30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 183200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 19913 |
| 3 | 20240708 | 183100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240708 | 183000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240708 | 182900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240708 | 182800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240708 | 182700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240708 | 182600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240708 | 182500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240708 | 182400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240708 | 182300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240708 | 182200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240708 | 182100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240708 | 182000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240708 | 181900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240708 | 181800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240708 | 181700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240708 | 181600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240708 | 181500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240708 | 181400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240708 | 181300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240708 | 181200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240708 | 181100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240708 | 181000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240708 | 180900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240708 | 180800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240708 | 180700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240708 | 180600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240708 | 180500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240708 | 180400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240708 | 180300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240708 | 180200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 19913 |
| 33 | 20240708 | 180100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240708 | 180000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240708 | 175900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240708 | 175800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240708 | 175700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240708 | 175600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240708 | 175500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240708 | 175400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240708 | 175300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240708 | 175200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240708 | 175100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240708 | 175000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240708 | 174900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240708 | 174800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240708 | 174700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240708 | 174600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240708 | 174500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240708 | 174400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240708 | 174300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240708 | 174200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240708 | 174100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240708 | 174000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240708 | 173900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240708 | 173800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240708 | 173700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240708 | 173600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240708 | 173500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240708 | 173400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240708 | 173300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240708 | 173200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 19913 |
| 63 | 20240708 | 173100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240708 | 173000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240708 | 172900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240708 | 172800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240708 | 172700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240708 | 172600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240708 | 172500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240708 | 172400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240708 | 172300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240708 | 172200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240708 | 172100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240708 | 172000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240708 | 171900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240708 | 171800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240708 | 171700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240708 | 171600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240708 | 171500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240708 | 