31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 183400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 8394 |
| 3 | 20240708 | 183300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20240708 | 183200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20240708 | 183100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20240708 | 183000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20240708 | 182900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20240708 | 182800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20240708 | 182700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20240708 | 182600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20240708 | 182500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20240708 | 182400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20240708 | 182300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20240708 | 182200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20240708 | 182100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20240708 | 182000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20240708 | 181900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20240708 | 181800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20240708 | 181700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20240708 | 181600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20240708 | 181500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20240708 | 181400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20240708 | 181300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20240708 | 181200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20240708 | 181100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20240708 | 181000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20240708 | 180900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20240708 | 180800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20240708 | 180700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20240708 | 180600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20240708 | 180500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20240708 | 180400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 8394 |
| 33 | 20240708 | 180300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20240708 | 180200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20240708 | 180100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20240708 | 180000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20240708 | 175900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20240708 | 175800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20240708 | 175700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20240708 | 175600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20240708 | 175500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20240708 | 175400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20240708 | 175300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20240708 | 175200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20240708 | 175100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20240708 | 175000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20240708 | 174900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20240708 | 174800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20240708 | 174700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20240708 | 174600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20240708 | 174500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20240708 | 174400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20240708 | 174300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20240708 | 174200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20240708 | 174100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20240708 | 174000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20240708 | 173900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20240708 | 173800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20240708 | 173700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20240708 | 173600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20240708 | 173500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20240708 | 173400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 8394 |
