34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 192900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 11557 |
| 3 | 20240708 | 192800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240708 | 192700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240708 | 192600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240708 | 192500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240708 | 192400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240708 | 192300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240708 | 192200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240708 | 192100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240708 | 192000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240708 | 191900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240708 | 191800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240708 | 191700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240708 | 191600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240708 | 191500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240708 | 191400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240708 | 191300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240708 | 191200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240708 | 191100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240708 | 191000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240708 | 190900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240708 | 190800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240708 | 190700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240708 | 190600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240708 | 190500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240708 | 190400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240708 | 190300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240708 | 190200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240708 | 190100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240708 | 190000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240708 | 185900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 11557 |
| 33 | 20240708 | 185800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240708 | 185700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240708 | 185600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240708 | 185500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240708 | 185400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240708 | 185300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240708 | 185200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240708 | 185100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240708 | 185000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240708 | 184900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240708 | 184800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240708 | 184700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240708 | 184600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240708 | 184500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240708 | 184400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240708 | 184300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240708 | 184200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240708 | 184100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240708 | 184000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240708 | 183900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240708 | 183800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240708 | 183700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240708 | 183600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240708 | 183500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240708 | 183400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240708 | 183300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240708 | 183200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240708 | 183100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240708 | 183000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240708 | 182900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 11557 |
| 63 | 20240708 | 182800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240708 | 182700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240708 | 182600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240708 | 182500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240708 | 182400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240708 | 182300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240708 | 182200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240708 | 182100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240708 | 182000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240708 | 181900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240708 | 181800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240708 | 181700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240708 | 181600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240708 | 181500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240708 | 181400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240708 | 181300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240708 | 181200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240708 | 181100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240708 | 181000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240708 | 180900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240708 | 180800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240708 | 180700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240708 | 180600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240708 | 180500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240708 | 180400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240708 | 180300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240708 | 180200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240708 | 180100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240708 | 180000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240708 | 175900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 11557 |