171400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240708 | 171300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240708 | 171200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240708 | 171100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240708 | 171000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240708 | 170900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240708 | 170800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240708 | 170700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240708 | 170600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240708 | 170500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240708 | 170400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240708 | 170300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240708 | 170200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 19913 |
| 93 | 20240708 | 170100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240708 | 170000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240708 | 165900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240708 | 165800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240708 | 165700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240708 | 165600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240708 | 165500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240708 | 165400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240708 | 165300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240708 | 165200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240708 | 165100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240708 | 165000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240708 | 164900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240708 | 164800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240708 | 164700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240708 | 164600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240708 | 164500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240708 | 164400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240708 | 164300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240708 | 164200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240708 | 164100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240708 | 164000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240708 | 163900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240708 | 163800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240708 | 163700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240708 | 163600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240708 | 163500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240708 | 163400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240708 | 163300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240708 | 163200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 19913 |
| 123 | 20240708 | 163100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240708 | 163000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240708 | 162900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240708 | 162800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240708 | 162700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240708 | 162600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240708 | 162500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240708 | 162400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240708 | 162300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240708 | 162200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240708 | 162100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240708 | 162000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240708 | 161900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240708 | 161800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240708 | 161700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240708 | 161600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240708 | 161500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240708 | 161400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240708 | 161300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240708 | 161200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240708 | 161100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240708 | 161000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240708 | 160900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240708 | 160800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240708 | 160700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240708 | 160600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240708 | 160500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240708 | 160400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240708 | 160300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240708 | 160200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 19913 |