| 63 | 20240708 | 173300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20240708 | 173200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20240708 | 173100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20240708 | 173000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20240708 | 172900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20240708 | 172800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20240708 | 172700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20240708 | 172600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20240708 | 172500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20240708 | 172400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20240708 | 172300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20240708 | 172200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20240708 | 172100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20240708 | 172000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20240708 | 171900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20240708 | 171800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20240708 | 171700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20240708 | 171600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20240708 | 171500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20240708 | 171400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20240708 | 171300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20240708 | 171200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20240708 | 171100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20240708 | 171000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20240708 | 170900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20240708 | 170800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20240708 | 170700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20240708 | 170600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20240708 | 170500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20240708 | 170400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 8394 |
| 93 | 20240708 | 170300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20240708 | 170200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20240708 | 170100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20240708 | 170000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20240708 | 165900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20240708 | 165800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20240708 | 165700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20240708 | 165600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20240708 | 165500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20240708 | 165400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20240708 | 165300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20240708 | 165200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20240708 | 165100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20240708 | 165000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20240708 | 164900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20240708 | 164800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20240708 | 164700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20240708 | 164600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20240708 | 164500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20240708 | 164400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20240708 | 164300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20240708 | 164200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20240708 | 164100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20240708 | 164000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20240708 | 163900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20240708 | 163800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20240708 | 163700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20240708 | 163600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20240708 | 163500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20240708 | 163400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 8394 |
| 123 | 20240708 | 163300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20240708 | 163200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20240708 | 163100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20240708 | 163000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20240708 | 162900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20240708 | 162800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20240708 | 162700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20240708 | 162600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20240708 | 162500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20240708 | 162400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20240708 | 162300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20240708 | 162200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20240708 | 162100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20240708 | 162000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20240708 | 161900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20240708 | 161800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20240708 | 161700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20240708 | 161600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20240708 | 161500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20240708 | 161400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20240708 | 161300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20240708 | 161200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20240708 | 161100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20240708 | 161000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20240708 | 160900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20240708 | 160800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20240708 | 160700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20240708 | 160600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20240708 | 160500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20240708 | 160400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 8394 |
