33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 190600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 6777 |
| 3 | 20240716 | 190500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20240716 | 190400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20240716 | 190300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20240716 | 190200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20240716 | 190100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20240716 | 190000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20240716 | 185900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20240716 | 185800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20240716 | 185700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20240716 | 185600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20240716 | 185500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20240716 | 185400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20240716 | 185300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20240716 | 185200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20240716 | 185100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20240716 | 185000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20240716 | 184900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20240716 | 184800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20240716 | 184700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20240716 | 184600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20240716 | 184500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20240716 | 184400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20240716 | 184300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20240716 | 184200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20240716 | 184100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20240716 | 184000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20240716 | 183900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20240716 | 183800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20240716 | 183700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20240716 | 183600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 6777 |
| 33 | 20240716 | 183500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20240716 | 183400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20240716 | 183300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20240716 | 183200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20240716 | 183100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20240716 | 183000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20240716 | 182900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20240716 | 182800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20240716 | 182700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20240716 | 182600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20240716 | 182500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20240716 | 182400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20240716 | 182300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20240716 | 182200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20240716 | 182100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20240716 | 182000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20240716 | 181900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20240716 | 181800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20240716 | 181700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20240716 | 181600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20240716 | 181500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20240716 | 181400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20240716 | 181300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20240716 | 181200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20240716 | 181100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20240716 | 181000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20240716 | 180900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20240716 | 180800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20240716 | 180700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20240716 | 180600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 6777 |
| 63 | 20240716 | 180500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20240716 | 180400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20240716 | 180300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20240716 | 180200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20240716 | 180100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20240716 | 180000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20240716 | 175900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20240716 | 175800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20240716 | 175700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20240716 | 175600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20240716 | 175500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20240716 | 175400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20240716 | 175300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20240716 | 175200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20240716 | 175100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20240716 | 175000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20240716 | 174900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20240716 | 174800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20240716 | 174700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20240716 | 174600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20240716 | 174500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20240716 | 174400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20240716 | 174300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20240716 | 174200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20240716 | 174100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20240716 | 174000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20240716 | 173900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20240716 | 173800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20240716 | 173700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20240716 | 173600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 6777 |