| 153 | 20240708 | 160100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240708 | 160000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240708 | 155900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240708 | 155800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240708 | 155700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240708 | 155600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240708 | 155500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240708 | 155400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240708 | 155300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240708 | 155200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240708 | 155100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240708 | 155000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240708 | 154900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240708 | 154800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240708 | 154700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240708 | 154600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240708 | 154500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240708 | 154400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240708 | 154300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240708 | 154200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240708 | 154100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240708 | 154000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240708 | 153900 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240708 | 153800 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240708 | 153700 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240708 | 153600 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240708 | 153500 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240708 | 153400 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240708 | 153300 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240708 | 153200 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 19913 |
| 183 | 20240708 | 153100 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240708 | 153000 | 7047885600 | 31850 | 31850 | 31850 | 31850 | 19913 |
| 185 | 20240708 | 152900 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240708 | 152800 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240708 | 152700 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240708 | 152600 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240708 | 152500 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240708 | 152400 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240708 | 152300 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240708 | 152200 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240708 | 152100 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240708 | 152000 | 6413656550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240708 | 151900 | 6413656550 | 31850 | 31900 | 31950 | 31850 | 247 |
| 196 | 20240708 | 151800 | 6405779950 | 31900 | 31900 | 31950 | 31850 | 654 |
| 197 | 20240708 | 151700 | 6384908800 | 31900 | 31900 | 31900 | 31900 | 1471 |
| 198 | 20240708 | 151600 | 6337983900 | 31900 | 31900 | 31950 | 31900 | 604 |
| 199 | 20240708 | 151500 | 6318715850 | 31900 | 31900 | 31950 | 31900 | 300 |
| 200 | 20240708 | 151400 | 6309145000 | 31900 | 31900 | 31950 | 31900 | 1215 |
| 201 | 20240708 | 151300 | 6270354250 | 31900 | 31900 | 31900 | 31900 | 461 |
| 202 | 20240708 | 151200 | 6255648350 | 31900 | 31900 | 31950 | 31900 | 727 |
| 203 | 20240708 | 151100 | 6232457000 | 31900 | 31900 | 31950 | 31900 | 163 |
| 204 | 20240708 | 151000 | 6227257250 | 31900 | 31900 | 31900 | 31900 | 220 |
| 205 | 20240708 | 150900 | 6220239250 | 31900 | 31900 | 31900 | 31900 | 986 |
| 206 | 20240708 | 150800 | 6188785850 | 31900 | 31850 | 31900 | 31850 | 1942 |
| 207 | 20240708 | 150700 | 6126845600 | 31850 | 31850 | 31900 | 31850 | 665 |
| 208 | 20240708 | 150600 | 6105658350 | 31850 | 31850 | 31900 | 31850 | 212 |
| 209 | 20240708 | 150500 | 6098904450 | 31900 | 31850 | 31900 | 31850 | 976 |
| 210 | 20240708 | 150400 | 6067787000 | 31850 | 31850 | 31900 | 31850 | 590 |
| 211 | 20240708 | 150300 | 6048995450 | 31850 | 31850 | 31900 | 31850 | 371 |
| 212 | 20240708 | 150200 | 6037179000 | 31850 | 31850 | 31900 | 31850 | 1140 |
| 213 | 20240708 | 150100 | 6000837600 | 31850 | 31850 | 31900 | 31850 | 333 |
| 214 | 20240708 | 150000 | 5990231400 | 31850 | 31850 | 31900 | 31850 | 847 |
| 215 | 20240708 | 145900 | 5963237450 | 31850 | 31850 | 31900 | 31850 | 710 |
| 216 | 20240708 | 145800 | 5940621450 | 31850 | 31850 | 31900 | 31850 | 752 |
| 217 | 20240708 | 145700 | 5916650750 | 31850 | 31850 | 31900 | 31850 | 880 |
| 218 | 20240708 | 145600 | 5888622700 | 31850 | 31850 | 31900 | 31850 | 1761 |
| 219 | 20240708 | 145500 | 5832534600 | 31900 | 31850 | 31900 | 31850 | 1302 |
| 220 | 20240708 | 145400 | 5791030250 | 31850 | 31850 | 31850 | 31850 | 724 |
| 221 | 20240708 | 145300 | 5767970850 | 31850 | 31850 | 31900 | 31850 | 776 |
| 222 | 20240708 | 145200 | 5743245800 | 31850 | 31900 | 31900 | 31850 | 1649 |
| 223 | 20240708 | 145100 | 5690679650 | 31850 | 31850 | 31900 | 31850 | 579 |
| 224 | 20240708 | 145000 | 5672232200 | 31850 | 31850 | 31850 | 31850 | 933 |
| 225 | 20240708 | 144900 | 5642516150 | 31850 | 31850 | 31900 | 31850 | 706 |
| 226 | 20240708 | 144800 | 5620022900 | 31850 | 31900 | 31900 | 31850 | 296 |
| 227 | 20240708 | 144700 | 5610594950 | 31850 | 31850 | 31850 | 31850 | 884 |
| 228 | 20240708 | 144600 | 5582439550 | 31850 | 31850 | 31900 | 31850 | 564 |
| 229 | 20240708 | 144500 | 5564472500 | 31850 | 31900 | 31900 | 31850 | 693 |
| 230 | 20240708 | 144400 | 5542399200 | 31850 | 31850 | 31900 | 31850 | 574 |
| 231 | 20240708 | 144300 | 5524117250 | 31850 | 31850 | 31850 | 31850 | 418 |