| 153 | 20240708 | 160300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20240708 | 160200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20240708 | 160100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20240708 | 160000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20240708 | 155900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20240708 | 155800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20240708 | 155700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20240708 | 155600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20240708 | 155500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20240708 | 155400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20240708 | 155300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20240708 | 155200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20240708 | 155100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20240708 | 155000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20240708 | 154900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20240708 | 154800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20240708 | 154700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20240708 | 154600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20240708 | 154500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20240708 | 154400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20240708 | 154300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20240708 | 154200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20240708 | 154100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20240708 | 154000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20240708 | 153900 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20240708 | 153800 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20240708 | 153700 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20240708 | 153600 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20240708 | 153500 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20240708 | 153400 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 8394 |
| 183 | 20240708 | 153300 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20240708 | 153200 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20240708 | 153100 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240708 | 153000 | 5300199000 | 33800 | 33800 | 33800 | 33800 | 8394 |
| 187 | 20240708 | 152900 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20240708 | 152800 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20240708 | 152700 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20240708 | 152600 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20240708 | 152500 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20240708 | 152400 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20240708 | 152300 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20240708 | 152200 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20240708 | 152100 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20240708 | 152000 | 5016481800 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20240708 | 151900 | 5016481800 | 33850 | 33900 | 33900 | 33800 | 219 |
| 198 | 20240708 | 151800 | 5009065350 | 33950 | 33900 | 33950 | 33800 | 2185 |
| 199 | 20240708 | 151700 | 4934919000 | 33900 | 33850 | 33950 | 33850 | 603 |
| 200 | 20240708 | 151600 | 4914473200 | 33850 | 33850 | 33950 | 33850 | 531 |
| 201 | 20240708 | 151500 | 4896482600 | 33900 | 33850 | 33900 | 33850 | 909 |
| 202 | 20240708 | 151400 | 4865677450 | 33850 | 33850 | 33900 | 33850 | 399 |
| 203 | 20240708 | 151300 | 4852168300 | 33900 | 33900 | 33900 | 33850 | 107 |
| 204 | 20240708 | 151200 | 4848541700 | 33900 | 33850 | 33900 | 33850 | 113 |
| 205 | 20240708 | 151100 | 4844712900 | 33900 | 33900 | 33900 | 33850 | 56 |
| 206 | 20240708 | 151000 | 4842817050 | 33900 | 33850 | 33900 | 33850 | 386 |
| 207 | 20240708 | 150900 | 4829741450 | 33900 | 33850 | 33900 | 33850 | 152 |
| 208 | 20240708 | 150800 | 4824592750 | 33850 | 33850 | 33900 | 33850 | 113 |
| 209 | 20240708 | 150700 | 4820763900 | 33850 | 33850 | 33900 | 33850 | 231 |
| 210 | 20240708 | 150600 | 4812942550 | 33850 | 33850 | 33900 | 33850 | 217 |
| 211 | 20240708 | 150500 | 4805591100 | 33850 | 33850 | 33900 | 33850 | 55 |
| 212 | 20240708 | 150400 | 4803728100 | 33850 | 33900 | 33950 | 33850 | 413 |