| 93 | 20240716 | 173500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20240716 | 173400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20240716 | 173300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20240716 | 173200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20240716 | 173100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20240716 | 173000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20240716 | 172900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20240716 | 172800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20240716 | 172700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20240716 | 172600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20240716 | 172500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20240716 | 172400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20240716 | 172300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20240716 | 172200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20240716 | 172100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20240716 | 172000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20240716 | 171900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20240716 | 171800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20240716 | 171700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20240716 | 171600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20240716 | 171500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20240716 | 171400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20240716 | 171300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20240716 | 171200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20240716 | 171100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20240716 | 171000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20240716 | 170900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20240716 | 170800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20240716 | 170700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20240716 | 170600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 6777 |
| 123 | 20240716 | 170500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20240716 | 170400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20240716 | 170300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20240716 | 170200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20240716 | 170100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20240716 | 170000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20240716 | 165900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20240716 | 165800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20240716 | 165700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20240716 | 165600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20240716 | 165500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20240716 | 165400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20240716 | 165300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20240716 | 165200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20240716 | 165100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20240716 | 165000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20240716 | 164900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20240716 | 164800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20240716 | 164700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20240716 | 164600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20240716 | 164500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20240716 | 164400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20240716 | 164300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20240716 | 164200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20240716 | 164100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20240716 | 164000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20240716 | 163900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20240716 | 163800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20240716 | 163700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20240716 | 163600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 6777 |
| 153 | 20240716 | 163500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20240716 | 163400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20240716 | 163300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20240716 | 163200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20240716 | 163100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20240716 | 163000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20240716 | 162900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20240716 | 162800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20240716 | 162700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20240716 | 162600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20240716 | 162500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20240716 | 162400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20240716 | 162300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20240716 | 162200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20240716 | 162100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20240716 | 162000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20240716 | 161900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20240716 | 161800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20240716 | 161700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20240716 | 161600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20240716 | 161500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20240716 | 161400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20240716 | 161300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20240716 | 161200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20240716 | 161100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20240716 | 161000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20240716 | 160900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20240716 | 160800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20240716 | 160700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20240716 | 160600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 6777 |
| 183 | 20240716 | 160500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20240716 | 160400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20240716 | 160300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20240716 | 160200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20240716 | 160100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20240716 | 160000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20240716 | 155900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20240716 | 155800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20240716 | 155700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20240716 | 155600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20240716 | 155500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20240716 | 155400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20240716 | 155300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20240716 | 155200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20240716 | 155100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20240716 | 155000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20240716 | 154900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20240716 | 154800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20240716 | 154700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20240716 | 154600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20240716 | 154500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20240716 | 154400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20240716 | 154300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20240716 | 154200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20240716 | 154100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20240716 | 154000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20240716 | 153900 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20240716 | 153800 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20240716 | 153700 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20240716 | 153600 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 6777 |
| 213 | 20240716 | 153500 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20240716 | 153400 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20240716 | 153300 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20240716 | 153200 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20240716 | 153100 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20240716 | 153000 | 25440562900 | 30950 | 30950 | 30950 | 30950 | 6777 |
| 219 | 20240716 | 152900 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20240716 | 152800 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20240716 | 152700 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20240716 | 152600 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20240716 | 152500 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20240716 | 152400 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20240716 | 152300 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20240716 | 152200 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20240716 | 152100 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20240716 | 152000 | 25230814750 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20240716 | 151900 | 25230814750 | 30950 | 30800 | 30950 | 30650 | 4189 |
| 230 | 20240716 | 151800 | 25101777000 | 30800 | 30750 | 30850 | 30650 | 4087 |
| 231 | 20240716 | 151700 | 24976075300 | 30700 | 30750 | 30750 | 30700 | 2121 |
| 232 | 20240716 | 151600 | 24910946000 | 30700 | 30750 | 30750 | 30650 | 3599 |
| 233 | 20240716 | 151500 | 24800440550 | 30750 | 30700 | 30800 | 30700 | 2739 |
| 234 | 20240716 | 151400 | 24716331150 | 30700 | 30750 | 30800 | 30700 | 3793 |
| 235 | 20240716 | 151300 | 24599810100 | 30750 | 30700 | 30750 | 30700 | 800 |
| 236 | 20240716 | 151200 | 24575239950 | 30700 | 30700 | 30750 | 30700 | 3473 |
| 237 | 20240716 | 151100 | 24468605500 | 30750 | 30750 | 30800 | 30700 | 480 |
| 238 | 20240716 | 151000 | 24453846700 | 30700 | 30800 | 30800 | 30700 | 7562 |
| 239 | 20240716 | 150900 | 24221579350 | 30800 | 30750 | 30800 | 30750 | 633 |
| 240 | 20240716 | 150800 | 24202096850 | 30800 | 30800 | 30850 | 30750 | 1281 |
| 241 | 20240716 | 150700 | 24162642550 | 30850 | 30800 | 30850 | 30750 | 1341 |
| 242 | 20240716 | 150600 | 24121391350 | 30750 | 30750 | 30800 | 30750 | 680 |
| 243 | 20240716 | 150500 | 24100474300 | 30750 | 30700 | 30800 | 30700 | 3704 |
| 244 | 20240716 | 150400 | 23986718250 | 30750 | 30800 | 30800 | 30700 | 7492 |
| 245 | 20240716 | 150300 | 23756661600 | 30800 | 30850 | 30900 | 30750 | 588 |