| 232 | 20240708 | 144200 | 5510803950 | 31850 | 31850 | 31900 | 31850 | 783 |
| 233 | 20240708 | 144100 | 5485865350 | 31850 | 31850 | 31850 | 31850 | 2506 |
| 234 | 20240708 | 144000 | 5406049250 | 31850 | 31850 | 31900 | 31850 | 1164 |
| 235 | 20240708 | 143900 | 5368975550 | 31850 | 31850 | 31850 | 31850 | 419 |
| 236 | 20240708 | 143800 | 5355630400 | 31850 | 31900 | 31950 | 31850 | 522 |
| 237 | 20240708 | 143700 | 5338990150 | 31900 | 31850 | 31900 | 31850 | 876 |
| 238 | 20240708 | 143600 | 5311075850 | 31850 | 31900 | 31900 | 31850 | 621 |
| 239 | 20240708 | 143500 | 5291282750 | 31850 | 31850 | 31900 | 31850 | 699 |
| 240 | 20240708 | 143400 | 5269019100 | 31850 | 31850 | 31900 | 31850 | 1079 |
| 241 | 20240708 | 143300 | 5234604050 | 31850 | 31850 | 31900 | 31850 | 366 |
| 242 | 20240708 | 143200 | 5222946900 | 31850 | 31850 | 31850 | 31850 | 584 |
| 243 | 20240708 | 143100 | 5204346500 | 31850 | 31900 | 31900 | 31850 | 679 |
| 244 | 20240708 | 143000 | 5182707800 | 31850 | 31850 | 31900 | 31850 | 876 |
| 245 | 20240708 | 142900 | 5154796050 | 31900 | 31850 | 31900 | 31850 | 307 |
| 246 | 20240708 | 142800 | 5145002800 | 31850 | 31850 | 31900 | 31850 | 726 |
| 247 | 20240708 | 142700 | 5121872050 | 31850 | 31900 | 31900 | 31850 | 942 |
| 248 | 20240708 | 142600 | 5091837700 | 31900 | 31900 | 31900 | 31850 | 414 |
| 249 | 20240708 | 142500 | 5078636600 | 31900 | 31900 | 31900 | 31900 | 946 |
| 250 | 20240708 | 142400 | 5048459200 | 31900 | 31900 | 31950 | 31900 | 340 |
| 251 | 20240708 | 142300 | 5037613050 | 31900 | 31900 | 31900 | 31900 | 801 |
| 252 | 20240708 | 142200 | 5012061150 | 31900 | 31900 | 31900 | 31900 | 537 |
| 253 | 20240708 | 142100 | 4994930850 | 31900 | 31900 | 31950 | 31900 | 346 |
| 254 | 20240708 | 142000 | 4983888900 | 31900 | 31900 | 31900 | 31900 | 815 |
| 255 | 20240708 | 141900 | 4957890400 | 31950 | 31900 | 31950 | 31900 | 728 |
| 256 | 20240708 | 141800 | 4934667150 | 31900 | 31900 | 31900 | 31900 | 742 |
| 257 | 20240708 | 141700 | 4910997350 | 31900 | 31900 | 31900 | 31900 | 277 |
| 258 | 20240708 | 141600 | 4902161050 | 31900 | 31900 | 31950 | 31900 | 374 |
| 259 | 20240708 | 141500 | 4890229850 | 31900 | 31900 | 31950 | 31900 | 844 |
| 260 | 20240708 | 141400 | 4863306000 | 31900 | 31900 | 31900 | 31900 | 417 |
| 261 | 20240708 | 141300 | 4850003700 | 31900 | 31900 | 31900 | 31900 | 609 |
| 262 | 20240708 | 141200 | 4830576600 | 31900 | 31900 | 31900 | 31850 | 535 |
| 263 | 20240708 | 141100 | 4813510200 | 31900 | 31900 | 31950 | 31900 | 508 |
| 264 | 20240708 | 141000 | 4797304500 | 31900 | 31900 | 31900 | 31900 | 655 |
| 265 | 20240708 | 140900 | 4776410000 | 31900 | 31900 | 31900 | 31900 | 530 |
| 266 | 20240708 | 140800 | 4759503000 | 31900 | 31900 | 31900 | 31900 | 756 |
| 267 | 20240708 | 140700 | 4735386600 | 31900 | 31950 | 31950 | 31900 | 232 |
| 268 | 20240708 | 140600 | 4727985300 | 31950 | 31900 | 31950 | 31900 | 606 |
| 269 | 20240708 | 140500 | 4708643850 | 31900 | 31900 | 32000 | 31900 | 1140 |
| 270 | 20240708 | 140400 | 4672249100 | 31900 | 31950 | 31950 | 31900 | 1670 |
| 271 | 20240708 | 140300 | 4618892650 | 31950 | 31900 | 31950 | 31900 | 2434 |
| 272 | 20240708 | 140200 | 4541146900 | 31900 | 31850 | 31950 | 31850 | 326 |
| 273 | 20240708 | 140100 | 4530750600 | 31850 | 31850 | 31900 | 31850 | 674 |
| 274 | 20240708 | 140000 | 4509282650 | 31850 | 31950 | 31950 | 31850 | 587 |
| 275 | 20240708 | 135900 | 4490555400 | 31950 | 31850 | 31950 | 31850 | 503 |
| 276 | 20240708 | 135800 | 4474510250 | 31850 | 31900 | 31950 | 31850 | 642 |
| 277 | 20240708 | 135700 | 4454037400 | 31900 | 31850 | 31900 | 31850 | 539 |
| 278 | 20240708 | 135600 | 4436855900 | 31850 | 31900 | 31900 | 31850 | 1189 |
| 279 | 20240708 | 135500 | 4398985100 | 31850 | 31900 | 31900 | 31850 | 437 |
| 280 | 20240708 | 135400 | 4385054650 | 31850 | 31850 | 31900 | 31850 | 495 |
| 281 | 20240708 | 135300 | 4369282850 | 31850 | 31850 | 31900 | 31850 | 1057 |
| 282 | 20240708 | 135200 | 4335615850 | 31850 | 31850 | 31900 | 31850 | 499 |
| 283 | 20240708 | 135100 | 4319721850 | 31900 | 31850 | 31900 | 31850 | 509 |
| 284 | 20240708 | 135000 | 4303509850 | 31900 | 31850 | 31900 | 31850 | 270 |
| 285 | 20240708 | 134900 | 4294907950 | 31850 | 31850 | 31900 | 31850 | 291 |
| 286 | 20240708 | 134800 | 4285638400 | 31850 | 31850 | 31900 | 31850 | 623 |
| 287 | 20240708 | 134700 | 4265788850 | 31850 | 31900 | 31900 | 31850 | 441 |
| 288 | 20240708 | 134600 | 4251732400 | 31900 | 31900 | 31900 | 31850 | 499 |
| 289 | 20240708 | 134500 | 4235838400 | 31900 | 31850 | 31900 | 31850 | 326 |
| 290 | 20240708 | 134400 | 4225447200 | 31850 | 31900 | 31900 | 31850 | 295 |
| 291 | 20240708 | 134300 | 4216049800 | 31900 | 31900 | 31950 | 31900 | 494 |
| 292 | 20240708 | 134200 | 4200291100 | 31900 | 31850 | 31900 | 31850 | 265 |
| 293 | 20240708 | 134100 | 4191843000 | 31850 | 31900 | 31900 | 31850 | 795 |
| 294 | 20240708 | 134000 | 4166482550 | 31900 | 31900 | 31950 | 31900 | 278 |
| 295 | 20240708 | 133900 | 4157614150 | 31950 | 31950 | 31950 | 31900 | 188 |
| 296 | 20240708 | 133800 | 4151616550 | 31950 | 31850 | 32000 | 31850 | 3871 |
| 297 | 20240708 | 133700 | 4027923600 | 31850 | 31900 | 31900 | 31850 | 438 |
| 298 | 20240708 | 133600 | 4013968150 | 31850 | 31900 | 31900 | 31850 | 335 |
| 299 | 20240708 | 133500 | 4003287750 | 31900 | 31850 | 31950 | 31850 | 339 |