| 93 | 20240708 | 175800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240708 | 175700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240708 | 175600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240708 | 175500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240708 | 175400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240708 | 175300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240708 | 175200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240708 | 175100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240708 | 175000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240708 | 174900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240708 | 174800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240708 | 174700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240708 | 174600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240708 | 174500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240708 | 174400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240708 | 174300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240708 | 174200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240708 | 174100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240708 | 174000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240708 | 173900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240708 | 173800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240708 | 173700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240708 | 173600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240708 | 173500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240708 | 173400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240708 | 173300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240708 | 173200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240708 | 173100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240708 | 173000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240708 | 172900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 11557 |
| 123 | 20240708 | 172800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240708 | 172700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240708 | 172600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240708 | 172500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240708 | 172400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240708 | 172300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240708 | 172200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240708 | 172100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240708 | 172000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240708 | 171900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240708 | 171800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240708 | 171700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240708 | 171600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240708 | 171500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240708 | 171400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240708 | 171300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240708 | 171200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240708 | 171100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240708 | 171000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240708 | 170900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240708 | 170800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240708 | 170700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240708 | 170600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240708 | 170500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240708 | 170400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240708 | 170300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240708 | 170200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240708 | 170100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240708 | 170000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240708 | 165900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 11557 |
| 153 | 20240708 | 165800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240708 | 165700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240708 | 165600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240708 | 165500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240708 | 165400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240708 | 165300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240708 | 165200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240708 | 165100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240708 | 165000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240708 | 164900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240708 | 164800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240708 | 164700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240708 | 164600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240708 | 164500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240708 | 164400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240708 | 164300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240708 | 164200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240708 | 164100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240708 | 164000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240708 | 163900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240708 | 163800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240708 | 163700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240708 | 163600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240708 | 163500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240708 | 163400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240708 | 163300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240708 | 163200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240708 | 163100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240708 | 163000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240708 | 162900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 11557 |
