977900 | 40400 | 40450 | 40500 | 40400 | 628 |
| 507 | 20240712 | 102200 | 1424576450 | 40450 | 40500 | 40500 | 40450 | 154 |
| 508 | 20240712 | 102100 | 1418341900 | 40500 | 40550 | 40550 | 40500 | 81 |
| 509 | 20240712 | 102000 | 1415061250 | 40500 | 40450 | 40500 | 40450 | 286 |
| 510 | 20240712 | 101900 | 1403484700 | 40500 | 40500 | 40550 | 40500 | 221 |
| 511 | 20240712 | 101800 | 1394533700 | 40500 | 40600 | 40600 | 40500 | 151 |
| 512 | 20240712 | 101700 | 1388411200 | 40550 | 40600 | 40600 | 40550 | 171 |
| 513 | 20240712 | 101600 | 1381474200 | 40600 | 40550 | 40600 | 40550 | 221 |
| 514 | 20240712 | 101500 | 1372506400 | 40550 | 40600 | 40650 | 40550 | 159 |
| 515 | 20240712 | 101400 | 1366052800 | 40650 | 40600 | 40650 | 40600 | 105 |
| 516 | 20240712 | 101300 | 1361789600 | 40600 | 40500 | 40650 | 40500 | 393 |
| 517 | 20240712 | 101200 | 1345840700 | 40500 | 40550 | 40550 | 40500 | 92 |
| 518 | 20240712 | 101100 | 1342114100 | 40550 | 40550 | 40550 | 40500 | 184 |
| 519 | 20240712 | 101000 | 1334655550 | 40550 | 40550 | 40600 | 40550 | 70 |
| 520 | 20240712 | 100900 | 1331816700 | 40550 | 40400 | 40600 | 40400 | 392 |
| 521 | 20240712 | 100800 | 1315950550 | 40400 | 40550 | 40600 | 40400 | 1601 |
| 522 | 20240712 | 100700 | 1251171000 | 40500 | 40550 | 40550 | 40500 | 92 |
| 523 | 20240712 | 100600 | 1247444650 | 40550 | 40600 | 40600 | 40550 | 184 |
| 524 | 20240712 | 100500 | 1239982900 | 40600 | 40500 | 40600 | 40500 | 98 |
| 525 | 20240712 | 100400 | 1236011200 | 40600 | 40650 | 40650 | 40500 | 127 |
| 526 | 20240712 | 100300 | 1230856850 | 40650 | 40550 | 40650 | 40550 | 315 |
| 527 | 20240712 | 100200 | 1218062600 | 40600 | 40550 | 40600 | 40550 | 73 |
| 528 | 20240712 | 100100 | 1215100500 | 40500 | 40550 | 40550 | 40500 | 305 |
| 529 | 20240712 | 100000 | 1202734000 | 40550 | 40550 | 40550 | 40400 | 452 |
| 530 | 20240712 | 095900 | 1184435500 | 40550 | 40600 | 40650 | 40550 | 205 |
| 531 | 20240712 | 095800 | 1176116600 | 40650 | 40500 | 40650 | 40450 | 658 |
| 532 | 20240712 | 095700 | 1149433600 | 40500 | 40500 | 40500 | 40450 | 43 |
| 533 | 20240712 | 095600 | 1147693850 | 40500 | 40450 | 40500 | 40400 | 316 |
| 534 | 20240712 | 095500 | 1134914200 | 40450 | 40500 | 40550 | 40400 | 354 |
| 535 | 20240712 | 095400 | 1120588750 | 40400 | 40500 | 40500 | 40400 | 940 |
| 536 | 20240712 | 095300 | 1082577850 | 40500 | 40500 | 40550 | 40500 | 824 |
| 537 | 20240712 | 095200 | 1049202700 | 40550 | 40500 | 40550 | 40500 | 34 |
| 538 | 20240712 | 095100 | 1047825400 | 40550 | 40600 | 40600 | 40550 | 380 |
| 539 | 20240712 | 095000 | 1032407450 | 40550 | 40650 | 40650 | 40550 | 197 |
| 540 | 20240712 | 094900 | 1024408400 | 40650 | 40700 | 40700 | 40650 | 106 |
| 541 | 20240712 | 094800 | 1020099400 | 40650 | 40650 | 40700 | 40650 | 83 |
| 542 | 20240712 | 094700 | 1016724250 | 40650 | 40700 | 40700 | 40650 | 242 |
| 543 | 20240712 | 094600 | 1006878850 | 40700 | 40750 | 40800 | 40650 | 271 |
| 544 | 20240712 | 094500 | 995842200 | 40800 | 40650 | 40800 | 40600 | 495 |
| 545 | 20240712 | 094400 | 975712650 | 40600 | 40600 | 40650 | 40600 | 204 |
| 546 | 20240712 | 094300 | 967430050 | 40550 | 40600 | 40650 | 40550 | 147 |
| 547 | 20240712 | 094200 | 961461750 | 40600 | 40500 | 40600 | 40500 | 630 |