| 213 | 20240708 | 150300 | 4789726550 | 33850 | 33850 | 33950 | 33850 | 99 |
| 214 | 20240708 | 150200 | 4786374250 | 33850 | 33900 | 33900 | 33850 | 81 |
| 215 | 20240708 | 150100 | 4783630900 | 33900 | 33850 | 33900 | 33850 | 85 |
| 216 | 20240708 | 150000 | 4780752650 | 33900 | 33850 | 33900 | 33850 | 532 |
| 217 | 20240708 | 145900 | 4762731950 | 33850 | 33850 | 33900 | 33850 | 265 |
| 218 | 20240708 | 145800 | 4753759550 | 33850 | 33850 | 33900 | 33850 | 282 |
| 219 | 20240708 | 145700 | 4744213750 | 33850 | 33850 | 33900 | 33850 | 197 |
| 220 | 20240708 | 145600 | 4737544750 | 33850 | 33800 | 33850 | 33800 | 292 |
| 221 | 20240708 | 145500 | 4727674700 | 33750 | 33800 | 33900 | 33750 | 2127 |
| 222 | 20240708 | 145400 | 4655710050 | 33800 | 33800 | 33850 | 33800 | 400 |
| 223 | 20240708 | 145300 | 4642183200 | 33850 | 33800 | 33850 | 33800 | 368 |
| 224 | 20240708 | 145200 | 4629743750 | 33800 | 33800 | 33800 | 33800 | 337 |
| 225 | 20240708 | 145100 | 4618353150 | 33800 | 33800 | 33850 | 33800 | 301 |
| 226 | 20240708 | 145000 | 4608179300 | 33800 | 33800 | 33900 | 33800 | 673 |
| 227 | 20240708 | 144900 | 4585402400 | 33800 | 33800 | 33850 | 33800 | 365 |
| 228 | 20240708 | 144800 | 4573065250 | 33800 | 33850 | 33850 | 33800 | 356 |
| 229 | 20240708 | 144700 | 4561017400 | 33850 | 33850 | 33850 | 33800 | 459 |
| 230 | 20240708 | 144600 | 4545483750 | 33850 | 33850 | 33850 | 33800 | 435 |
| 231 | 20240708 | 144500 | 4530765850 | 33850 | 33850 | 33900 | 33800 | 238 |
| 232 | 20240708 | 144400 | 4522709850 | 33850 | 33850 | 33900 | 33850 | 567 |
| 233 | 20240708 | 144300 | 4503516800 | 33850 | 33850 | 33900 | 33850 | 498 |
| 234 | 20240708 | 144200 | 4486648350 | 33850 | 33850 | 33850 | 33850 | 596 |
| 235 | 20240708 | 144100 | 4466473750 | 33850 | 33850 | 33900 | 33850 | 255 |
| 236 | 20240708 | 144000 | 4457841950 | 33850 | 33850 | 33850 | 33850 | 176 |
| 237 | 20240708 | 143900 | 4451884350 | 33850 | 33850 | 33850 | 33850 | 293 |
| 238 | 20240708 | 143800 | 4441966300 | 33850 | 33850 | 33900 | 33850 | 343 |
| 239 | 20240708 | 143700 | 4430352650 | 33900 | 33850 | 33900 | 33850 | 146 |
| 240 | 20240708 | 143600 | 4425410300 | 33850 | 33850 | 33900 | 33850 | 344 |
| 241 | 20240708 | 143500 | 4413764000 | 33850 | 33850 | 33900 | 33850 | 222 |
| 242 | 20240708 | 143400 | 4406248150 | 33850 | 33850 | 33850 | 33850 | 154 |
| 243 | 20240708 | 143300 | 4401035250 | 33850 | 33850 | 33900 | 33850 | 405 |
| 244 | 20240708 | 143200 | 4387322450 | 33900 | 33850 | 33900 | 33850 | 447 |
| 245 | 20240708 | 143100 | 4372174500 | 33850 | 33850 | 33850 | 33850 | 10 |
| 246 | 20240708 | 143000 | 4371836000 | 33850 | 33850 | 33900 | 33850 | 205 |
| 247 | 20240708 | 142900 | 4364895550 | 33850 | 33850 | 33850 | 33850 | 12 |
| 248 | 20240708 | 142800 | 4364489350 | 33850 | 33850 | 33900 | 33850 | 328 |
| 249 | 20240708 | 142700 | 4353376300 | 33850 | 33900 | 33900 | 33850 | 516 |
| 250 | 20240708 | 142600 | 4335886000 | 33900 | 33900 | 33900 | 33900 | 17 |
| 251 | 20240708 | 142500 | 4335309700 | 33900 | 33900 | 33900 | 33900 | 124 |
| 252 | 20240708 | 142400 | 4331106100 | 33900 | 33850 | 33900 | 33850 | 173 |
| 253 | 20240708 | 142300 | 4325243150 | 33850 | 33900 | 33950 | 33850 | 607 |
| 254 | 20240708 | 142200 | 4304672450 | 33900 | 33900 | 33950 | 33900 | 229 |
| 255 | 20240708 | 142100 | 4296908350 | 33900 | 33900 | 33950 | 33900 | 176 |
| 256 | 20240708 | 142000 | 4290941900 | 33900 | 33900 | 33950 | 33900 | 26 |
| 257 | 20240708 | 141900 | 4290060300 | 33900 | 33900 | 33950 | 33900 | 119 |
| 258 | 20240708 | 141800 | 4286026100 | 33900 | 33950 | 33950 | 33900 | 98 |
| 259 | 20240708 | 141700 | 4282701650 | 33950 | 33900 | 34000 | 33900 | 107 |
| 260 | 20240708 | 141600 | 4279064900 | 33950 | 33950 | 33950 | 33900 | 259 |
| 261 | 20240708 | 141500 | 4270272000 | 33950 | 33950 | 33950 | 33950 | 46 |
| 262 | 20240708 | 141400 | 4268710300 | 33950 | 33950 | 33950 | 33950 | 116 |
| 263 | 20240708 | 141300 | 4264772100 | 33950 | 34000 | 34000 | 33950 | 437 |
| 264 | 20240708 | 141200 | 4249914350 | 34000 | 34000 | 34050 | 34000 | 124 |
| 265 | 20240708 | 141100 | 4245697350 | 34000 | 34000 | 34000 | 34000 | 128 |
| 266 | 20240708 | 141000 | 4241345350 | 34000 | 34000 | 34050 | 34000 | 172 |
| 267 | 20240708 | 140900 | 4235495350 | 34000 | 34000 | 34000 | 34000 | 48 |
| 268 | 20240708 | 140800 | 4233863350 | 34000 | 34000 | 34050 | 34000 | 164 |
| 269 | 20240708 | 140700 | 4228285300 | 34000 | 34000 | 34050 | 34000 | 132 |
| 270 | 20240708 | 140600 | 4223796550 | 34000 | 34000 | 34050 | 34000 | 90 |
| 271 | 20240708 | 140500 | 4220734450 | 34000 | 33900 | 34000 | 33900 | 698 |
| 272 | 20240708 | 140400 | 4197024300 | 33900 | 33900 | 33900 | 33900 | 113 |
| 273 | 20240708 | 140300 | 4193193600 | 33950 | 33900 | 33950 | 33900 | 52 |
| 274 | 20240708 | 140200 | 4191430650 | 33900 | 33900 | 33900 | 33900 | 119 |
| 275 | 20240708 | 140100 | 4187396550 | 33900 | 33900 | 33950 | 33900 | 31 |
| 276 | 20240708 | 140000 | 4186345600 | 33900 | 33950 | 33950 | 33900 | 182 |