| 183 | 20240708 | 162800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240708 | 162700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240708 | 162600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240708 | 162500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240708 | 162400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240708 | 162300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240708 | 162200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240708 | 162100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240708 | 162000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240708 | 161900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240708 | 161800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240708 | 161700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240708 | 161600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20240708 | 161500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20240708 | 161400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20240708 | 161300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20240708 | 161200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20240708 | 161100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20240708 | 161000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20240708 | 160900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20240708 | 160800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20240708 | 160700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20240708 | 160600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20240708 | 160500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20240708 | 160400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20240708 | 160300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20240708 | 160200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20240708 | 160100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20240708 | 160000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20240708 | 155900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 11557 |
| 213 | 20240708 | 155800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20240708 | 155700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20240708 | 155600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20240708 | 155500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20240708 | 155400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20240708 | 155300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20240708 | 155200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20240708 | 155100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20240708 | 155000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20240708 | 154900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20240708 | 154800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20240708 | 154700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20240708 | 154600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20240708 | 154500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20240708 | 154400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20240708 | 154300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20240708 | 154200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20240708 | 154100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20240708 | 154000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20240708 | 153900 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20240708 | 153800 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20240708 | 153700 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20240708 | 153600 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20240708 | 153500 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20240708 | 153400 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20240708 | 153300 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20240708 | 153200 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20240708 | 153100 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20240708 | 153000 | 23479613900 | 33800 | 33800 | 33800 | 33800 | 11557 |
| 242 | 20240708 | 152900 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 243 | 20240708 | 152800 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20240708 | 152700 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20240708 | 152600 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20240708 | 152500 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20240708 | 152400 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20240708 | 152300 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20240708 | 152200 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20240708 | 152100 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20240708 | 152000 | 23088987300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20240708 | 151900 | 23088987300 | 33800 | 33750 | 33800 | 33750 | 1248 |
| 253 | 20240708 | 151800 | 23046835250 | 33800 | 33600 | 33800 | 33600 | 5049 |
| 254 | 20240708 | 151700 | 22876975050 | 33550 | 33600 | 33600 | 33550 | 477 |
| 255 | 20240708 | 151600 | 22860957750 | 33550 | 33600 | 33600 | 33550 | 1379 |
| 256 | 20240708 | 151500 | 22814647650 | 33600 | 33600 | 33650 | 33550 | 1549 |
| 257 | 20240708 | 151400 | 22762607850 | 33650 | 33600 | 33650 | 33600 | 181 |
| 258 | 20240708 | 151300 | 22756522800 | 33650 | 33650 | 33650 | 33600 | 51 |