| 246 | 20240716 | 150200 | 23738544950 | 30850 | 30800 | 30900 | 30700 | 1668 |
| 247 | 20240716 | 150100 | 23687225400 | 30800 | 30800 | 30900 | 30750 | 841 |
| 248 | 20240716 | 150000 | 23661315100 | 30800 | 30800 | 30900 | 30800 | 801 |
| 249 | 20240716 | 145900 | 23636635300 | 30850 | 30900 | 30900 | 30800 | 619 |
| 250 | 20240716 | 145800 | 23617544150 | 30850 | 30900 | 30950 | 30800 | 1372 |
| 251 | 20240716 | 145700 | 23575195400 | 30900 | 30900 | 30900 | 30850 | 2892 |
| 252 | 20240716 | 145600 | 23485936700 | 30850 | 30850 | 30900 | 30850 | 1073 |
| 253 | 20240716 | 145500 | 23452829300 | 30850 | 30900 | 30900 | 30800 | 1337 |
| 254 | 20240716 | 145400 | 23411579600 | 30900 | 30950 | 30950 | 30900 | 718 |
| 255 | 20240716 | 145300 | 23389371950 | 30950 | 30900 | 31000 | 30900 | 284 |
| 256 | 20240716 | 145200 | 23380581250 | 30950 | 31000 | 31000 | 30900 | 1167 |
| 257 | 20240716 | 145100 | 23344464000 | 31000 | 30800 | 31050 | 30800 | 10210 |
| 258 | 20240716 | 145000 | 23028641700 | 30750 | 30750 | 30800 | 30700 | 2237 |
| 259 | 20240716 | 144900 | 22959851300 | 30750 | 30700 | 30750 | 30700 | 1105 |
| 260 | 20240716 | 144800 | 22925897050 | 30750 | 30750 | 30750 | 30700 | 333 |
| 261 | 20240716 | 144700 | 22915668450 | 30750 | 30650 | 30750 | 30650 | 1251 |
| 262 | 20240716 | 144600 | 22877259400 | 30700 | 30750 | 30750 | 30650 | 1244 |
| 263 | 20240716 | 144500 | 22839061850 | 30700 | 30750 | 30750 | 30700 | 954 |
| 264 | 20240716 | 144400 | 22809769050 | 30700 | 30750 | 30750 | 30700 | 869 |
| 265 | 20240716 | 144300 | 22783075800 | 30700 | 30650 | 30750 | 30600 | 2547 |
| 266 | 20240716 | 144200 | 22704914850 | 30650 | 30750 | 30750 | 30650 | 8304 |
| 267 | 20240716 | 144100 | 22449991200 | 30750 | 30800 | 30850 | 30750 | 1289 |
| 268 | 20240716 | 144000 | 22410296050 | 30850 | 30850 | 30850 | 30800 | 1102 |
| 269 | 20240716 | 143900 | 22376320400 | 30850 | 30850 | 30850 | 30800 | 259 |
| 270 | 20240716 | 143800 | 22368337400 | 30850 | 30850 | 30850 | 30800 | 808 |
| 271 | 20240716 | 143700 | 22343443050 | 30850 | 30800 | 30850 | 30800 | 429 |
| 272 | 20240716 | 143600 | 22330223650 | 30850 | 30900 | 30900 | 30800 | 2855 |
| 273 | 20240716 | 143500 | 22242248200 | 30850 | 30900 | 30900 | 30850 | 553 |
| 274 | 20240716 | 143400 | 22225175550 | 30850 | 30900 | 30900 | 30850 | 672 |
| 275 | 20240716 | 143300 | 22204434100 | 30900 | 30850 | 30900 | 30850 | 229 |
| 276 | 20240716 | 143200 | 22197364050 | 30900 | 30900 | 30900 | 30850 | 684 |
| 277 | 20240716 | 143100 | 22176255250 | 30900 | 30850 | 30900 | 30850 | 947 |
| 278 | 20240716 | 143000 | 22147007400 | 30850 | 30900 | 30900 | 30850 | 872 |
| 279 | 20240716 | 142900 | 22120088350 | 30850 | 30800 | 30850 | 30800 | 957 |
| 280 | 20240716 | 142800 | 22090573450 | 30850 | 30800 | 30850 | 30800 | 1000 |
| 281 | 20240716 | 142700 | 22059737850 | 30850 | 30850 | 30850 | 30800 | 491 |
| 282 | 20240716 | 142600 | 22044599300 | 30850 | 30800 | 30850 | 30800 | 504 |
| 283 | 20240716 | 142500 | 22029070800 | 30750 | 30800 | 30850 | 30750 | 632 |
| 284 | 20240716 | 142400 | 22009612000 | 30750 | 30850 | 30850 | 30400 | 26642 |
| 285 | 20240716 | 142300 | 21192472250 | 30850 | 30900 | 30900 | 30850 | 872 |
| 286 | 20240716 | 142200 | 21165557200 | 30850 | 30900 | 30900 | 30850 | 507 |
| 287 | 20240716 | 142100 | 21149903300 | 30900 | 30800 | 30900 | 30800 | 700 |
| 288 | 20240716 | 142000 | 21128296400 | 30850 | 30850 | 30900 | 30800 | 1508 |
| 289 | 20240716 | 141900 | 21081775900 | 30850 | 30800 | 30850 | 30800 | 1183 |
| 290 | 20240716 | 141800 | 21045284250 | 30850 | 30850 | 30850 | 30800 | 279 |
| 291 | 20240716 | 141700 | 21036685400 | 30850 | 30850 | 30850 | 30800 | 680 |
| 292 | 20240716 | 141600 | 21015730150 | 30850 | 30850 | 30850 | 30800 | 534 |
| 293 | 20240716 | 141500 | 20999270950 | 30850 | 30850 | 30850 | 30800 | 324 |
| 294 | 20240716 | 141400 | 20989281400 | 30800 | 30900 | 30900 | 30800 | 448 |
| 295 | 20240716 | 141300 | 20975462200 | 30900 | 30850 | 30900 | 30850 | 346 |
| 296 | 20240716 | 141200 | 20964781450 | 30850 | 30800 | 30900 | 30800 | 851 |
| 297 | 20240716 | 141100 | 20938529700 | 30800 | 30850 | 30850 | 30800 | 1536 |
| 298 | 20240716 | 141000 | 20891157200 | 30850 | 30850 | 30850 | 30800 | 211 |
| 299 | 20240716 | 140900 | 20884648550 | 30800 | 30850 | 30850 | 30800 | 709 |
| 300 | 20240716 | 140800 | 20862783500 | 30850 | 30800 | 30850 | 30800 | 431 |
| 301 | 20240716 | 140700 | 20849503950 | 30850 | 30800 | 30850 | 30750 | 1092 |
| 302 | 20240716 | 140600 | 20815860550 | 30800 | 30750 | 30800 | 30750 | 968 |
| 303 | 20240716 | 140500 | 20786082950 | 30750 | 30800 | 30800 | 30750 | 557 |
| 304 | 20240716 | 140400 | 20768941150 | 30750 | 30800 | 30800 | 30750 | 1004 |
| 305 | 20240716 | 140300 | 20738024500 | 30750 | 30800 | 30800 | 30750 | 344 |
| 306 | 20240716 | 140200 | 20727436050 | 30800 | 30800 | 30800 | 30750 | 516 |
| 307 | 20240716 | 140100 | 20711558750 | 30750 | 30800 | 30800 | 30700 | 289 |
| 308 | 20240716 | 140000 | 20702672500 | 30750 | 30700 | 30800 | 30700 | 2388 |
| 309 | 20240716 | 135900 | 20629239250 | 30750 | 30700 | 30750 | 30700 | 1703 |
| 310 | 20240716 | 135800 | 20576903550 | 30750 | 30750 | 30750 | 30700 | 2554 |
| 311 | 20240716 | 135700 | 20498492700 | 30750 | 30700 | 30750 | 30700 | 309 |
| 312 | 20240716 | 135600 | 20489002450 | 30750 | 30750 | 30750 | 30700 | 627 |
| 313 | 20240716 | 135500 | 20469749350 | 30700 | 30750 | 30750 | 30700 | 387 |
| 314 | 20240716 | 135400 | 20457861500 | 30750 | 30750 | 30800 | 30700 | 1310 |
| 315 | 20240716 | 135300 | 20417581700 | 30750 | 30700 | 30750 | 30700 | 600 |
| 316 | 20240716 | 135200 | 20399160350 | 30700 | 30700 | 30750 | 30700 | 3673 |
| 317 | 20240716 | 135100 | 20286387950 | 30700 | 30700 | 30750 | 30700 | 645 |
| 318 | 20240716 | 135000 | 20266560050 | 30700 | 30750 | 30750 | 30700 | 849 |