| 300 | 20240708 | 133400 | 3992478600 | 31850 | 31850 | 31900 | 31850 | 498 |
| 301 | 20240708 | 133300 | 3976613200 | 31850 | 31900 | 31900 | 31850 | 394 |
| 302 | 20240708 | 133200 | 3964060800 | 31850 | 31900 | 31900 | 31850 | 188 |
| 303 | 20240708 | 133100 | 3958071200 | 31900 | 31850 | 31900 | 31850 | 1086 |
| 304 | 20240708 | 133000 | 3923427850 | 31850 | 31900 | 31900 | 31850 | 493 |
| 305 | 20240708 | 132900 | 3907710050 | 31850 | 31850 | 31900 | 31850 | 934 |
| 306 | 20240708 | 132800 | 3877961600 | 31850 | 31900 | 31900 | 31850 | 301 |
| 307 | 20240708 | 132700 | 3868370750 | 31900 | 31900 | 31950 | 31900 | 273 |
| 308 | 20240708 | 132600 | 3859661700 | 31950 | 31900 | 31950 | 31900 | 591 |
| 309 | 20240708 | 132500 | 3840808300 | 31950 | 31900 | 31950 | 31900 | 528 |
| 310 | 20240708 | 132400 | 3823964600 | 31950 | 31900 | 31950 | 31900 | 610 |
| 311 | 20240708 | 132300 | 3804497900 | 31900 | 31900 | 31900 | 31900 | 281 |
| 312 | 20240708 | 132200 | 3795534000 | 31950 | 31900 | 31950 | 31900 | 383 |
| 313 | 20240708 | 132100 | 3783314850 | 31900 | 31950 | 31950 | 31900 | 524 |
| 314 | 20240708 | 132000 | 3766597450 | 31950 | 31950 | 31950 | 31950 | 214 |
| 315 | 20240708 | 131900 | 3759760150 | 31900 | 31900 | 31950 | 31900 | 1723 |
| 316 | 20240708 | 131800 | 3704743600 | 31900 | 31900 | 31900 | 31900 | 404 |
| 317 | 20240708 | 131700 | 3691856000 | 31900 | 31900 | 31950 | 31900 | 134 |
| 318 | 20240708 | 131600 | 3687581350 | 31900 | 31900 | 31950 | 31900 | 587 |
| 319 | 20240708 | 131500 | 3668855700 | 31900 | 31900 | 31950 | 31900 | 270 |
| 320 | 20240708 | 131400 | 3660233150 | 31900 | 31900 | 31900 | 31850 | 530 |
| 321 | 20240708 | 131300 | 3643335450 | 31900 | 31850 | 31900 | 31850 | 447 |
| 322 | 20240708 | 131200 | 3629084800 | 31850 | 31850 | 31900 | 31850 | 78 |
| 323 | 20240708 | 131100 | 3626600200 | 31850 | 31900 | 31900 | 31850 | 130 |
| 324 | 20240708 | 131000 | 3622456450 | 31900 | 31900 | 31950 | 31900 | 1217 |
| 325 | 20240708 | 130900 | 3583629100 | 31950 | 31900 | 31950 | 31900 | 557 |
| 326 | 20240708 | 130800 | 3565845550 | 31900 | 31900 | 31950 | 31900 | 73 |
| 327 | 20240708 | 130700 | 3563516750 | 31900 | 31950 | 31950 | 31900 | 311 |
| 328 | 20240708 | 130600 | 3553595050 | 31900 | 31900 | 31950 | 31900 | 362 |
| 329 | 20240708 | 130500 | 3542047200 | 31900 | 31900 | 31950 | 31900 | 125 |
| 330 | 20240708 | 130400 | 3538059650 | 31950 | 31900 | 31950 | 31900 | 83 |
| 331 | 20240708 | 130300 | 3535411700 | 31900 | 31900 | 31950 | 31900 | 294 |
| 332 | 20240708 | 130200 | 3526033050 | 31900 | 31950 | 31950 | 31900 | 397 |
| 333 | 20240708 | 130100 | 3513368400 | 31900 | 31900 | 31950 | 31900 | 70 |
| 334 | 20240708 | 130000 | 3511135350 | 31900 | 31950 | 31950 | 31900 | 277 |
| 335 | 20240708 | 125900 | 3502294900 | 31900 | 31900 | 31950 | 31900 | 313 |
| 336 | 20240708 | 125800 | 3492308650 | 31900 | 31900 | 31950 | 31900 | 565 |
| 337 | 20240708 | 125700 | 3474260000 | 31900 | 31950 | 31950 | 31900 | 188 |
| 338 | 20240708 | 125600 | 3468262650 | 31900 | 31950 | 31950 | 31900 | 172 |
| 339 | 20240708 | 125500 | 3462770800 | 31900 | 31900 | 31950 | 31900 | 208 |
| 340 | 20240708 | 125400 | 3456135550 | 31900 | 31900 | 31950 | 31900 | 152 |
| 341 | 20240708 | 125300 | 3451286700 | 31950 | 31950 | 31950 | 31900 | 108 |
| 342 | 20240708 | 125200 | 3447839350 | 31900 | 31900 | 31900 | 31900 | 66 |
| 343 | 20240708 | 125100 | 3445733950 | 31900 | 31900 | 31950 | 31900 | 380 |
| 344 | 20240708 | 125000 | 3433611900 | 31900 | 31900 | 31950 | 31900 | 115 |
| 345 | 20240708 | 124900 | 3429942750 | 31900 | 31900 | 31900 | 31900 | 23 |
| 346 | 20240708 | 124800 | 3429209050 | 31900 | 31950 | 31950 | 31900 | 145 |
| 347 | 20240708 | 124700 | 3424582200 | 31900 | 31900 | 31950 | 31900 | 347 |
| 348 | 20240708 | 124600 | 3413512300 | 31900 | 31900 | 31950 | 31900 | 228 |
| 349 | 20240708 | 124500 | 3406236900 | 31900 | 31900 | 31950 | 31900 | 106 |
| 350 | 20240708 | 124400 | 3402855450 | 31900 | 31900 | 31900 | 31900 | 105 |
| 351 | 20240708 | 124300 | 3399505950 | 31950 | 31900 | 31950 | 31900 | 299 |
| 352 | 20240708 | 124200 | 3389967750 | 31900 | 31900 | 31950 | 31900 | 677 |
| 353 | 20240708 | 124100 | 3368371400 | 31950 | 31950 | 31950 | 31900 | 168 |
| 354 | 20240708 | 124000 | 3363009450 | 31950 | 31900 | 31950 | 31900 | 128 |
| 355 | 20240708 | 123900 | 3358924700 | 31900 | 31950 | 31950 | 31900 | 207 |
| 356 | 20240708 | 123800 | 3352321350 | 31900 | 31900 | 31950 | 31900 | 121 |
| 357 | 20240708 | 123700 | 3348461400 | 31900 | 31900 | 31950 | 31900 | 60 |
| 358 | 20240708 | 123600 | 3346547250 | 31950 | 31900 | 31950 | 31900 | 194 |
| 359 | 20240708 | 123500 | 3340358600 | 31900 | 31900 | 31950 | 31900 | 137 |
| 360 | 20240708 | 123400 | 3335987600 | 31900 | 31900 | 31950 | 31900 | 264 |
| 361 | 20240708 | 123300 | 3327555350 | 31950 | 31900 | 31950 | 31900 | 1107 |
| 362 | 20240708 | 123200 | 3292239600 | 31900 | 31900 | 31950 | 31900 | 317 |
| 363 | 20240708 | 123100 | 3282127150 | 31900 | 31950 | 31950 | 31900 | 80 |
| 364 | 20240708 | 123000 | 3279575000 | 31950 | 31900 | 31950 | 31900 | 16 |
| 365 | 20240708 | 122900 | 3279064550 | 31900 | 31900 | 31950 | 31900 | 198 |
| 366 | 20240708 | 122800 | 3272748250 | 31900 | 31900 | 31900 | 31900 | 210 |
| 367 | 20240708 | 122700 | 3266049250 | 31950 | 31900 | 31950 | 31900 | 94 |
| 368 | 20240708 | 122600 | 3263050150 | 31900 | 31900 | 31950 | 31900 | 251 |