| 259 | 20240708 | 151200 | 22754806700 | 33650 | 33600 | 33650 | 33600 | 3156 |
| 260 | 20240708 | 151100 | 22648762050 | 33650 | 33600 | 33700 | 33600 | 2773 |
| 261 | 20240708 | 151000 | 22555460050 | 33650 | 33600 | 33650 | 33600 | 188 |
| 262 | 20240708 | 150900 | 22549134950 | 33600 | 33600 | 33650 | 33600 | 921 |
| 263 | 20240708 | 150800 | 22518185950 | 33600 | 33650 | 33650 | 33600 | 1060 |
| 264 | 20240708 | 150700 | 22482528150 | 33600 | 33600 | 33650 | 33600 | 135 |
| 265 | 20240708 | 150600 | 22477989250 | 33650 | 33550 | 33650 | 33550 | 1653 |
| 266 | 20240708 | 150500 | 22422455250 | 33600 | 33600 | 33600 | 33550 | 309 |
| 267 | 20240708 | 150400 | 22412085350 | 33550 | 33550 | 33550 | 33500 | 647 |
| 268 | 20240708 | 150300 | 22390386100 | 33550 | 33500 | 33550 | 33500 | 249 |
| 269 | 20240708 | 150200 | 22382039700 | 33500 | 33600 | 33600 | 33500 | 1240 |
| 270 | 20240708 | 150100 | 22340448350 | 33650 | 33600 | 33650 | 33500 | 1765 |
| 271 | 20240708 | 150000 | 22281154100 | 33600 | 33450 | 33650 | 33450 | 652 |
| 272 | 20240708 | 145900 | 22259265050 | 33500 | 33500 | 33600 | 33450 | 2716 |
| 273 | 20240708 | 145800 | 22168214850 | 33500 | 33500 | 33550 | 33450 | 625 |
| 274 | 20240708 | 145700 | 22147278350 | 33550 | 33650 | 33650 | 33450 | 7813 |
| 275 | 20240708 | 145600 | 21885098550 | 33600 | 33650 | 33650 | 33600 | 257 |
| 276 | 20240708 | 145500 | 21876461800 | 33600 | 33650 | 33650 | 33600 | 711 |
| 277 | 20240708 | 145400 | 21852569950 | 33650 | 33600 | 33650 | 33600 | 1351 |
| 278 | 20240708 | 145300 | 21807146050 | 33600 | 33650 | 33650 | 33600 | 771 |
| 279 | 20240708 | 145200 | 21781208850 | 33650 | 33700 | 33700 | 33650 | 340 |
| 280 | 20240708 | 145100 | 21769766450 | 33700 | 33700 | 33700 | 33650 | 142 |
| 281 | 20240708 | 145000 | 21764982350 | 33700 | 33650 | 33700 | 33650 | 2152 |
| 282 | 20240708 | 144900 | 21692563850 | 33650 | 33650 | 33700 | 33650 | 1464 |
| 283 | 20240708 | 144800 | 21643245050 | 33700 | 33700 | 33700 | 33650 | 292 |
| 284 | 20240708 | 144700 | 21633413900 | 33650 | 33700 | 33700 | 33650 | 878 |
| 285 | 20240708 | 144600 | 21603837050 | 33750 | 33700 | 33750 | 33700 | 102 |
| 286 | 20240708 | 144500 | 21600397150 | 33750 | 33700 | 33750 | 33700 | 301 |
| 287 | 20240708 | 144400 | 21590251800 | 33700 | 33750 | 33750 | 33700 | 417 |
| 288 | 20240708 | 144300 | 21576195300 | 33700 | 33750 | 33750 | 33700 | 228 |
| 289 | 20240708 | 144200 | 21568506300 | 33700 | 33700 | 33750 | 33700 | 299 |
| 290 | 20240708 | 144100 | 21558429200 | 33700 | 33750 | 33750 | 33650 | 1129 |
| 291 | 20240708 | 144000 | 21520413450 | 33700 | 33750 | 33750 | 33700 | 616 |
| 292 | 20240708 | 143900 | 21499652150 | 33700 | 33750 | 33750 | 33700 | 486 |
| 293 | 20240708 | 143800 | 21483272500 | 33750 | 33750 | 33750 | 33700 | 47 |
| 294 | 20240708 | 143700 | 21481686450 | 33750 | 33700 | 33750 | 33700 | 146 |
| 295 | 20240708 | 143600 | 21476765150 | 33700 | 33750 | 33750 | 33700 | 195 |
| 296 | 20240708 | 143500 | 21470190450 | 33750 | 33750 | 33750 | 33700 | 139 |
| 297 | 20240708 | 143400 | 21465504100 | 33700 | 33650 | 33700 | 33650 | 791 |
| 298 | 20240708 | 143300 | 21438865600 | 33650 | 33650 | 33700 | 33650 | 250 |
| 299 | 20240708 | 143200 | 21430450750 | 33700 | 33700 | 33750 | 33650 | 389 |
| 300 | 20240708 | 143100 | 21417343900 | 33700 | 33700 | 33750 | 33700 | 626 |
| 301 | 20240708 | 143000 | 21396246350 | 33700 | 33700 | 33750 | 33700 | 2025 |
| 302 | 20240708 | 142900 | 21328002000 | 33750 | 33750 | 33750 | 33700 | 193 |
| 303 | 20240708 | 142800 | 21321488300 | 33750 | 33750 | 33750 | 33700 | 484 |
| 304 | 20240708 | 142700 | 21305161900 | 33750 | 33750 | 33750 | 33700 | 1350 |
| 305 | 20240708 | 142600 | 21259608150 | 33800 | 33850 | 33850 | 33800 | 2234 |
| 306 | 20240708 | 142500 | 21184098050 | 33800 | 33800 | 33850 | 33800 | 252 |
| 307 | 20240708 | 142400 | 21175572250 | 33850 | 33850 | 33850 | 33800 | 152 |
| 308 | 20240708 | 142300 | 21170432150 | 33850 | 33850 | 33850 | 33800 | 1266 |
| 309 | 20240708 | 142200 | 21127636650 | 33850 | 33850 | 33850 | 33800 | 619 |
| 310 | 20240708 | 142100 | 21106698600 | 33850 | 33800 | 33850 | 33800 | 264 |
| 311 | 20240708 | 142000 | 21097772150 | 33850 | 33850 | 33850 | 33850 | 603 |
| 312 | 20240708 | 141900 | 21077360600 | 33850 | 33900 | 33900 | 33850 | 214 |
| 313 | 20240708 | 141800 | 21070106050 | 33900 | 33900 | 33900 | 33850 | 68 |
| 314 | 20240708 | 141700 | 21067802850 | 33900 | 33850 | 33900 | 33800 | 270 |
| 315 | 20240708 | 141600 | 21058663700 | 33850 | 33850 | 33850 | 33800 | 88 |
| 316 | 20240708 | 141500 | 21055687000 | 33800 | 33850 | 33850 | 33800 | 744 |
| 317 | 20240708 | 141400 | 21030535300 | 33800 | 33850 | 33850 | 33800 | 500 |
| 318 | 20240708 | 141300 | 21013611700 | 33850 | 33850 | 33850 | 33800 | 84 |
| 319 | 20240708 | 141200 | 21010769150 | 33850 | 33850 | 33850 | 33800 | 336 |
| 320 | 20240708 | 141100 | 20999407400 | 33850 | 33900 | 33900 | 33800 | 2690 |
| 321 | 20240708 | 141000 | 20908296900 | 33900 | 33900 | 33950 | 33900 | 1509 |
| 322 | 20240708 | 140900 | 20857141750 | 33850 | 33900 | 33900 | 33850 | 416 |
| 323 | 20240708 | 140800 | 20843041800 | 33900 | 33900 | 33900 | 33850 | 438 |
| 324 | 20240708 | 140700 | 20828193650 | 33900 | 33900 | 33900 | 33850 | 550 |
| 325 | 20240708 | 140600 | 20809551650 | 33850 | 33850 | 33850 | 33800 | 617 |
| 326 | 20240708 | 140500 | 20788666650 | 33850 | 33750 | 33850 | 33750 | 2231 |
| 327 | 20240708 | 140400 | 20713256400 | 33750 | 33800 | 33800 | 33750 | 178 |
| 328 | 20240708 | 140300 | 20707242300 | 33750 | 33750 | 33800 | 33750 | 85 |
| 329 | 20240708 | 140200 | 20704372350 | 33750 | 33800 | 33800 | 33750 | 161 |
| 330 | 20240708 | 140100 | 20698935450 | 33800 | 33700 | 33800 | 33700 | 1066 |
| 331 | 20240708 | 140000 | 20662964750 | 33700 | 33750 | 33750 | 33700 | 172 |
| 332 | 20240708 | 135900 | 20657165750 | 33750 | 33700 | 33750 | 33700 | 115 |
| 333 | 20240708 | 135800 | 20653284600 | 33700 | 33750 | 33750 | 33700 | 359 |