| 319 | 20240716 | 134900 | 20240463400 | 30700 | 30750 | 30750 | 30700 | 338 |
| 320 | 20240716 | 134800 | 20230082750 | 30700 | 30700 | 30750 | 30700 | 857 |
| 321 | 20240716 | 134700 | 20203747050 | 30700 | 30750 | 30750 | 30700 | 456 |
| 322 | 20240716 | 134600 | 20189743050 | 30750 | 30800 | 30800 | 30700 | 423 |
| 323 | 20240716 | 134500 | 20176737800 | 30750 | 30750 | 30800 | 30700 | 668 |
| 324 | 20240716 | 134400 | 20156208150 | 30700 | 30700 | 30800 | 30700 | 2476 |
| 325 | 20240716 | 134300 | 20080082000 | 30650 | 30700 | 30700 | 30650 | 493 |
| 326 | 20240716 | 134200 | 20064957700 | 30650 | 30650 | 30700 | 30650 | 690 |
| 327 | 20240716 | 134100 | 20043803350 | 30700 | 30700 | 30750 | 30650 | 1485 |
| 328 | 20240716 | 134000 | 19998214500 | 30700 | 30700 | 30700 | 30650 | 927 |
| 329 | 20240716 | 133900 | 19969766650 | 30700 | 30700 | 30700 | 30650 | 1295 |
| 330 | 20240716 | 133800 | 19930049000 | 30700 | 30700 | 30700 | 30650 | 623 |
| 331 | 20240716 | 133700 | 19910941900 | 30700 | 30600 | 30700 | 30600 | 1006 |
| 332 | 20240716 | 133600 | 19880087400 | 30600 | 30650 | 30650 | 30600 | 831 |
| 333 | 20240716 | 133500 | 19854623550 | 30650 | 30700 | 30700 | 30600 | 489 |
| 334 | 20240716 | 133400 | 19839635850 | 30700 | 30750 | 30750 | 30700 | 1549 |
| 335 | 20240716 | 133300 | 19792077450 | 30700 | 30700 | 30750 | 30650 | 1461 |
| 336 | 20240716 | 133200 | 19747180100 | 30650 | 30650 | 30700 | 30650 | 448 |
| 337 | 20240716 | 133100 | 19733438400 | 30650 | 30650 | 30700 | 30600 | 1466 |
| 338 | 20240716 | 133000 | 19688499500 | 30650 | 30700 | 30750 | 30650 | 1651 |
| 339 | 20240716 | 132900 | 19637810800 | 30700 | 30750 | 30750 | 30700 | 462 |
| 340 | 20240716 | 132800 | 19623626300 | 30750 | 30700 | 30750 | 30700 | 1101 |
| 341 | 20240716 | 132700 | 19589816750 | 30700 | 30600 | 30700 | 30600 | 3006 |
| 342 | 20240716 | 132600 | 19497640050 | 30600 | 30600 | 30650 | 30600 | 816 |
| 343 | 20240716 | 132500 | 19472667400 | 30650 | 30650 | 30700 | 30600 | 677 |
| 344 | 20240716 | 132400 | 19451918850 | 30650 | 30700 | 30700 | 30650 | 407 |
| 345 | 20240716 | 132300 | 19439438700 | 30650 | 30700 | 30700 | 30650 | 1273 |
| 346 | 20240716 | 132200 | 19400420000 | 30650 | 30700 | 30700 | 30650 | 1258 |
| 347 | 20240716 | 132100 | 19361809900 | 30650 | 30650 | 30700 | 30600 | 1264 |
| 348 | 20240716 | 132000 | 19323068200 | 30650 | 30600 | 30700 | 30600 | 1028 |
| 349 | 20240716 | 131900 | 19291571150 | 30650 | 30600 | 30650 | 30600 | 314 |
| 350 | 20240716 | 131800 | 19281961900 | 30650 | 30550 | 30650 | 30550 | 865 |
| 351 | 20240716 | 131700 | 19255484950 | 30550 | 30600 | 30650 | 30550 | 3208 |
| 352 | 20240716 | 131600 | 19157413000 | 30600 | 30650 | 30650 | 30600 | 980 |
| 353 | 20240716 | 131500 | 19127383650 | 30600 | 30500 | 30650 | 30500 | 3498 |
| 354 | 20240716 | 131400 | 19020503800 | 30500 | 30550 | 30550 | 30500 | 561 |
| 355 | 20240716 | 131300 | 19003392650 | 30550 | 30550 | 30600 | 30550 | 769 |
| 356 | 20240716 | 131200 | 18979898600 | 30550 | 30600 | 30600 | 30500 | 207 |
| 357 | 20240716 | 131100 | 18973570450 | 30550 | 30550 | 30650 | 30550 | 2440 |
| 358 | 20240716 | 131000 | 18898962000 | 30550 | 30550 | 30600 | 30500 | 316 |
| 359 | 20240716 | 130900 | 18889305050 | 30600 | 30550 | 30600 | 30500 | 1318 |
| 360 | 20240716 | 130800 | 18849042500 | 30500 | 30500 | 30550 | 30500 | 277 |
| 361 | 20240716 | 130700 | 18840593400 | 30500 | 30500 | 30550 | 30450 | 2658 |
| 362 | 20240716 | 130600 | 18759433100 | 30500 | 30450 | 30500 | 30450 | 2617 |
| 363 | 20240716 | 130500 | 18679668550 | 30450 | 30350 | 30450 | 30350 | 1560 |
| 364 | 20240716 | 130400 | 18632229150 | 30350 | 30400 | 30400 | 30350 | 423 |
| 365 | 20240716 | 130300 | 18619387500 | 30350 | 30400 | 30400 | 30350 | 474 |
| 366 | 20240716 | 130200 | 18604999450 | 30400 | 30400 | 30400 | 30350 | 917 |
| 367 | 20240716 | 130100 | 18577138100 | 30400 | 30400 | 30450 | 30400 | 1104 |
| 368 | 20240716 | 130000 | 18543533500 | 30400 | 30300 | 30400 | 30300 | 1349 |
| 369 | 20240716 | 125900 | 18502555000 | 30300 | 30350 | 30350 | 30300 | 324 |
| 370 | 20240716 | 125800 | 18492734450 | 30350 | 30350 | 30400 | 30350 | 324 |
| 371 | 20240716 | 125700 | 18482900800 | 30400 | 30300 | 30400 | 30300 | 368 |
| 372 | 20240716 | 125600 | 18471740750 | 30300 | 30300 | 30350 | 30300 | 890 |
| 373 | 20240716 | 125500 | 18444748650 | 30300 | 30350 | 30350 | 30300 | 185 |
| 374 | 20240716 | 125400 | 18439136350 | 30350 | 30350 | 30350 | 30300 | 783 |
| 375 | 20240716 | 125300 | 18415376200 | 30350 | 30350 | 30400 | 30300 | 530 |
| 376 | 20240716 | 125200 | 18399303400 | 30400 | 30300 | 30400 | 30300 | 1731 |
| 377 | 20240716 | 125100 | 18346742600 | 30300 | 30300 | 30350 | 30300 | 371 |
| 378 | 20240716 | 125000 | 18335498250 | 30300 | 30350 | 30350 | 30300 | 460 |
| 379 | 20240716 | 124900 | 18321554450 | 30300 | 30350 | 30400 | 30300 | 511 |
| 380 | 20240716 | 124800 | 18306049300 | 30300 | 30300 | 30350 | 30250 | 410 |
| 381 | 20240716 | 124700 | 18293635500 | 30300 | 30200 | 30300 | 30150 | 1333 |
| 382 | 20240716 | 124600 | 18253353800 | 30200 | 30250 | 30250 | 30200 | 2698 |
| 383 | 20240716 | 124500 | 18171855850 | 30250 | 30200 | 30300 | 30200 | 1219 |
| 384 | 20240716 | 124400 | 18134963900 | 30250 | 30250 | 30300 | 30250 | 1002 |
| 385 | 20240716 | 124300 | 18104651850 | 30250 | 30300 | 30350 | 30250 | 6240 |
| 386 | 20240716 | 124200 | 17915586950 | 30300 | 30300 | 30350 | 30300 | 361 |
| 387 | 20240716 | 124100 | 17904638350 | 30300 | 30350 | 30400 | 30300 | 347 |
| 388 | 20240716 | 124000 | 17894105650 | 30350 | 30400 | 30400 | 30350 | 2085 |
| 389 | 20240716 | 123900 | 17830821750 | 30350 | 30400 | 30400 | 30350 | 313 |
| 390 | 20240716 | 123800 | 17821317600 | 30350 | 30350 | 30350 | 30350 | 368 |