| 548 | 20240712 | 094100 | 935920000 | 40500 | 40550 | 40600 | 40500 | 254 |
| 549 | 20240712 | 094000 | 925620850 | 40600 | 40550 | 40600 | 40500 | 165 |
| 550 | 20240712 | 093900 | 918930100 | 40550 | 40550 | 40600 | 40550 | 119 |
| 551 | 20240712 | 093800 | 914104350 | 40550 | 40600 | 40600 | 40500 | 225 |
| 552 | 20240712 | 093700 | 904985450 | 40600 | 40550 | 40600 | 40450 | 399 |
| 553 | 20240712 | 093600 | 888815400 | 40500 | 40550 | 40600 | 40450 | 1844 |
| 554 | 20240712 | 093500 | 814126850 | 40550 | 40600 | 40600 | 40550 | 999 |
| 555 | 20240712 | 093400 | 773594800 | 40600 | 40700 | 40700 | 40550 | 469 |
| 556 | 20240712 | 093300 | 754547650 | 40650 | 40600 | 40650 | 40600 | 638 |
| 557 | 20240712 | 093200 | 728630400 | 40600 | 40700 | 40700 | 40600 | 335 |
| 558 | 20240712 | 093100 | 715014000 | 40700 | 40750 | 40800 | 40700 | 352 |
| 559 | 20240712 | 093000 | 700684550 | 40750 | 40800 | 40850 | 40700 | 319 |
| 560 | 20240712 | 092900 | 687673000 | 40800 | 40750 | 40800 | 40750 | 144 |
| 561 | 20240712 | 092800 | 681799350 | 40800 | 40800 | 40800 | 40750 | 528 |
| 562 | 20240712 | 092700 | 660282750 | 40800 | 40750 | 40850 | 40750 | 209 |
| 563 | 20240712 | 092600 | 651757650 | 40800 | 40800 | 40850 | 40800 | 240 |
| 564 | 20240712 | 092500 | 641965600 | 40800 | 40750 | 40800 | 40750 | 99 |
| 565 | 20240712 | 092400 | 637928350 | 40750 | 40850 | 40850 | 40700 | 379 |
| 566 | 20240712 | 092300 | 622494300 | 40750 | 40850 | 40850 | 40750 | 279 |
| 567 | 20240712 | 092200 | 611110050 | 40850 | 40850 | 40900 | 40800 | 834 |
| 568 | 20240712 | 092100 | 577041050 | 40800 | 40800 | 40800 | 40750 | 137 |
| 569 | 20240712 | 092000 | 571451550 | 40750 | 40750 | 40800 | 40750 | 86 |
| 570 | 20240712 | 091900 | 567943450 | 40750 | 40900 | 40900 | 40750 | 699 |
| 571 | 20240712 | 091800 | 539444250 | 40850 | 40800 | 40850 | 40750 | 292 |
| 572 | 20240712 | 091700 | 527525450 | 40750 | 40750 | 40800 | 40750 | 100 |
| 573 | 20240712 | 091600 | 523448850 | 40850 | 40900 | 40900 | 40750 | 3189 |
| 574 | 20240712 | 091500 | 393317300 | 40900 | 40850 | 41000 | 40850 | 18 |
| 575 | 20240712 | 091400 | 392581200 | 40850 | 40850 | 40950 | 40850 | 251 |
| 576 | 20240712 | 091300 | 382324050 | 40850 | 40850 | 40950 | 40800 | 306 |
| 577 | 20240712 | 091200 | 369816650 | 40850 | 41050 | 41050 | 40850 | 175 |
| 578 | 20240712 | 091100 | 362656450 | 41050 | 41050 | 41100 | 41000 | 231 |
| 579 | 20240712 | 091000 | 353173800 | 41050 | 41100 | 41150 | 41000 | 175 |
| 580 | 20240712 | 090900 | 345982150 | 41100 | 40900 | 41100 | 40900 | 407 |
| 581 | 20240712 | 090800 | 329291600 | 40900 | 40900 | 40950 | 40850 | 362 |
| 582 | 20240712 | 090700 | 314485800 | 40900 | 40950 | 40950 | 40750 | 241 |
| 583 | 20240712 | 090600 | 304628100 | 40900 | 40950 | 41000 | 40800 | 949 |
| 584 | 20240712 | 090500 | 265822750 | 40950 | 41050 | 41050 | 40950 | 171 |
| 585 | 20240712 | 090400 | 258817100 | 41050 | 41100 | 41150 | 41000 | 253 |
| 586 | 20240712 | 090300 | 248434650 | 41150 | 40950 | 41250 | 40750 | 1512 |
| 587 | 20240712 | 090200 | 186181250 | 40800 | 40800 | 40850 | 40750 | 256 |
| 588 | 20240712 | 090100 | 175736750 | 40800 | 41200 | 41200 | 40750 | 549 |
| 589 | 20240712 | 090000 | 153317400 | 41250 | 40700 | 41250 | 40700 | 3650 |