| 334 | 20240708 | 135700 | 20641185100 | 33750 | 33750 | 33750 | 33700 | 983 |
| 335 | 20240708 | 135600 | 20608054050 | 33750 | 33750 | 33800 | 33750 | 726 |
| 336 | 20240708 | 135500 | 20583549750 | 33750 | 33750 | 33800 | 33700 | 155 |
| 337 | 20240708 | 135400 | 20578321700 | 33700 | 33750 | 33800 | 33700 | 900 |
| 338 | 20240708 | 135300 | 20547957750 | 33750 | 33750 | 33750 | 33750 | 267 |
| 339 | 20240708 | 135200 | 20538946500 | 33700 | 33750 | 33750 | 33700 | 89 |
| 340 | 20240708 | 135100 | 20535946050 | 33750 | 33700 | 33750 | 33700 | 98 |
| 341 | 20240708 | 135000 | 20532639950 | 33700 | 33750 | 33750 | 33700 | 394 |
| 342 | 20240708 | 134900 | 20519357950 | 33750 | 33750 | 33750 | 33700 | 121 |
| 343 | 20240708 | 134800 | 20515277800 | 33750 | 33750 | 33750 | 33700 | 282 |
| 344 | 20240708 | 134700 | 20505771800 | 33750 | 33700 | 33750 | 33700 | 1089 |
| 345 | 20240708 | 134600 | 20469070300 | 33750 | 33800 | 33800 | 33700 | 2106 |
| 346 | 20240708 | 134500 | 20398001550 | 33800 | 33800 | 33800 | 33750 | 49 |
| 347 | 20240708 | 134400 | 20396345700 | 33800 | 33750 | 33800 | 33750 | 140 |
| 348 | 20240708 | 134300 | 20391617000 | 33800 | 33850 | 33850 | 33750 | 1431 |
| 349 | 20240708 | 134200 | 20343239800 | 33850 | 33800 | 33850 | 33800 | 182 |
| 350 | 20240708 | 134100 | 20337081150 | 33850 | 33900 | 33900 | 33800 | 2278 |
| 351 | 20240708 | 134000 | 20260045300 | 33900 | 33900 | 33900 | 33850 | 158 |
| 352 | 20240708 | 133900 | 20254695550 | 33900 | 33850 | 33900 | 33850 | 56 |
| 353 | 20240708 | 133800 | 20252798100 | 33900 | 33900 | 33900 | 33850 | 351 |
| 354 | 20240708 | 133700 | 20240914500 | 33850 | 33900 | 33900 | 33850 | 353 |
| 355 | 20240708 | 133600 | 20228957600 | 33900 | 33900 | 33900 | 33850 | 212 |
| 356 | 20240708 | 133500 | 20221779650 | 33900 | 33900 | 33950 | 33850 | 417 |
| 357 | 20240708 | 133400 | 20207642450 | 33950 | 33950 | 33950 | 33900 | 583 |
| 358 | 20240708 | 133300 | 20187876450 | 33950 | 34000 | 34000 | 33900 | 1404 |
| 359 | 20240708 | 133200 | 20140219250 | 33950 | 34000 | 34000 | 33950 | 1071 |
| 360 | 20240708 | 133100 | 20103809900 | 34000 | 33950 | 34050 | 33900 | 3667 |
| 361 | 20240708 | 133000 | 19979217650 | 33900 | 33850 | 33950 | 33850 | 1742 |
| 362 | 20240708 | 132900 | 19920205900 | 33850 | 33850 | 33850 | 33800 | 655 |
| 363 | 20240708 | 132800 | 19898041700 | 33850 | 33850 | 33900 | 33800 | 1445 |
| 364 | 20240708 | 132700 | 19849127800 | 33850 | 33850 | 33850 | 33800 | 1123 |
| 365 | 20240708 | 132600 | 19811115250 | 33800 | 33750 | 33800 | 33750 | 1574 |
| 366 | 20240708 | 132500 | 19757945850 | 33750 | 33650 | 33750 | 33650 | 945 |
| 367 | 20240708 | 132400 | 19726094650 | 33650 | 33800 | 33800 | 33650 | 766 |
| 368 | 20240708 | 132300 | 19700260200 | 33800 | 33700 | 33800 | 33700 | 1324 |
| 369 | 20240708 | 132200 | 19655587350 | 33700 | 33750 | 33750 | 33700 | 325 |
| 370 | 20240708 | 132100 | 19644628250 | 33750 | 33750 | 33750 | 33650 | 824 |
| 371 | 20240708 | 132000 | 19616840300 | 33700 | 33700 | 33700 | 33650 | 1156 |
| 372 | 20240708 | 131900 | 19577887800 | 33650 | 33700 | 33700 | 33650 | 777 |
| 373 | 20240708 | 131800 | 19551739950 | 33700 | 33700 | 33700 | 33650 | 216 |
| 374 | 20240708 | 131700 | 19544469750 | 33700 | 33650 | 33700 | 33600 | 875 |
| 375 | 20240708 | 131600 | 19515019950 | 33650 | 33650 | 33700 | 33650 | 337 |
| 376 | 20240708 | 131500 | 19503678500 | 33700 | 33650 | 33700 | 33600 | 1072 |
| 377 | 20240708 | 131400 | 19467624700 | 33600 | 33650 | 33650 | 33600 | 410 |
| 378 | 20240708 | 131300 | 19453844300 | 33650 | 33650 | 33650 | 33650 | 901 |
| 379 | 20240708 | 131200 | 19423525650 | 33700 | 33700 | 33700 | 33700 | 322 |
| 380 | 20240708 | 131100 | 19412674250 | 33650 | 33700 | 33750 | 33650 | 814 |
| 381 | 20240708 | 131000 | 19385235650 | 33650 | 33700 | 33700 | 33650 | 348 |
| 382 | 20240708 | 130900 | 19373509300 | 33700 | 33700 | 33700 | 33650 | 256 |
| 383 | 20240708 | 130800 | 19364884800 | 33750 | 33700 | 33750 | 33650 | 908 |
| 384 | 20240708 | 130700 | 19334284650 | 33700 | 33550 | 33700 | 33550 | 828 |
| 385 | 20240708 | 130600 | 19306428450 | 33600 | 33500 | 33600 | 33500 | 325 |
| 386 | 20240708 | 130500 | 19295530100 | 33500 | 33550 | 33550 | 33500 | 19 |
| 387 | 20240708 | 130400 | 19294892700 | 33550 | 33550 | 33600 | 33550 | 641 |
| 388 | 20240708 | 130300 | 19273387100 | 33550 | 33500 | 33550 | 33450 | 302 |
| 389 | 20240708 | 130200 | 19263264400 | 33500 | 33500 | 33500 | 33450 | 343 |
| 390 | 20240708 | 130100 | 19251777550 | 33550 | 33600 | 33600 | 33550 | 1052 |
| 391 | 20240708 | 130000 | 19216470700 | 33600 | 33550 | 33600 | 33550 | 466 |
| 392 | 20240708 | 125900 | 19200819850 | 33550 | 33600 | 33650 | 33550 | 620 |
| 393 | 20240708 | 125800 | 19179990000 | 33600 | 33600 | 33600 | 33550 | 481 |
| 394 | 20240708 | 125700 | 19163835750 | 33600 | 33500 | 33600 | 33450 | 874 |
| 395 | 20240708 | 125600 | 19134521500 | 33450 | 33500 | 33500 | 33450 | 510 |
| 396 | 20240708 | 125500 | 19117448300 | 33500 | 33500 | 33500 | 33500 | 290 |
| 397 | 20240708 | 125400 | 19107733300 | 33450 | 33400 | 33500 | 33400 | 915 |
| 398 | 20240708 | 125300 | 19077120150 | 33400 | 33500 | 33500 | 33400 | 641 |
| 399 | 20240708 | 125200 | 19055678050 | 33500 | 33450 | 33500 | 33450 | 686 |
| 400 | 20240708 | 125100 | 19032723250 | 33500 | 33450 | 33500 | 33450 | 2352 |
| 401 | 20240708 | 125000 | 18953944600 | 33450 | 33450 | 33500 | 33400 | 469 |
| 402 | 20240708 | 124900 | 18938257750 | 33450 | 33450 | 33450 | 33400 | 334 |
| 403 | 20240708 | 124800 | 18927094750 | 33400 | 33350 | 33450 | 33350 | 952 |
| 404 | 20240708 | 124700 | 18895298450 | 33350 | 33450 | 33500 | 33350 | 6907 |
| 405 | 20240708 | 124600 | 18664330500 | 33450 | 33550 | 33550 | 33450 | 2955 |
| 406 | 20240708 | 124500 | 18565285750 | 33550 | 33600 | 33600 | 33550 | 292 |
| 407 | 20240708 | 124400 | 18555483750 | 33550 | 33550 | 33600 | 33550 | 547 |
| 408 | 20240708 | 124300 | 18537118750 | 33550 | 33550 | 33600 | 33550 | 272 |