| 369 | 20240708 | 122500 | 3255043200 | 31900 | 31900 | 31950 | 31900 | 263 |
| 370 | 20240708 | 122400 | 3246653400 | 31900 | 31950 | 31950 | 31900 | 404 |
| 371 | 20240708 | 122300 | 3233763550 | 31900 | 31950 | 31950 | 31900 | 342 |
| 372 | 20240708 | 122200 | 3222840250 | 31900 | 31900 | 31950 | 31900 | 201 |
| 373 | 20240708 | 122100 | 3216426900 | 31900 | 31950 | 31950 | 31900 | 64 |
| 374 | 20240708 | 122000 | 3214384950 | 31900 | 31900 | 31900 | 31900 | 210 |
| 375 | 20240708 | 121900 | 3207685950 | 31900 | 31900 | 31950 | 31900 | 144 |
| 376 | 20240708 | 121800 | 3203090450 | 31950 | 31900 | 31950 | 31900 | 106 |
| 377 | 20240708 | 121700 | 3199707400 | 31950 | 31900 | 31950 | 31900 | 208 |
| 378 | 20240708 | 121600 | 3193071550 | 31900 | 31900 | 31950 | 31900 | 323 |
| 379 | 20240708 | 121500 | 3182767000 | 31900 | 31900 | 31900 | 31900 | 61 |
| 380 | 20240708 | 121400 | 3180821100 | 31950 | 31900 | 31950 | 31900 | 71 |
| 381 | 20240708 | 121300 | 3178556150 | 31900 | 31950 | 32000 | 31900 | 1021 |
| 382 | 20240708 | 121200 | 3145935200 | 31950 | 31950 | 31950 | 31950 | 95 |
| 383 | 20240708 | 121100 | 3142899950 | 31950 | 31950 | 32000 | 31950 | 90 |
| 384 | 20240708 | 121000 | 3140022900 | 31950 | 32000 | 32000 | 31950 | 146 |
| 385 | 20240708 | 120900 | 3135358150 | 32000 | 31950 | 32000 | 31950 | 373 |
| 386 | 20240708 | 120800 | 3123432350 | 31950 | 31950 | 32000 | 31950 | 57 |
| 387 | 20240708 | 120700 | 3121609950 | 31950 | 31900 | 31950 | 31900 | 441 |
| 388 | 20240708 | 120600 | 3107528600 | 31950 | 31900 | 31950 | 31900 | 59 |
| 389 | 20240708 | 120500 | 3105646450 | 31950 | 31950 | 31950 | 31900 | 629 |
| 390 | 20240708 | 120400 | 3085557950 | 31900 | 31900 | 31950 | 31900 | 201 |
| 391 | 20240708 | 120300 | 3079138900 | 31950 | 31900 | 31950 | 31900 | 395 |
| 392 | 20240708 | 120200 | 3066527050 | 31900 | 31900 | 31950 | 31900 | 68 |
| 393 | 20240708 | 120100 | 3064355350 | 31900 | 31900 | 31950 | 31900 | 583 |
| 394 | 20240708 | 120000 | 3045754050 | 31900 | 31900 | 31950 | 31900 | 182 |
| 395 | 20240708 | 115900 | 3039948200 | 31900 | 31900 | 31950 | 31900 | 63 |
| 396 | 20240708 | 115800 | 3037936500 | 31950 | 31900 | 31950 | 31900 | 96 |
| 397 | 20240708 | 115700 | 3034872600 | 31900 | 31950 | 31950 | 31900 | 292 |
| 398 | 20240708 | 115600 | 3025556450 | 31900 | 31900 | 31900 | 31900 | 46 |
| 399 | 20240708 | 115500 | 3024089050 | 31900 | 31900 | 31950 | 31900 | 517 |
| 400 | 20240708 | 115400 | 3007575500 | 31950 | 31950 | 31950 | 31900 | 540 |
| 401 | 20240708 | 115300 | 2990328150 | 31950 | 31950 | 31950 | 31900 | 292 |
| 402 | 20240708 | 115200 | 2981009250 | 31900 | 31950 | 31950 | 31900 | 107 |
| 403 | 20240708 | 115100 | 2977594950 | 31950 | 31900 | 31950 | 31900 | 205 |
| 404 | 20240708 | 115000 | 2971050450 | 31950 | 31900 | 31950 | 31900 | 2332 |
| 405 | 20240708 | 114900 | 2896554000 | 31900 | 31950 | 31950 | 31900 | 107 |
| 406 | 20240708 | 114800 | 2893140600 | 31900 | 31900 | 31900 | 31900 | 2518 |
| 407 | 20240708 | 114700 | 2812816400 | 31900 | 31900 | 31950 | 31900 | 108 |
| 408 | 20240708 | 114600 | 2809371100 | 31900 | 31900 | 31900 | 31900 | 291 |
| 409 | 20240708 | 114500 | 2800088200 | 31950 | 31850 | 31950 | 31850 | 251 |
| 410 | 20240708 | 114400 | 2792082200 | 31850 | 31900 | 31950 | 31850 | 3161 |
| 411 | 20240708 | 114300 | 2691254000 | 31850 | 31850 | 31850 | 31850 | 167 |
| 412 | 20240708 | 114200 | 2685935050 | 31850 | 31850 | 31850 | 31850 | 260 |
| 413 | 20240708 | 114100 | 2677654050 | 31850 | 31900 | 31900 | 31850 | 153 |
| 414 | 20240708 | 114000 | 2672780950 | 31850 | 31850 | 31900 | 31850 | 68 |
| 415 | 20240708 | 113900 | 2670615050 | 31850 | 31850 | 31900 | 31850 | 135 |
| 416 | 20240708 | 113800 | 2666313050 | 31850 | 31900 | 31900 | 31850 | 359 |
| 417 | 20240708 | 113700 | 2654877650 | 31900 | 31850 | 31900 | 31850 | 274 |
| 418 | 20240708 | 113600 | 2646139650 | 31900 | 31900 | 31900 | 31850 | 146 |
| 419 | 20240708 | 113500 | 2641484500 | 31850 | 31850 | 31900 | 31850 | 222 |
| 420 | 20240708 | 113400 | 2634413750 | 31850 | 31850 | 31900 | 31850 | 150 |
| 421 | 20240708 | 113300 | 2629636100 | 31850 | 31900 | 31900 | 31850 | 91 |
| 422 | 20240708 | 113200 | 2626736800 | 31900 | 31850 | 31900 | 31850 | 137 |
| 423 | 20240708 | 113100 | 2622372300 | 31850 | 31850 | 31900 | 31850 | 750 |
| 424 | 20240708 | 113000 | 2598484750 | 31850 | 31900 | 31900 | 31850 | 328 |
| 425 | 20240708 | 112900 | 2588029600 | 31900 | 31850 | 31900 | 31850 | 1130 |
| 426 | 20240708 | 112800 | 2551987700 | 31850 | 31900 | 31900 | 31850 | 160 |
| 427 | 20240708 | 112700 | 2546891600 | 31850 | 31850 | 31900 | 31850 | 1307 |
| 428 | 20240708 | 112600 | 2505251650 | 31850 | 31900 | 31900 | 31850 | 290 |
| 429 | 20240708 | 112500 | 2496008400 | 31850 | 31950 | 31950 | 31850 | 199 |
| 430 | 20240708 | 112400 | 2489658400 | 31900 | 31950 | 31950 | 31900 | 171 |
| 431 | 20240708 | 112300 | 2484203300 | 31950 | 31900 | 31950 | 31900 | 496 |
| 432 | 20240708 | 112200 | 2468380800 | 31900 | 31900 | 31950 | 31900 | 273 |
| 433 | 20240708 | 112100 | 2459672000 | 31900 | 31900 | 31950 | 31900 | 108 |
| 434 | 20240708 | 112000 | 2456226500 | 31900 | 31900 | 31950 | 31900 | 1877 |
| 435 | 20240708 | 111900 | 2396350150 | 31900 | 31850 | 31900 | 31850 | 460 |
| 436 | 20240708 | 111800 | 2381693600 | 31850 | 31900 | 31900 | 31850 | 80 |