| 391 | 20240716 | 123700 | 17810148800 | 30350 | 30350 | 30400 | 30350 | 490 |
| 392 | 20240716 | 123600 | 17795273800 | 30350 | 30350 | 30400 | 30350 | 623 |
| 393 | 20240716 | 123500 | 17776362050 | 30400 | 30400 | 30450 | 30350 | 524 |
| 394 | 20240716 | 123400 | 17760431600 | 30400 | 30450 | 30450 | 30400 | 368 |
| 395 | 20240716 | 123300 | 17749237600 | 30400 | 30400 | 30450 | 30400 | 156 |
| 396 | 20240716 | 123200 | 17744494850 | 30400 | 30400 | 30450 | 30400 | 1129 |
| 397 | 20240716 | 123100 | 17710170200 | 30400 | 30350 | 30400 | 30350 | 2004 |
| 398 | 20240716 | 123000 | 17649340400 | 30350 | 30350 | 30400 | 30300 | 509 |
| 399 | 20240716 | 122900 | 17633894800 | 30300 | 30400 | 30400 | 30300 | 986 |
| 400 | 20240716 | 122800 | 17603960100 | 30400 | 30300 | 30400 | 30300 | 789 |
| 401 | 20240716 | 122700 | 17580018900 | 30300 | 30300 | 30300 | 30300 | 733 |
| 402 | 20240716 | 122600 | 17557809000 | 30300 | 30300 | 30350 | 30300 | 783 |
| 403 | 20240716 | 122500 | 17534080500 | 30300 | 30300 | 30350 | 30300 | 3495 |
| 404 | 20240716 | 122400 | 17428175700 | 30300 | 30350 | 30350 | 30300 | 503 |
| 405 | 20240716 | 122300 | 17412919600 | 30350 | 30300 | 30400 | 30300 | 471 |
| 406 | 20240716 | 122200 | 17398635950 | 30350 | 30300 | 30350 | 30300 | 1348 |
| 407 | 20240716 | 122100 | 17357783400 | 30350 | 30350 | 30400 | 30350 | 267 |
| 408 | 20240716 | 122000 | 17349676900 | 30400 | 30350 | 30400 | 30300 | 2042 |
| 409 | 20240716 | 121900 | 17287715450 | 30300 | 30350 | 30350 | 30250 | 8889 |
| 410 | 20240716 | 121800 | 17018197450 | 30350 | 30400 | 30400 | 30350 | 330 |
| 411 | 20240716 | 121700 | 17008177000 | 30400 | 30400 | 30400 | 30350 | 496 |
| 412 | 20240716 | 121600 | 16993114400 | 30350 | 30400 | 30400 | 30350 | 373 |
| 413 | 20240716 | 121500 | 16981781450 | 30350 | 30400 | 30400 | 30350 | 595 |
| 414 | 20240716 | 121400 | 16963711300 | 30400 | 30350 | 30400 | 30300 | 994 |
| 415 | 20240716 | 121300 | 16933543550 | 30300 | 30400 | 30450 | 30300 | 690 |
| 416 | 20240716 | 121200 | 16912593350 | 30350 | 30350 | 30400 | 30300 | 369 |
| 417 | 20240716 | 121100 | 16901395150 | 30350 | 30350 | 30400 | 30300 | 553 |
| 418 | 20240716 | 121000 | 16884621800 | 30300 | 30300 | 30350 | 30250 | 5042 |
| 419 | 20240716 | 120900 | 16731838950 | 30250 | 30350 | 30350 | 30250 | 1074 |
| 420 | 20240716 | 120800 | 16699304250 | 30300 | 30300 | 30350 | 30300 | 516 |
| 421 | 20240716 | 120700 | 16683666650 | 30300 | 30300 | 30350 | 30250 | 462 |
| 422 | 20240716 | 120600 | 16669669550 | 30300 | 30250 | 30300 | 30250 | 453 |
| 423 | 20240716 | 120500 | 16655947250 | 30250 | 30300 | 30350 | 30200 | 1181 |
| 424 | 20240716 | 120400 | 16620219650 | 30350 | 30350 | 30350 | 30250 | 2256 |
| 425 | 20240716 | 120300 | 16551858400 | 30350 | 30250 | 30350 | 30200 | 594 |
| 426 | 20240716 | 120200 | 16533874450 | 30250 | 30300 | 30350 | 30250 | 379 |
| 427 | 20240716 | 120100 | 16522398000 | 30350 | 30350 | 30400 | 30300 | 2376 |
| 428 | 20240716 | 120000 | 16450400400 | 30300 | 30350 | 30400 | 30300 | 299 |
| 429 | 20240716 | 115900 | 16441327600 | 30350 | 30350 | 30400 | 30300 | 356 |
| 430 | 20240716 | 115800 | 16430533300 | 30350 | 30350 | 30400 | 30300 | 3232 |
| 431 | 20240716 | 115700 | 16332455200 | 30350 | 30300 | 30350 | 30300 | 269 |
| 432 | 20240716 | 115600 | 16324296400 | 30300 | 30300 | 30350 | 30300 | 312 |
| 433 | 20240716 | 115500 | 16314840600 | 30300 | 30300 | 30350 | 30300 | 1494 |
| 434 | 20240716 | 115400 | 16269557250 | 30300 | 30300 | 30400 | 30300 | 866 |
| 435 | 20240716 | 115300 | 16243308000 | 30300 | 30350 | 30400 | 30300 | 3435 |
| 436 | 20240716 | 115200 | 16139153350 | 30350 | 30400 | 30450 | 30350 | 392 |
| 437 | 20240716 | 115100 | 16127248050 | 30400 | 30400 | 30450 | 30350 | 356 |
| 438 | 20240716 | 115000 | 16116433150 | 30350 | 30400 | 30450 | 30350 | 307 |
| 439 | 20240716 | 114900 | 16107100300 | 30400 | 30450 | 30450 | 30350 | 827 |
| 440 | 20240716 | 114800 | 16081953700 | 30400 | 30350 | 30450 | 30350 | 1090 |
| 441 | 20240716 | 114700 | 16048821450 | 30350 | 30300 | 30400 | 30300 | 680 |
| 442 | 20240716 | 114600 | 16028169350 | 30300 | 30350 | 30450 | 30300 | 907 |
| 443 | 20240716 | 114500 | 16000607750 | 30350 | 30250 | 30350 | 30250 | 853 |
| 444 | 20240716 | 114400 | 15974729400 | 30300 | 30300 | 30350 | 30250 | 954 |
| 445 | 20240716 | 114300 | 15945821150 | 30300 | 30300 | 30350 | 30250 | 526 |
| 446 | 20240716 | 114200 | 15929883100 | 30300 | 30250 | 30300 | 30250 | 534 |
| 447 | 20240716 | 114100 | 15913706350 | 30250 | 30150 | 30300 | 30150 | 481 |
| 448 | 20240716 | 114000 | 15899170700 | 30150 | 30250 | 30250 | 30150 | 849 |
| 449 | 20240716 | 113900 | 15873538200 | 30250 | 30200 | 30300 | 30150 | 1175 |
| 450 | 20240716 | 113800 | 15838036900 | 30150 | 30150 | 30200 | 30150 | 267 |
| 451 | 20240716 | 113700 | 15829986250 | 30150 | 30150 | 30250 | 30150 | 1013 |
| 452 | 20240716 | 113600 | 15799437500 | 30150 | 30200 | 30200 | 30150 | 345 |
| 453 | 20240716 | 113500 | 15789022650 | 30150 | 30200 | 30250 | 30150 | 1013 |
| 454 | 20240716 | 113400 | 15758465550 | 30200 | 30250 | 30250 | 30150 | 498 |
| 455 | 20240716 | 113300 | 15743430350 | 30200 | 30250 | 30300 | 30200 | 714 |
| 456 | 20240716 | 113200 | 15721836150 | 30250 | 30150 | 30250 | 30150 | 509 |
| 457 | 20240716 | 113100 | 15706471200 | 30200 | 30200 | 30200 | 30150 | 659 |
| 458 | 20240716 | 113000 | 15686571850 | 30200 | 30200 | 30250 | 30150 | 2178 |
| 459 | 20240716 | 112900 | 15620900050 | 30200 | 30250 | 30250 | 30150 | 2392 |
| 460 | 20240716 | 112800 | 15548657400 | 30250 | 30350 | 30400 | 30250 | 2359 |
| 461 | 20240716 | 112700 | 15477089100 | 30350 | 30300 | 30350 | 30300 | 1994 |
| 462 | 20240716 | 112600 | 15416596650 | 30300 | 30300 | 30350 | 30300 | 693 |
| 463 | 20240716 | 112500 | 15395593250 | 30300 | 30400 | 30450 | 30300 | 7410 |