| 409 | 20240708 | 124200 | 18527992400 | 33600 | 33600 | 33600 | 33550 | 635 |
| 410 | 20240708 | 124100 | 18506684050 | 33550 | 33550 | 33600 | 33550 | 228 |
| 411 | 20240708 | 124000 | 18499029400 | 33550 | 33600 | 33600 | 33550 | 357 |
| 412 | 20240708 | 123900 | 18487045200 | 33600 | 33550 | 33600 | 33500 | 400 |
| 413 | 20240708 | 123800 | 18473626050 | 33550 | 33550 | 33550 | 33500 | 373 |
| 414 | 20240708 | 123700 | 18461116900 | 33550 | 33550 | 33550 | 33500 | 449 |
| 415 | 20240708 | 123600 | 18446066400 | 33550 | 33500 | 33600 | 33500 | 487 |
| 416 | 20240708 | 123500 | 18429731550 | 33500 | 33550 | 33550 | 33500 | 387 |
| 417 | 20240708 | 123400 | 18416750450 | 33550 | 33500 | 33550 | 33450 | 2808 |
| 418 | 20240708 | 123300 | 18322700900 | 33500 | 33400 | 33500 | 33350 | 696 |
| 419 | 20240708 | 123200 | 18299437900 | 33400 | 33400 | 33450 | 33350 | 568 |
| 420 | 20240708 | 123100 | 18280469650 | 33400 | 33400 | 33400 | 33350 | 360 |
| 421 | 20240708 | 123000 | 18268457150 | 33400 | 33400 | 33400 | 33350 | 379 |
| 422 | 20240708 | 122900 | 18255805600 | 33400 | 33400 | 33400 | 33350 | 687 |
| 423 | 20240708 | 122800 | 18232888600 | 33350 | 33400 | 33400 | 33350 | 875 |
| 424 | 20240708 | 122700 | 18203667750 | 33350 | 33300 | 33400 | 33250 | 945 |
| 425 | 20240708 | 122600 | 18172207600 | 33300 | 33400 | 33400 | 33300 | 1028 |
| 426 | 20240708 | 122500 | 18137930400 | 33400 | 33350 | 33400 | 33350 | 692 |
| 427 | 20240708 | 122400 | 18114844150 | 33350 | 33300 | 33350 | 33300 | 400 |
| 428 | 20240708 | 122300 | 18101521450 | 33300 | 33350 | 33350 | 33300 | 431 |
| 429 | 20240708 | 122200 | 18087166750 | 33300 | 33350 | 33400 | 33300 | 643 |
| 430 | 20240708 | 122100 | 18065747550 | 33350 | 33250 | 33350 | 33250 | 503 |
| 431 | 20240708 | 122000 | 18048977650 | 33300 | 33350 | 33350 | 33200 | 1382 |
| 432 | 20240708 | 121900 | 18003015900 | 33350 | 33250 | 33350 | 33250 | 564 |
| 433 | 20240708 | 121800 | 17984222250 | 33250 | 33250 | 33250 | 33200 | 1299 |
| 434 | 20240708 | 121700 | 17941031400 | 33250 | 33300 | 33300 | 33250 | 680 |
| 435 | 20240708 | 121600 | 17918415350 | 33250 | 33300 | 33350 | 33200 | 6762 |
| 436 | 20240708 | 121500 | 17693466100 | 33300 | 33300 | 33350 | 33250 | 2609 |
| 437 | 20240708 | 121400 | 17606559550 | 33300 | 33300 | 33300 | 33250 | 1322 |
| 438 | 20240708 | 121300 | 17562557050 | 33300 | 33300 | 33350 | 33250 | 2308 |
| 439 | 20240708 | 121200 | 17485677750 | 33350 | 33300 | 33350 | 33250 | 3996 |
| 440 | 20240708 | 121100 | 17352633700 | 33300 | 33400 | 33400 | 33300 | 6589 |
| 441 | 20240708 | 121000 | 17132681450 | 33450 | 33450 | 33450 | 33400 | 735 |
| 442 | 20240708 | 120900 | 17108112000 | 33500 | 33450 | 33500 | 33450 | 1824 |
| 443 | 20240708 | 120800 | 17047096750 | 33450 | 33500 | 33500 | 33450 | 320 |
| 444 | 20240708 | 120700 | 17036391600 | 33450 | 33500 | 33500 | 33400 | 1786 |
| 445 | 20240708 | 120600 | 16976647900 | 33500 | 33500 | 33550 | 33450 | 288 |
| 446 | 20240708 | 120500 | 16966999900 | 33450 | 33600 | 33600 | 33450 | 1858 |
| 447 | 20240708 | 120400 | 16904732600 | 33600 | 33650 | 33650 | 33550 | 595 |
| 448 | 20240708 | 120300 | 16884737100 | 33600 | 33700 | 33700 | 33600 | 766 |
| 449 | 20240708 | 120200 | 16858958500 | 33650 | 33750 | 33750 | 33650 | 801 |
| 450 | 20240708 | 120100 | 16831953050 | 33750 | 33650 | 33750 | 33650 | 410 |
| 451 | 20240708 | 120000 | 16818125400 | 33700 | 33700 | 33700 | 33650 | 276 |
| 452 | 20240708 | 115900 | 16808834200 | 33650 | 33650 | 33750 | 33650 | 347 |
| 453 | 20240708 | 115800 | 16797149850 | 33750 | 33800 | 33800 | 33700 | 1814 |
| 454 | 20240708 | 115700 | 16735895050 | 33800 | 33650 | 33850 | 33650 | 3331 |
| 455 | 20240708 | 115600 | 16623406750 | 33650 | 33650 | 33700 | 33600 | 585 |
| 456 | 20240708 | 115500 | 16603728100 | 33650 | 33600 | 33650 | 33500 | 2992 |
| 457 | 20240708 | 115400 | 16503374700 | 33650 | 33700 | 33750 | 33600 | 1510 |
| 458 | 20240708 | 115300 | 16452507400 | 33750 | 33800 | 33800 | 33700 | 923 |
| 459 | 20240708 | 115200 | 16421351450 | 33800 | 33650 | 33800 | 33650 | 2501 |
| 460 | 20240708 | 115100 | 16336968150 | 33700 | 33700 | 33750 | 33650 | 464 |
| 461 | 20240708 | 115000 | 16321332800 | 33700 | 33650 | 33700 | 33650 | 1299 |
| 462 | 20240708 | 114900 | 16277560500 | 33650 | 33550 | 33650 | 33550 | 1012 |
| 463 | 20240708 | 114800 | 16243544800 | 33550 | 33550 | 33550 | 33500 | 263 |
| 464 | 20240708 | 114700 | 16234732100 | 33550 | 33600 | 33600 | 33500 | 767 |
| 465 | 20240708 | 114600 | 16208996350 | 33600 | 33450 | 33600 | 33450 | 689 |
| 466 | 20240708 | 114500 | 16185905250 | 33450 | 33450 | 33500 | 33450 | 2060 |
| 467 | 20240708 | 114400 | 16116995150 | 33450 | 33500 | 33500 | 33450 | 2402 |
| 468 | 20240708 | 114300 | 16036557200 | 33550 | 33550 | 33550 | 33500 | 515 |
| 469 | 20240708 | 114200 | 16019301350 | 33550 | 33550 | 33550 | 33500 | 777 |
| 470 | 20240708 | 114100 | 15993233250 | 33550 | 33550 | 33600 | 33550 | 1013 |
| 471 | 20240708 | 114000 | 15959246950 | 33550 | 33500 | 33550 | 33500 | 395 |
| 472 | 20240708 | 113900 | 15946012750 | 33500 | 33550 | 33550 | 33500 | 482 |
| 473 | 20240708 | 113800 | 15929857250 | 33500 | 33500 | 33550 | 33500 | 814 |
| 474 | 20240708 | 113700 | 15902587700 | 33500 | 33450 | 33500 | 33450 | 1884 |
| 475 | 20240708 | 113600 | 15839482950 | 33500 | 33500 | 33500 | 33450 | 780 |
| 476 | 20240708 | 113500 | 15813355650 | 33450 | 33450 | 33500 | 33450 | 729 |
| 477 | 20240708 | 113400 | 15788951900 | 33450 | 33600 | 33600 | 33450 | 2328 |
| 478 | 20240708 | 113300 | 15710906950 | 33550 | 33600 | 33600 | 33550 | 471 |
| 479 | 20240708 | 113200 | 15695098500 | 33600 | 33600 | 33650 | 33600 | 527 |
| 480 | 20240708 | 113100 | 15677383450 | 33650 | 33600 | 33650 | 33600 | 515 |
| 481 | 20240708 | 113000 | 15660074850 | 33600 | 33550 | 33600 | 33550 | 614 |
| 482 | 20240708 | 112900 | 15639463100 | 33550 | 33600 | 33600 | 33550 | 704 |