| 437 | 20240708 | 111700 | 2379145000 | 31850 | 31850 | 31850 | 31850 | 83 |
| 438 | 20240708 | 111600 | 2376501450 | 31850 | 31900 | 31900 | 31850 | 668 |
| 439 | 20240708 | 111500 | 2355224500 | 31850 | 31900 | 31900 | 31850 | 201 |
| 440 | 20240708 | 111400 | 2348822550 | 31850 | 31850 | 31900 | 31850 | 96 |
| 441 | 20240708 | 111300 | 2345764900 | 31850 | 31850 | 31900 | 31850 | 984 |
| 442 | 20240708 | 111200 | 2314421450 | 31850 | 31800 | 31850 | 31800 | 59 |
| 443 | 20240708 | 111100 | 2312545150 | 31850 | 31850 | 31850 | 31800 | 245 |
| 444 | 20240708 | 111000 | 2304753500 | 31850 | 31800 | 31850 | 31800 | 273 |
| 445 | 20240708 | 110900 | 2296071450 | 31850 | 31800 | 31850 | 31800 | 1055 |
| 446 | 20240708 | 110800 | 2262522250 | 31800 | 31800 | 31850 | 31800 | 157 |
| 447 | 20240708 | 110700 | 2257529300 | 31800 | 31800 | 31850 | 31800 | 904 |
| 448 | 20240708 | 110600 | 2228781650 | 31800 | 31800 | 31850 | 31800 | 144 |
| 449 | 20240708 | 110500 | 2224199950 | 31850 | 31800 | 31850 | 31800 | 173 |
| 450 | 20240708 | 110400 | 2218698200 | 31850 | 31800 | 31850 | 31800 | 487 |
| 451 | 20240708 | 110300 | 2203206400 | 31800 | 31800 | 31850 | 31800 | 507 |
| 452 | 20240708 | 110200 | 2187077700 | 31800 | 31850 | 31850 | 31800 | 108 |
| 453 | 20240708 | 110100 | 2183642700 | 31800 | 31850 | 31850 | 31800 | 112 |
| 454 | 20240708 | 110000 | 2180080550 | 31800 | 31800 | 31850 | 31800 | 391 |
| 455 | 20240708 | 105900 | 2167646200 | 31800 | 31850 | 31850 | 31800 | 155 |
| 456 | 20240708 | 105800 | 2162714050 | 31850 | 31800 | 31850 | 31800 | 4100 |
| 457 | 20240708 | 105700 | 2032332200 | 31800 | 31800 | 31850 | 31800 | 167 |
| 458 | 20240708 | 105600 | 2027021300 | 31850 | 31850 | 31850 | 31800 | 236 |
| 459 | 20240708 | 105500 | 2019514300 | 31850 | 31800 | 31850 | 31800 | 89 |
| 460 | 20240708 | 105400 | 2016682950 | 31800 | 31850 | 31850 | 31800 | 212 |
| 461 | 20240708 | 105300 | 2009940500 | 31800 | 31850 | 31850 | 31800 | 104 |
| 462 | 20240708 | 105200 | 2006628900 | 31900 | 31850 | 31900 | 31850 | 253 |
| 463 | 20240708 | 105100 | 1998570700 | 31850 | 31900 | 31900 | 31850 | 378 |
| 464 | 20240708 | 105000 | 1986528900 | 31850 | 31850 | 31900 | 31850 | 256 |
| 465 | 20240708 | 104900 | 1978375250 | 31850 | 31850 | 31900 | 31850 | 338 |
| 466 | 20240708 | 104800 | 1967609900 | 31850 | 31850 | 31850 | 31850 | 592 |
| 467 | 20240708 | 104700 | 1948754700 | 31850 | 31900 | 31900 | 31850 | 104 |
| 468 | 20240708 | 104600 | 1945438000 | 31850 | 31900 | 31900 | 31850 | 418 |
| 469 | 20240708 | 104500 | 1932118650 | 31850 | 31850 | 31900 | 31850 | 176 |
| 470 | 20240708 | 104400 | 1926512700 | 31850 | 31850 | 31900 | 31850 | 247 |
| 471 | 20240708 | 104300 | 1918645550 | 31850 | 31900 | 31900 | 31850 | 131 |
| 472 | 20240708 | 104200 | 1914472300 | 31900 | 31850 | 31900 | 31850 | 156 |
| 473 | 20240708 | 104100 | 1909503600 | 31850 | 31850 | 31900 | 31850 | 255 |
| 474 | 20240708 | 104000 | 1901381000 | 31850 | 31850 | 31900 | 31850 | 110 |
| 475 | 20240708 | 103900 | 1897876900 | 31850 | 31850 | 31900 | 31850 | 159 |
| 476 | 20240708 | 103800 | 1892812700 | 31850 | 31850 | 31850 | 31850 | 305 |
| 477 | 20240708 | 103700 | 1883098450 | 31900 | 31850 | 31900 | 31850 | 220 |
| 478 | 20240708 | 103600 | 1876091400 | 31850 | 31850 | 31900 | 31850 | 172 |
| 479 | 20240708 | 103500 | 1870612950 | 31850 | 31850 | 31900 | 31850 | 205 |
| 480 | 20240708 | 103400 | 1864083600 | 31850 | 31850 | 31850 | 31850 | 41 |
| 481 | 20240708 | 103300 | 1862777750 | 31850 | 31900 | 31900 | 31850 | 635 |
| 482 | 20240708 | 103200 | 1842532950 | 31850 | 31850 | 31850 | 31850 | 1799 |
| 483 | 20240708 | 103100 | 1785234800 | 31850 | 31900 | 31900 | 31850 | 69 |
| 484 | 20240708 | 103000 | 1783035450 | 31850 | 31850 | 31900 | 31850 | 405 |
| 485 | 20240708 | 102900 | 1770135400 | 31900 | 31850 | 31900 | 31850 | 307 |
| 486 | 20240708 | 102800 | 1760357150 | 31850 | 31900 | 31900 | 31850 | 49 |
| 487 | 20240708 | 102700 | 1758796400 | 31850 | 31850 | 31900 | 31850 | 123 |
| 488 | 20240708 | 102600 | 1754878800 | 31850 | 31850 | 31900 | 31850 | 364 |
| 489 | 20240708 | 102500 | 1743285300 | 31850 | 31900 | 31900 | 31850 | 162 |
| 490 | 20240708 | 102400 | 1738125550 | 31850 | 31850 | 31900 | 31850 | 125 |
| 491 | 20240708 | 102300 | 1734143400 | 31900 | 31850 | 31900 | 31850 | 154 |
| 492 | 20240708 | 102200 | 1729238300 | 31900 | 31850 | 31900 | 31850 | 1203 |
| 493 | 20240708 | 102100 | 1690870650 | 31850 | 31850 | 31850 | 31800 | 248 |
| 494 | 20240708 | 102000 | 1682983800 | 31800 | 31850 | 31900 | 31800 | 203 |
| 495 | 20240708 | 101900 | 1676518950 | 31850 | 31850 | 31900 | 31850 | 189 |
| 496 | 20240708 | 101800 | 1670498300 | 31850 | 31850 | 31900 | 31850 | 966 |
| 497 | 20240708 | 101700 | 1639731150 | 31850 | 31900 | 31900 | 31850 | 427 |
| 498 | 20240708 | 101600 | 1626130900 | 31850 | 31850 | 31900 | 31850 | 666 |
| 499 | 20240708 | 101500 | 1604895800 | 31850 | 31900 | 31900 | 31850 | 914 |
| 500 | 20240708 | 101400 | 1575784700 | 31850 | 31850 | 31850 | 31850 | 533 |
| 501 | 20240708 | 101300 | 1558808650 | 31850 | 31850 | 31900 | 31850 | 1434 |
| 502 | 20240708 | 101200 | 1513135700 | 31900 | 31900 | 31900 | 31850 | 199 |
| 503 | 20240708 | 101100 | 1506793450 | 31850 | 31900 | 31900 | 31850 | 47 |
| 504 | 20240708 | 101000 | 1505296350 | 31850 | 31900 | 31900 | 31850 | 325 |
| 505 | 20240708 | 100900 | 1494944600 | 31850 | 31900 | 31900 | 31850 | 418 |