| 464 | 20240716 | 112400 | 15170536500 | 30400 | 30450 | 30450 | 30400 | 250 |
| 465 | 20240716 | 112300 | 15162931900 | 30400 | 30400 | 30450 | 30400 | 555 |
| 466 | 20240716 | 112200 | 15146057850 | 30400 | 30400 | 30450 | 30400 | 453 |
| 467 | 20240716 | 112100 | 15132277550 | 30450 | 30450 | 30450 | 30400 | 491 |
| 468 | 20240716 | 112000 | 15117338200 | 30450 | 30450 | 30500 | 30400 | 715 |
| 469 | 20240716 | 111900 | 15095577200 | 30450 | 30500 | 30500 | 30400 | 981 |
| 470 | 20240716 | 111800 | 15065719800 | 30450 | 30400 | 30500 | 30400 | 723 |
| 471 | 20240716 | 111700 | 15043701700 | 30400 | 30450 | 30450 | 30400 | 452 |
| 472 | 20240716 | 111600 | 15029946100 | 30400 | 30400 | 30450 | 30400 | 2441 |
| 473 | 20240716 | 111500 | 14955736000 | 30400 | 30400 | 30500 | 30400 | 386 |
| 474 | 20240716 | 111400 | 14943977000 | 30400 | 30450 | 30450 | 30400 | 1570 |
| 475 | 20240716 | 111300 | 14896213700 | 30450 | 30400 | 30450 | 30400 | 765 |
| 476 | 20240716 | 111200 | 14872937000 | 30400 | 30450 | 30500 | 30400 | 3426 |
| 477 | 20240716 | 111100 | 14768772400 | 30500 | 30450 | 30500 | 30400 | 298 |
| 478 | 20240716 | 111000 | 14759696000 | 30450 | 30400 | 30500 | 30400 | 1337 |
| 479 | 20240716 | 110900 | 14718972450 | 30400 | 30450 | 30500 | 30400 | 1081 |
| 480 | 20240716 | 110800 | 14686100450 | 30400 | 30450 | 30500 | 30400 | 189 |
| 481 | 20240716 | 110700 | 14680347000 | 30450 | 30450 | 30500 | 30450 | 432 |
| 482 | 20240716 | 110600 | 14667192400 | 30450 | 30500 | 30500 | 30450 | 606 |
| 483 | 20240716 | 110500 | 14648738700 | 30500 | 30450 | 30550 | 30450 | 2404 |
| 484 | 20240716 | 110400 | 14575414900 | 30400 | 30450 | 30500 | 30350 | 1936 |
| 485 | 20240716 | 110300 | 14516578800 | 30450 | 30400 | 30450 | 30350 | 421 |
| 486 | 20240716 | 110200 | 14503784750 | 30450 | 30400 | 30500 | 30400 | 1389 |
| 487 | 20240716 | 110100 | 14461485000 | 30400 | 30350 | 30450 | 30300 | 1111 |
| 488 | 20240716 | 110000 | 14427706150 | 30350 | 30350 | 30400 | 30300 | 872 |
| 489 | 20240716 | 105900 | 14401239700 | 30350 | 30350 | 30400 | 30300 | 599 |
| 490 | 20240716 | 105800 | 14383065300 | 30300 | 30300 | 30350 | 30300 | 1032 |
| 491 | 20240716 | 105700 | 14351750150 | 30300 | 30300 | 30350 | 30300 | 594 |
| 492 | 20240716 | 105600 | 14333748000 | 30300 | 30350 | 30350 | 30300 | 3288 |
| 493 | 20240716 | 105500 | 14234082750 | 30350 | 30300 | 30350 | 30300 | 364 |
| 494 | 20240716 | 105400 | 14223050100 | 30350 | 30300 | 30350 | 30300 | 396 |
| 495 | 20240716 | 105300 | 14211051050 | 30300 | 30350 | 30400 | 30300 | 3626 |
| 496 | 20240716 | 105200 | 14101024350 | 30300 | 30300 | 30350 | 30300 | 1597 |
| 497 | 20240716 | 105100 | 14052621000 | 30350 | 30400 | 30400 | 30300 | 705 |
| 498 | 20240716 | 105000 | 14031232350 | 30350 | 30300 | 30350 | 30250 | 557 |
| 499 | 20240716 | 104900 | 14014352200 | 30350 | 30350 | 30400 | 30300 | 2450 |
| 500 | 20240716 | 104800 | 13940082850 | 30300 | 30350 | 30400 | 30300 | 951 |
| 501 | 20240716 | 104700 | 13911234650 | 30350 | 30250 | 30350 | 30250 | 1154 |
| 502 | 20240716 | 104600 | 13876235600 | 30250 | 30150 | 30300 | 30100 | 2109 |
| 503 | 20240716 | 104500 | 13812458750 | 30150 | 30200 | 30200 | 30100 | 5355 |
| 504 | 20240716 | 104400 | 13650971850 | 30200 | 30250 | 30250 | 30200 | 211 |
| 505 | 20240716 | 104300 | 13644595850 | 30200 | 30200 | 30250 | 30150 | 1968 |
| 506 | 20240716 | 104200 | 13585162600 | 30200 | 30100 | 30250 | 30100 | 641 |
| 507 | 20240716 | 104100 | 13565828350 | 30100 | 30200 | 30200 | 30100 | 919 |
| 508 | 20240716 | 104000 | 13538110650 | 30200 | 30200 | 30250 | 30200 | 411 |
| 509 | 20240716 | 103900 | 13525690850 | 30250 | 30150 | 30250 | 30150 | 93 |
| 510 | 20240716 | 103800 | 13522884200 | 30150 | 30200 | 30300 | 30100 | 1195 |
| 511 | 20240716 | 103700 | 13486833150 | 30200 | 30300 | 30350 | 30200 | 770 |
| 512 | 20240716 | 103600 | 13463541600 | 30300 | 30350 | 30350 | 30300 | 175 |
| 513 | 20240716 | 103500 | 13458235400 | 30300 | 30250 | 30350 | 30200 | 1075 |
| 514 | 20240716 | 103400 | 13425738550 | 30300 | 30300 | 30300 | 30250 | 1110 |
| 515 | 20240716 | 103300 | 13392142350 | 30300 | 30300 | 30300 | 30200 | 801 |
| 516 | 20240716 | 103200 | 13367884800 | 30250 | 30350 | 30400 | 30250 | 1513 |
| 517 | 20240716 | 103100 | 13322024700 | 30350 | 30350 | 30400 | 30250 | 443 |
| 518 | 20240716 | 103000 | 13308587650 | 30350 | 30350 | 30400 | 30250 | 3001 |
| 519 | 20240716 | 102900 | 13217409200 | 30350 | 30300 | 30350 | 30200 | 2261 |
| 520 | 20240716 | 102800 | 13148880500 | 30250 | 30200 | 30250 | 30200 | 2043 |
| 521 | 20240716 | 102700 | 13087126750 | 30250 | 30200 | 30250 | 30200 | 1314 |
| 522 | 20240716 | 102600 | 13047391600 | 30250 | 30200 | 30250 | 30200 | 866 |
| 523 | 20240716 | 102500 | 13021203950 | 30200 | 30200 | 30250 | 30100 | 921 |
| 524 | 20240716 | 102400 | 12993419150 | 30150 | 30200 | 30300 | 30150 | 1206 |
| 525 | 20240716 | 102300 | 12957023300 | 30250 | 30050 | 30400 | 30050 | 15128 |
| 526 | 20240716 | 102200 | 12499343700 | 30150 | 30100 | 30150 | 30050 | 2606 |
| 527 | 20240716 | 102100 | 12420912200 | 30100 | 30050 | 30100 | 30000 | 1939 |
| 528 | 20240716 | 102000 | 12362640450 | 30000 | 29950 | 30050 | 29950 | 1556 |
| 529 | 20240716 | 101900 | 12315896900 | 30000 | 29950 | 30000 | 29950 | 923 |
| 530 | 20240716 | 101800 | 12288243050 | 30000 | 30000 | 30050 | 29950 | 1562 |
| 531 | 20240716 | 101700 | 12241436600 | 30000 | 29950 | 30050 | 29950 | 468 |
| 532 | 20240716 | 101600 | 12227404700 | 29900 | 29950 | 30000 | 29900 | 1781 |
| 533 | 20240716 | 101500 | 12174044900 | 29950 | 29800 | 30000 | 29800 | 10765 |
| 534 | 20240716 | 101400 | 11852601500 | 29800 | 29800 | 29850 | 29750 | 1910 |
| 535 | 20240716 | 101300 | 11795693800 | 29800 | 29850 | 29900 | 29800 | 5917 |