| 483 | 20240708 | 112800 | 15615840100 | 33650 | 33550 | 33650 | 33550 | 414 |
| 484 | 20240708 | 112700 | 15601935950 | 33550 | 33550 | 33600 | 33500 | 2223 |
| 485 | 20240708 | 112600 | 15527349750 | 33500 | 33650 | 33650 | 33500 | 1083 |
| 486 | 20240708 | 112500 | 15491002300 | 33650 | 33700 | 33750 | 33650 | 716 |
| 487 | 20240708 | 112400 | 15466900700 | 33750 | 33700 | 33750 | 33650 | 3219 |
| 488 | 20240708 | 112300 | 15358421250 | 33700 | 33600 | 33700 | 33600 | 1222 |
| 489 | 20240708 | 112200 | 15317315450 | 33600 | 33500 | 33650 | 33450 | 2473 |
| 490 | 20240708 | 112100 | 15234244550 | 33550 | 33550 | 33550 | 33450 | 581 |
| 491 | 20240708 | 112000 | 15214789900 | 33500 | 33500 | 33500 | 33450 | 536 |
| 492 | 20240708 | 111900 | 15196836850 | 33450 | 33350 | 33500 | 33350 | 12956 |
| 493 | 20240708 | 111800 | 14764106600 | 33350 | 33500 | 33500 | 33350 | 2486 |
| 494 | 20240708 | 111700 | 14681090050 | 33450 | 33550 | 33600 | 33450 | 2134 |
| 495 | 20240708 | 111600 | 14609588200 | 33550 | 33600 | 33650 | 33550 | 570 |
| 496 | 20240708 | 111500 | 14590439750 | 33600 | 33450 | 33600 | 33450 | 1331 |
| 497 | 20240708 | 111400 | 14545849500 | 33450 | 33350 | 33500 | 33350 | 3697 |
| 498 | 20240708 | 111300 | 14422292200 | 33350 | 33600 | 33600 | 33350 | 12957 |
| 499 | 20240708 | 111200 | 13988178700 | 33600 | 33600 | 33650 | 33600 | 749 |
| 500 | 20240708 | 111100 | 13962997900 | 33600 | 33650 | 33650 | 33600 | 1023 |
| 501 | 20240708 | 111000 | 13928618400 | 33650 | 33600 | 33650 | 33600 | 558 |
| 502 | 20240708 | 110900 | 13909866900 | 33600 | 33700 | 33750 | 33600 | 1535 |
| 503 | 20240708 | 110800 | 13858165550 | 33700 | 33600 | 33750 | 33600 | 717 |
| 504 | 20240708 | 110700 | 13834050800 | 33600 | 33600 | 33650 | 33600 | 1515 |
| 505 | 20240708 | 110600 | 13783145750 | 33600 | 33650 | 33650 | 33600 | 2793 |
| 506 | 20240708 | 110500 | 13689281650 | 33650 | 33650 | 33700 | 33600 | 1862 |
| 507 | 20240708 | 110400 | 13626617000 | 33650 | 33700 | 33700 | 33650 | 2109 |
| 508 | 20240708 | 110300 | 13555641000 | 33700 | 33750 | 33750 | 33600 | 7055 |
| 509 | 20240708 | 110200 | 13318099750 | 33750 | 33900 | 33900 | 33750 | 5059 |
| 510 | 20240708 | 110100 | 13147193300 | 33800 | 33800 | 33850 | 33800 | 926 |
| 511 | 20240708 | 110000 | 13115859200 | 33800 | 33800 | 33850 | 33800 | 248 |
| 512 | 20240708 | 105900 | 13107469650 | 33800 | 33800 | 33800 | 33750 | 1264 |
| 513 | 20240708 | 105800 | 13064761000 | 33800 | 33800 | 33800 | 33750 | 1411 |
| 514 | 20240708 | 105700 | 13017102500 | 33750 | 33800 | 33800 | 33750 | 543 |
| 515 | 20240708 | 105600 | 12998772000 | 33750 | 33800 | 33800 | 33750 | 369 |
| 516 | 20240708 | 105500 | 12986313000 | 33800 | 33800 | 33850 | 33750 | 1412 |
| 517 | 20240708 | 105400 | 12938611900 | 33800 | 34000 | 34000 | 33800 | 2392 |
| 518 | 20240708 | 105300 | 12857566800 | 34000 | 33950 | 34050 | 33900 | 1173 |
| 519 | 20240708 | 105200 | 12817727950 | 33950 | 33950 | 33950 | 33900 | 1131 |
| 520 | 20240708 | 105100 | 12779345200 | 33900 | 33800 | 33950 | 33800 | 1087 |
| 521 | 20240708 | 105000 | 12742568800 | 33800 | 33850 | 33850 | 33750 | 1614 |
| 522 | 20240708 | 104900 | 12688018650 | 33850 | 33800 | 33850 | 33750 | 5297 |
| 523 | 20240708 | 104800 | 12509131700 | 33750 | 33800 | 33800 | 33750 | 766 |
| 524 | 20240708 | 104700 | 12483258650 | 33800 | 33850 | 33850 | 33750 | 3436 |
| 525 | 20240708 | 104600 | 12367179650 | 33850 | 33800 | 33850 | 33750 | 5259 |
| 526 | 20240708 | 104500 | 12189333200 | 33800 | 33850 | 33850 | 33800 | 650 |
| 527 | 20240708 | 104400 | 12167334650 | 33850 | 33850 | 33850 | 33800 | 722 |
| 528 | 20240708 | 104300 | 12142895100 | 33850 | 33900 | 33900 | 33850 | 824 |
| 529 | 20240708 | 104200 | 12114993350 | 33900 | 33900 | 33900 | 33850 | 425 |
| 530 | 20240708 | 104100 | 12100594500 | 33850 | 34050 | 34050 | 33800 | 8472 |
| 531 | 20240708 | 104000 | 11813492450 | 34050 | 34100 | 34100 | 34050 | 528 |
| 532 | 20240708 | 103900 | 11795496650 | 34050 | 34050 | 34100 | 34050 | 639 |
| 533 | 20240708 | 103800 | 11773734500 | 34050 | 34050 | 34100 | 34050 | 403 |
| 534 | 20240708 | 103700 | 11760004450 | 34050 | 34100 | 34200 | 34050 | 1328 |
| 535 | 20240708 | 103600 | 11714672400 | 34050 | 34000 | 34150 | 34000 | 1690 |
| 536 | 20240708 | 103500 | 11657120650 | 34000 | 33950 | 34050 | 33950 | 406 |
| 537 | 20240708 | 103400 | 11643315000 | 33950 | 34050 | 34050 | 33950 | 1578 |
| 538 | 20240708 | 103300 | 11589696350 | 34050 | 33950 | 34050 | 33950 | 917 |
| 539 | 20240708 | 103200 | 11558534500 | 33950 | 34050 | 34050 | 33950 | 514 |
| 540 | 20240708 | 103100 | 11541060950 | 34000 | 33900 | 34050 | 33900 | 557 |
| 541 | 20240708 | 103000 | 11522132200 | 33900 | 33950 | 33950 | 33900 | 317 |
| 542 | 20240708 | 102900 | 11511383450 | 33900 | 33950 | 34000 | 33900 | 732 |
| 543 | 20240708 | 102800 | 11486530550 | 33950 | 34000 | 34050 | 33900 | 2593 |
| 544 | 20240708 | 102700 | 11398473500 | 34050 | 33950 | 34050 | 33950 | 1065 |
| 545 | 20240708 | 102600 | 11362307850 | 33950 | 34000 | 34050 | 33950 | 482 |
| 546 | 20240708 | 102500 | 11345917600 | 34000 | 34000 | 34000 | 33950 | 198 |
| 547 | 20240708 | 102400 | 11339188000 | 34000 | 33950 | 34000 | 33850 | 1417 |
| 548 | 20240708 | 102300 | 11291176450 | 33950 | 33950 | 34000 | 33900 | 1630 |
| 549 | 20240708 | 102200 | 11235866000 | 33900 | 33950 | 33950 | 33900 | 931 |
| 550 | 20240708 | 102100 | 11204294100 | 33900 | 34000 | 34050 | 33900 | 3778 |
| 551 | 20240708 | 102000 | 11075961600 | 34050 | 34150 | 34150 | 34050 | 2087 |
| 552 | 20240708 | 101900 | 11004817700 | 34150 | 34250 | 34250 | 34100 | 622 |
| 553 | 20240708 | 101800 | 10983577550 | 34300 | 34150 | 34350 | 34150 | 3615 |
| 554 | 20240708 | 101700 | 10859710150 | 34150 | 34150 | 34200 | 34100 | 744 |
| 555 | 20240708 | 101600 | 10834295050 | 34150 | 34000 | 34200 | 34000 | 1634 |
| 556 | 20240708 | 101500 | 10778502400 | 34050 | 34000 | 34100 | 34000 | 4502 |