| 506 | 20240708 | 100800 | 1481628700 | 31900 | 31900 | 31900 | 31850 | 1120 |
| 507 | 20240708 | 100700 | 1445903550 | 31900 | 31950 | 31950 | 31900 | 228 |
| 508 | 20240708 | 100600 | 1438629800 | 31900 | 31900 | 31950 | 31900 | 193 |
| 509 | 20240708 | 100500 | 1432473050 | 31900 | 31950 | 31950 | 31900 | 68 |
| 510 | 20240708 | 100400 | 1430303750 | 31900 | 31950 | 31950 | 31900 | 216 |
| 511 | 20240708 | 100300 | 1423413050 | 31900 | 31850 | 31950 | 31850 | 1738 |
| 512 | 20240708 | 100200 | 1367970800 | 31850 | 31900 | 31900 | 31850 | 236 |
| 513 | 20240708 | 100100 | 1360453250 | 31850 | 31900 | 31900 | 31850 | 1256 |
| 514 | 20240708 | 100000 | 1320436050 | 31900 | 31900 | 31900 | 31850 | 870 |
| 515 | 20240708 | 095900 | 1292686300 | 31850 | 31850 | 31900 | 31850 | 325 |
| 516 | 20240708 | 095800 | 1282331650 | 31900 | 31850 | 31900 | 31850 | 477 |
| 517 | 20240708 | 095700 | 1267137950 | 31900 | 31900 | 31900 | 31850 | 48 |
| 518 | 20240708 | 095600 | 1265607600 | 31900 | 31850 | 31900 | 31850 | 213 |
| 519 | 20240708 | 095500 | 1258817500 | 31900 | 31900 | 31900 | 31850 | 306 |
| 520 | 20240708 | 095400 | 1249065750 | 31850 | 31850 | 31900 | 31850 | 324 |
| 521 | 20240708 | 095300 | 1238746300 | 31850 | 31850 | 31900 | 31850 | 652 |
| 522 | 20240708 | 095200 | 1217976950 | 31850 | 31850 | 31850 | 31850 | 172 |
| 523 | 20240708 | 095100 | 1212498750 | 31900 | 31900 | 31900 | 31850 | 309 |
| 524 | 20240708 | 095000 | 1202656850 | 31900 | 31900 | 31900 | 31850 | 4756 |
| 525 | 20240708 | 094900 | 1050943750 | 31900 | 31950 | 31950 | 31900 | 32 |
| 526 | 20240708 | 094800 | 1049922400 | 31950 | 31900 | 31950 | 31900 | 410 |
| 527 | 20240708 | 094700 | 1036831850 | 31900 | 31950 | 31950 | 31900 | 180 |
| 528 | 20240708 | 094600 | 1031089050 | 31900 | 31950 | 31950 | 31900 | 201 |
| 529 | 20240708 | 094500 | 1024670300 | 31900 | 31950 | 31950 | 31900 | 42 |
| 530 | 20240708 | 094400 | 1023329450 | 31900 | 31900 | 31950 | 31900 | 436 |
| 531 | 20240708 | 094300 | 1009416700 | 31950 | 31950 | 31950 | 31900 | 735 |
| 532 | 20240708 | 094200 | 985933550 | 31950 | 31950 | 31950 | 31900 | 553 |
| 533 | 20240708 | 094100 | 968282650 | 31950 | 31950 | 31950 | 31900 | 140 |
| 534 | 20240708 | 094000 | 963815550 | 31950 | 31900 | 31950 | 31900 | 670 |
| 535 | 20240708 | 093900 | 942441350 | 31900 | 31900 | 31950 | 31900 | 232 |
| 536 | 20240708 | 093800 | 935029800 | 31950 | 31950 | 31950 | 31900 | 228 |
| 537 | 20240708 | 093700 | 927755350 | 31950 | 31900 | 31950 | 31900 | 47 |
| 538 | 20240708 | 093600 | 926255950 | 31900 | 31900 | 31950 | 31900 | 264 |
| 539 | 20240708 | 093500 | 917828800 | 31900 | 31900 | 31950 | 31900 | 75 |
| 540 | 20240708 | 093400 | 915436250 | 31900 | 31900 | 31950 | 31850 | 349 |
| 541 | 20240708 | 093300 | 904304250 | 31900 | 31900 | 31950 | 31900 | 224 |
| 542 | 20240708 | 093200 | 897157600 | 31900 | 31900 | 31950 | 31850 | 444 |
| 543 | 20240708 | 093100 | 882994550 | 31850 | 31850 | 31900 | 31850 | 601 |
| 544 | 20240708 | 093000 | 863826950 | 31850 | 31850 | 31900 | 31850 | 145 |
| 545 | 20240708 | 092900 | 859202400 | 31850 | 31900 | 31900 | 31850 | 206 |
| 546 | 20240708 | 092800 | 852634350 | 31900 | 31850 | 31900 | 31850 | 148 |
| 547 | 20240708 | 092700 | 847920450 | 31850 | 31900 | 31900 | 31850 | 1168 |
| 548 | 20240708 | 092600 | 810691450 | 31900 | 31900 | 31900 | 31900 | 325 |
| 549 | 20240708 | 092500 | 800323950 | 31850 | 31950 | 32000 | 31850 | 1588 |
| 550 | 20240708 | 092400 | 749669600 | 32000 | 31950 | 32000 | 31950 | 742 |
| 551 | 20240708 | 092300 | 725933000 | 31950 | 31950 | 32000 | 31900 | 92 |
| 552 | 20240708 | 092200 | 722993950 | 31950 | 31900 | 31950 | 31900 | 2099 |
| 553 | 20240708 | 092100 | 655953500 | 31900 | 31900 | 31900 | 31850 | 605 |
| 554 | 20240708 | 092000 | 636656600 | 31900 | 31900 | 31950 | 31850 | 214 |
| 555 | 20240708 | 091900 | 629824050 | 31900 | 31900 | 31900 | 31850 | 1233 |
| 556 | 20240708 | 091800 | 590494000 | 31850 | 31900 | 31900 | 31800 | 1035 |
| 557 | 20240708 | 091700 | 557529250 | 31850 | 31900 | 31900 | 31850 | 481 |
| 558 | 20240708 | 091600 | 542202950 | 31900 | 31900 | 31900 | 31850 | 447 |
| 559 | 20240708 | 091500 | 527944900 | 31850 | 31850 | 31900 | 31850 | 55 |
| 560 | 20240708 | 091400 | 526191450 | 31850 | 31800 | 31850 | 31800 | 569 |
| 561 | 20240708 | 091300 | 508069200 | 31850 | 31750 | 31850 | 31750 | 832 |
| 562 | 20240708 | 091200 | 481619750 | 31750 | 31750 | 31800 | 31750 | 266 |
| 563 | 20240708 | 091100 | 473163350 | 31750 | 31800 | 31800 | 31750 | 665 |
| 564 | 20240708 | 091000 | 452043700 | 31800 | 31800 | 31800 | 31750 | 588 |
| 565 | 20240708 | 090900 | 433345750 | 31800 | 31800 | 31800 | 31750 | 1497 |
| 566 | 20240708 | 090800 | 385783400 | 31750 | 31750 | 31800 | 31750 | 215 |
| 567 | 20240708 | 090700 | 378953500 | 31750 | 31800 | 31800 | 31750 | 73 |
| 568 | 20240708 | 090600 | 376632250 | 31800 | 31850 | 31850 | 31750 | 1485 |
| 569 | 20240708 | 090500 | 329430200 | 31800 | 31800 | 31850 | 31800 | 329 |
| 570 | 20240708 | 090400 | 318966450 | 31850 | 31800 | 31900 | 31800 | 86 |
| 571 | 20240708 | 090300 | 316228850 | 31800 | 31800 | 31900 | 31800 | 1367 |
| 572 | 20240708 | 090200 | 272750450 | 31800 | 31800 | 31900 | 31750 | 524 |
| 573 | 20240708 | 090100 | 256087350 | 31750 | 31800 | 31850 | 31750 | 3034 |
| 574 | 20240708 | 090000 | 159595700 | 31800 | 31800 | 31900 | 31800 | 5017 |