| 536 | 20240716 | 101200 | 11619220600 | 29900 | 30000 | 30000 | 29900 | 2651 |
| 537 | 20240716 | 101100 | 11539850250 | 30000 | 30050 | 30050 | 29950 | 1137 |
| 538 | 20240716 | 101000 | 11505734050 | 30000 | 29950 | 30000 | 29900 | 2542 |
| 539 | 20240716 | 100900 | 11429682750 | 30000 | 30000 | 30050 | 29900 | 2944 |
| 540 | 20240716 | 100800 | 11341461000 | 29950 | 29900 | 29950 | 29850 | 2002 |
| 541 | 20240716 | 100700 | 11281540500 | 29850 | 29800 | 29950 | 29800 | 1833 |
| 542 | 20240716 | 100600 | 11226876250 | 29800 | 29850 | 29950 | 29800 | 3631 |
| 543 | 20240716 | 100500 | 11118487300 | 29900 | 29900 | 29950 | 29850 | 497 |
| 544 | 20240716 | 100400 | 11103643350 | 29900 | 29900 | 29950 | 29850 | 1072 |
| 545 | 20240716 | 100300 | 11071591950 | 29900 | 29850 | 29950 | 29850 | 771 |
| 546 | 20240716 | 100200 | 11048560700 | 29850 | 29850 | 30050 | 29800 | 5717 |
| 547 | 20240716 | 100100 | 10877266600 | 29800 | 29850 | 29900 | 29800 | 1935 |
| 548 | 20240716 | 100000 | 10819493750 | 29850 | 29950 | 30000 | 29800 | 2957 |
| 549 | 20240716 | 095900 | 10731155250 | 29950 | 29900 | 30000 | 29850 | 2644 |
| 550 | 20240716 | 095800 | 10652028000 | 29850 | 29850 | 29950 | 29800 | 1108 |
| 551 | 20240716 | 095700 | 10618936300 | 29900 | 29950 | 30000 | 29850 | 8287 |
| 552 | 20240716 | 095600 | 10371250950 | 29900 | 29850 | 29950 | 29850 | 1595 |
| 553 | 20240716 | 095500 | 10323535250 | 29850 | 29850 | 29900 | 29800 | 3036 |
| 554 | 20240716 | 095400 | 10232914800 | 29850 | 29850 | 29850 | 29800 | 1376 |
| 555 | 20240716 | 095300 | 10191853250 | 29850 | 29800 | 29850 | 29700 | 3790 |
| 556 | 20240716 | 095200 | 10078988950 | 29800 | 29800 | 29850 | 29800 | 1024 |
| 557 | 20240716 | 095100 | 10048469050 | 29800 | 29750 | 29850 | 29750 | 837 |
| 558 | 20240716 | 095000 | 10023539950 | 29750 | 29950 | 29950 | 29700 | 5622 |
| 559 | 20240716 | 094900 | 9856083550 | 29950 | 29950 | 30000 | 29850 | 2143 |
| 560 | 20240716 | 094800 | 9791977050 | 29850 | 29850 | 29900 | 29800 | 2699 |
| 561 | 20240716 | 094700 | 9711384200 | 29850 | 29850 | 29900 | 29800 | 726 |
| 562 | 20240716 | 094600 | 9689738800 | 29800 | 29900 | 29950 | 29750 | 3117 |
| 563 | 20240716 | 094500 | 9596742450 | 29900 | 29800 | 29900 | 29750 | 3108 |
| 564 | 20240716 | 094400 | 9504030850 | 29750 | 29750 | 29850 | 29700 | 1290 |
| 565 | 20240716 | 094300 | 9465650450 | 29700 | 29750 | 29900 | 29700 | 7486 |
| 566 | 20240716 | 094200 | 9243102200 | 29750 | 29900 | 29900 | 29750 | 4065 |
| 567 | 20240716 | 094100 | 9121848500 | 29850 | 29750 | 29900 | 29750 | 3376 |
| 568 | 20240716 | 094000 | 9021109450 | 29800 | 29800 | 29850 | 29650 | 14265 |
| 569 | 20240716 | 093900 | 8596983400 | 29750 | 29800 | 29900 | 29700 | 4072 |
| 570 | 20240716 | 093800 | 8475715400 | 29800 | 29900 | 29950 | 29700 | 13995 |
| 571 | 20240716 | 093700 | 8058363400 | 29950 | 29950 | 29950 | 29900 | 1846 |
| 572 | 20240716 | 093600 | 8003113550 | 30000 | 29900 | 30000 | 29900 | 2738 |
| 573 | 20240716 | 093500 | 7921214750 | 29950 | 30000 | 30050 | 29950 | 2260 |
| 574 | 20240716 | 093400 | 7853462550 | 30000 | 29950 | 30050 | 29950 | 3489 |
| 575 | 20240716 | 093300 | 7748846850 | 30000 | 30000 | 30050 | 29950 | 6208 |
| 576 | 20240716 | 093200 | 7562729450 | 30050 | 30200 | 30200 | 29950 | 4876 |
| 577 | 20240716 | 093100 | 7416261550 | 30200 | 30100 | 30200 | 30000 | 7856 |
| 578 | 20240716 | 093000 | 7180223200 | 30100 | 30050 | 30150 | 30000 | 2839 |
| 579 | 20240716 | 092900 | 7094956300 | 30050 | 30050 | 30100 | 30000 | 8649 |
| 580 | 20240716 | 092800 | 6835367300 | 30050 | 30200 | 30200 | 30050 | 8041 |
| 581 | 20240716 | 092700 | 6593243700 | 30200 | 30150 | 30300 | 30150 | 2493 |
| 582 | 20240716 | 092600 | 6517895200 | 30150 | 30150 | 30300 | 30150 | 2286 |
| 583 | 20240716 | 092500 | 6448825550 | 30150 | 30300 | 30300 | 30150 | 1573 |
| 584 | 20240716 | 092400 | 6401297250 | 30300 | 30300 | 30450 | 30200 | 6731 |
| 585 | 20240716 | 092300 | 6197311450 | 30350 | 30200 | 30350 | 30100 | 1594 |
| 586 | 20240716 | 092200 | 6149161050 | 30200 | 30100 | 30200 | 30050 | 4334 |
| 587 | 20240716 | 092100 | 6018597450 | 30050 | 29950 | 30100 | 29900 | 6089 |
| 588 | 20240716 | 092000 | 5835941800 | 29950 | 29850 | 30100 | 29750 | 9401 |
| 589 | 20240716 | 091900 | 5554419700 | 29800 | 29950 | 30000 | 29750 | 30992 |
| 590 | 20240716 | 091800 | 4628700150 | 29950 | 30100 | 30150 | 29950 | 23099 |
| 591 | 20240716 | 091700 | 3935330950 | 30050 | 30100 | 30200 | 30050 | 10749 |
| 592 | 20240716 | 091600 | 3611932050 | 30100 | 30250 | 30300 | 30000 | 18541 |
| 593 | 20240716 | 091500 | 3053683200 | 30250 | 30600 | 30600 | 30250 | 13323 |
| 594 | 20240716 | 091400 | 2648506550 | 30600 | 30650 | 30750 | 30600 | 1996 |
| 595 | 20240716 | 091300 | 2587280600 | 30650 | 30500 | 30650 | 30500 | 3492 |
| 596 | 20240716 | 091200 | 2480471800 | 30600 | 30500 | 30700 | 30450 | 4204 |
| 597 | 20240716 | 091100 | 2351890400 | 30500 | 30550 | 30750 | 30450 | 14767 |
| 598 | 20240716 | 091000 | 1900798750 | 30550 | 30500 | 30600 | 30450 | 8016 |
| 599 | 20240716 | 090900 | 1656395000 | 30500 | 30550 | 30650 | 30500 | 4943 |
| 600 | 20240716 | 090800 | 1505467750 | 30650 | 30750 | 30750 | 30550 | 6492 |
| 601 | 20240716 | 090700 | 1306290000 | 30800 | 30750 | 30800 | 30700 | 3424 |
| 602 | 20240716 | 090600 | 1200995100 | 30750 | 30850 | 30900 | 30750 | 8097 |
| 603 | 20240716 | 090500 | 951592000 | 30800 | 31250 | 31250 | 30800 | 8025 |
| 604 | 20240716 | 090400 | 702827950 | 31200 | 31100 | 31200 | 31100 | 4300 |
| 605 | 20240716 | 090300 | 568885700 | 31100 | 31200 | 31200 | 31000 | 745 |
| 606 | 20240716 | 090200 | 545689950 | 31250 | 31000 | 31250 | 30850 | 4726 |
| 607 | 20240716 | 090100 | 398853950 | 31000 | 30850 | 31050 | 30800 | 1609 |
| 608 | 20240716 | 090000 | 349086250 | 30900 | 31000 | 31150 | 30800 | 9803 |