| 557 | 20240708 | 101400 | 10625311250 | 34100 | 34200 | 34200 | 34000 | 7536 |
| 558 | 20240708 | 101300 | 10368434750 | 34200 | 34100 | 34250 | 34100 | 623 |
| 559 | 20240708 | 101200 | 10347142400 | 34150 | 34200 | 34250 | 34100 | 3179 |
| 560 | 20240708 | 101100 | 10238548950 | 34200 | 34250 | 34300 | 34200 | 809 |
| 561 | 20240708 | 101000 | 10210841550 | 34250 | 34200 | 34350 | 34200 | 862 |
| 562 | 20240708 | 100900 | 10181299800 | 34250 | 34200 | 34250 | 34100 | 2001 |
| 563 | 20240708 | 100800 | 10112928350 | 34150 | 34150 | 34200 | 34100 | 3256 |
| 564 | 20240708 | 100700 | 10001742850 | 34200 | 34250 | 34250 | 34150 | 2279 |
| 565 | 20240708 | 100600 | 9923781400 | 34250 | 34350 | 34350 | 34250 | 3209 |
| 566 | 20240708 | 100500 | 9813717750 | 34350 | 34450 | 34450 | 34300 | 1897 |
| 567 | 20240708 | 100400 | 9748516650 | 34450 | 34500 | 34500 | 34450 | 700 |
| 568 | 20240708 | 100300 | 9724400650 | 34500 | 34500 | 34550 | 34500 | 910 |
| 569 | 20240708 | 100200 | 9692997350 | 34500 | 34600 | 34650 | 34500 | 2440 |
| 570 | 20240708 | 100100 | 9608632900 | 34600 | 34600 | 34700 | 34600 | 656 |
| 571 | 20240708 | 100000 | 9585906100 | 34600 | 34600 | 34650 | 34600 | 572 |
| 572 | 20240708 | 095900 | 9566103350 | 34650 | 34600 | 34650 | 34550 | 724 |
| 573 | 20240708 | 095800 | 9541049150 | 34600 | 34700 | 34750 | 34600 | 1584 |
| 574 | 20240708 | 095700 | 9486123550 | 34700 | 34650 | 34700 | 34650 | 653 |
| 575 | 20240708 | 095600 | 9463485150 | 34650 | 34600 | 34750 | 34600 | 1128 |
| 576 | 20240708 | 095500 | 9424431700 | 34600 | 34600 | 34700 | 34550 | 1562 |
| 577 | 20240708 | 095400 | 9370344800 | 34600 | 34500 | 34750 | 34500 | 1439 |
| 578 | 20240708 | 095300 | 9320505750 | 34500 | 34600 | 34650 | 34500 | 843 |
| 579 | 20240708 | 095200 | 9291351750 | 34600 | 34550 | 34800 | 34550 | 4159 |
| 580 | 20240708 | 095100 | 9147329500 | 34650 | 34500 | 34850 | 34500 | 5228 |
| 581 | 20240708 | 095000 | 8966413700 | 34450 | 34400 | 34450 | 34400 | 752 |
| 582 | 20240708 | 094900 | 8940512850 | 34400 | 34500 | 34500 | 34400 | 689 |
| 583 | 20240708 | 094800 | 8916780450 | 34450 | 34500 | 34550 | 34350 | 1502 |
| 584 | 20240708 | 094700 | 8865018200 | 34500 | 34350 | 34550 | 34350 | 665 |
| 585 | 20240708 | 094600 | 8842129300 | 34350 | 34300 | 34600 | 34300 | 1494 |
| 586 | 20240708 | 094500 | 8790634100 | 34300 | 34200 | 34500 | 34200 | 2634 |
| 587 | 20240708 | 094400 | 8700082600 | 34200 | 34300 | 34500 | 34200 | 2318 |
| 588 | 20240708 | 094300 | 8620602300 | 34250 | 34400 | 34400 | 34250 | 2107 |
| 589 | 20240708 | 094200 | 8548342100 | 34500 | 34300 | 34550 | 34250 | 4218 |
| 590 | 20240708 | 094100 | 8403228100 | 34250 | 34450 | 34550 | 34250 | 5421 |
| 591 | 20240708 | 094000 | 8216835400 | 34400 | 34300 | 34450 | 34300 | 1848 |
| 592 | 20240708 | 093900 | 8153335200 | 34350 | 34300 | 34350 | 34250 | 1522 |
| 593 | 20240708 | 093800 | 8101132950 | 34250 | 34300 | 34350 | 34250 | 1471 |
| 594 | 20240708 | 093700 | 8050676200 | 34300 | 34300 | 34350 | 34250 | 1818 |
| 595 | 20240708 | 093600 | 7988309150 | 34250 | 34500 | 34550 | 34150 | 17644 |
| 596 | 20240708 | 093500 | 7381677400 | 34500 | 34550 | 34600 | 34500 | 2111 |
| 597 | 20240708 | 093400 | 7308776650 | 34550 | 34750 | 34750 | 34550 | 3080 |
| 598 | 20240708 | 093300 | 7202139900 | 34750 | 34750 | 34800 | 34700 | 4137 |
| 599 | 20240708 | 093200 | 7058343500 | 34700 | 34800 | 34800 | 34550 | 7814 |
| 600 | 20240708 | 093100 | 6787458200 | 34800 | 34850 | 34950 | 34750 | 6047 |
| 601 | 20240708 | 093000 | 6576751150 | 34850 | 35100 | 35150 | 34850 | 18497 |
| 602 | 20240708 | 092900 | 5928275800 | 35100 | 34950 | 35100 | 34950 | 14313 |
| 603 | 20240708 | 092800 | 5427108150 | 34950 | 34800 | 35000 | 34750 | 11615 |
| 604 | 20240708 | 092700 | 5021791900 | 34850 | 34750 | 34850 | 34750 | 4284 |
| 605 | 20240708 | 092600 | 4872764400 | 34750 | 34850 | 34850 | 34700 | 5378 |
| 606 | 20240708 | 092500 | 4685792100 | 34800 | 34700 | 34900 | 34650 | 8762 |
| 607 | 20240708 | 092400 | 4380802500 | 34700 | 34550 | 34750 | 34550 | 2165 |
| 608 | 20240708 | 092300 | 4305806650 | 34550 | 34500 | 34600 | 34450 | 3838 |
| 609 | 20240708 | 092200 | 4173308500 | 34500 | 34550 | 34550 | 34450 | 5407 |
| 610 | 20240708 | 092100 | 3986824250 | 34550 | 34700 | 34700 | 34550 | 1670 |
| 611 | 20240708 | 092000 | 3929010850 | 34650 | 34550 | 34700 | 34500 | 5264 |
| 612 | 20240708 | 091900 | 3746790550 | 34550 | 34300 | 34600 | 34300 | 2622 |
| 613 | 20240708 | 091800 | 3656544750 | 34300 | 34450 | 34450 | 34250 | 1282 |
| 614 | 20240708 | 091700 | 3612496400 | 34450 | 34300 | 34500 | 34250 | 3254 |
| 615 | 20240708 | 091600 | 3500489850 | 34300 | 34150 | 34300 | 34100 | 2163 |
| 616 | 20240708 | 091500 | 3426522400 | 34150 | 34250 | 34250 | 34100 | 2640 |
| 617 | 20240708 | 091400 | 3336348650 | 34250 | 34450 | 34450 | 34200 | 7470 |
| 618 | 20240708 | 091300 | 3080122250 | 34450 | 34300 | 34500 | 34300 | 1854 |
| 619 | 20240708 | 091200 | 3016373700 | 34300 | 34400 | 34400 | 34300 | 1637 |
| 620 | 20240708 | 091100 | 2960132150 | 34400 | 34450 | 34450 | 34300 | 2542 |
| 621 | 20240708 | 091000 | 2872831300 | 34450 | 34750 | 34850 | 34400 | 15367 |
| 622 | 20240708 | 090900 | 2339404100 | 34750 | 34400 | 34750 | 34300 | 18211 |
| 623 | 20240708 | 090800 | 1709462650 | 34400 | 34200 | 34500 | 34200 | 6003 |
| 624 | 20240708 | 090700 | 1503338100 | 34200 | 33850 | 34300 | 33750 | 3725 |
| 625 | 20240708 | 090600 | 1376347050 | 33850 | 33650 | 33850 | 33650 | 1627 |
| 626 | 20240708 | 090500 | 1321472850 | 33650 | 34150 | 34150 | 33600 | 7766 |
| 627 | 20240708 | 090400 | 1058203200 | 34200 | 34200 | 34250 | 34100 | 4742 |
| 628 | 20240708 | 090300 | 896052850 | 34200 | 34200 | 34250 | 34000 | 7894 |
| 629 | 20240708 | 090200 | 626133750 | 34200 | 33800 | 34200 | 33800 | 5255 |
| 630 | 20240708 | 090100 | 447635000 | 33800 | 33750 | 33850 | 33700 | 1337 |
| 631 | 20240708 | 090000 | 402466250 | 33700 | 33800 | 33850 | 33550 | 11630 |