| 277 | 20240708 | 135900 | 4180174350 | 33950 | 33900 | 33950 | 33900 | 143 |
| 278 | 20240708 | 135800 | 4175326600 | 33900 | 33900 | 33950 | 33900 | 67 |
| 279 | 20240708 | 135700 | 4173054200 | 33900 | 33900 | 33950 | 33900 | 167 |
| 280 | 20240708 | 135600 | 4167391800 | 33900 | 33900 | 33900 | 33900 | 115 |
| 281 | 20240708 | 135500 | 4163493300 | 33950 | 33900 | 33950 | 33900 | 26 |
| 282 | 20240708 | 135400 | 4162611150 | 33900 | 33900 | 33950 | 33900 | 179 |
| 283 | 20240708 | 135300 | 4156541800 | 33900 | 33900 | 33950 | 33900 | 117 |
| 284 | 20240708 | 135200 | 4152575450 | 33950 | 33900 | 33950 | 33900 | 60 |
| 285 | 20240708 | 135100 | 4150540700 | 33900 | 33900 | 33950 | 33900 | 66 |
| 286 | 20240708 | 135000 | 4148302150 | 33900 | 33850 | 34000 | 33850 | 350 |
| 287 | 20240708 | 134900 | 4136436500 | 33850 | 33850 | 33850 | 33850 | 19 |
| 288 | 20240708 | 134800 | 4135793350 | 33850 | 33850 | 33900 | 33850 | 170 |
| 289 | 20240708 | 134700 | 4130037950 | 33850 | 33850 | 33900 | 33850 | 36 |
| 290 | 20240708 | 134600 | 4128818500 | 33850 | 33900 | 33900 | 33850 | 131 |
| 291 | 20240708 | 134500 | 4124383250 | 33900 | 33900 | 33900 | 33850 | 1145 |
| 292 | 20240708 | 134400 | 4085589800 | 33900 | 33900 | 33950 | 33900 | 29 |
| 293 | 20240708 | 134300 | 4084605750 | 33900 | 33900 | 33950 | 33900 | 131 |
| 294 | 20240708 | 134200 | 4080163900 | 33900 | 33950 | 33950 | 33900 | 116 |
| 295 | 20240708 | 134100 | 4076225900 | 33950 | 33900 | 33950 | 33900 | 158 |
| 296 | 20240708 | 134000 | 4070864600 | 33900 | 33950 | 34000 | 33900 | 157 |
| 297 | 20240708 | 133900 | 4065538150 | 33950 | 33950 | 33950 | 33900 | 138 |
| 298 | 20240708 | 133800 | 4060854700 | 34000 | 33900 | 34000 | 33900 | 24 |
| 299 | 20240708 | 133700 | 4060039200 | 33900 | 33950 | 34000 | 33900 | 145 |
| 300 | 20240708 | 133600 | 4055114650 | 33950 | 33950 | 34000 | 33900 | 168 |
| 301 | 20240708 | 133500 | 4049412400 | 33950 | 34000 | 34000 | 33950 | 213 |
| 302 | 20240708 | 133400 | 4042176450 | 33950 | 34000 | 34000 | 33950 | 131 |
| 303 | 20240708 | 133300 | 4037727750 | 33950 | 33950 | 34000 | 33950 | 108 |
| 304 | 20240708 | 133200 | 4034057800 | 33950 | 33950 | 33950 | 33950 | 125 |
| 305 | 20240708 | 133100 | 4029814050 | 34000 | 33950 | 34000 | 33950 | 150 |
| 306 | 20240708 | 133000 | 4024719600 | 33950 | 34000 | 34000 | 33950 | 184 |
| 307 | 20240708 | 132900 | 4018466000 | 33950 | 33950 | 34000 | 33950 | 134 |
| 308 | 20240708 | 132800 | 4013915650 | 33950 | 34000 | 34000 | 33950 | 193 |
| 309 | 20240708 | 132700 | 4007354500 | 34050 | 34000 | 34050 | 34000 | 64 |
| 310 | 20240708 | 132600 | 4005177550 | 34000 | 34000 | 34050 | 34000 | 130 |
| 311 | 20240708 | 132500 | 4000756800 | 34050 | 33950 | 34050 | 33950 | 265 |
| 312 | 20240708 | 132400 | 3991751800 | 33950 | 33950 | 34000 | 33950 | 78 |
| 313 | 20240708 | 132300 | 3989102600 | 33950 | 33950 | 34000 | 33950 | 141 |
| 314 | 20240708 | 132200 | 3984314000 | 34000 | 33900 | 34000 | 33900 | 121 |
| 315 | 20240708 | 132100 | 3980211050 | 33900 | 33900 | 33950 | 33900 | 70 |
| 316 | 20240708 | 132000 | 3977836700 | 33950 | 33950 | 33950 | 33900 | 83 |
| 317 | 20240708 | 131900 | 3975019250 | 33950 | 33900 | 33950 | 33900 | 58 |
| 318 | 20240708 | 131800 | 3973050350 | 33900 | 33950 | 33950 | 33900 | 211 |
| 319 | 20240708 | 131700 | 3965887350 | 34000 | 33950 | 34000 | 33900 | 125 |
| 320 | 20240708 | 131600 | 3961643650 | 34000 | 34000 | 34000 | 33950 | 27 |
| 321 | 20240708 | 131500 | 3960726150 | 33950 | 34000 | 34050 | 33950 | 304 |
| 322 | 20240708 | 131400 | 3950394450 | 34000 | 34000 | 34000 | 34000 | 159 |
| 323 | 20240708 | 131300 | 3944988450 | 34000 | 34050 | 34050 | 34000 | 61 |
| 324 | 20240708 | 131200 | 3942912100 | 34000 | 34000 | 34050 | 34000 | 193 |
| 325 | 20240708 | 131100 | 3936348350 | 34000 | 34000 | 34050 | 34000 | 111 |
| 326 | 20240708 | 131000 | 3932574300 | 34000 | 34000 | 34050 | 34000 | 25 |
| 327 | 20240708 | 130900 | 3931723600 | 34000 | 34000 | 34050 | 34000 | 203 |
| 328 | 20240708 | 130800 | 3924820500 | 34000 | 34050 | 34050 | 34000 | 128 |
| 329 | 20240708 | 130700 | 3920467650 | 34000 | 34000 | 34000 | 34000 | 10 |
| 330 | 20240708 | 130600 | 3920127650 | 34000 | 34000 | 34050 | 34000 | 136 |
| 331 | 20240708 | 130500 | 3915502750 | 34000 | 34000 | 34050 | 34000 | 70 |
| 332 | 20240708 | 130400 | 3913121650 | 34000 | 34000 | 34050 | 34000 | 104 |
| 333 | 20240708 | 130300 | 3909585600 | 34050 | 34050 | 34050 | 34000 | 153 |
| 334 | 20240708 | 130200 | 3904376100 | 34050 | 34000 | 34050 | 34000 | 3 |
| 335 | 20240708 | 130100 | 3904274000 | 34050 | 34050 | 34100 | 34050 | 115 |
| 336 | 20240708 | 130000 | 3900358200 | 34000 | 34050 | 34050 | 34000 | 157 |
| 337 | 20240708 | 125900 | 3895018850 | 34050 | 34050 | 34050 | 34050 | 17 |
| 338 | 20240708 | 125800 | 3894440000 | 34000 | 34050 | 34050 | 34000 | 147 |
| 339 | 20240708 | 125700 | 3889439850 | 34050 | 34050 | 34050 | 34000 | 52 |
| 340 | 20240708 | 125600 | 3887669850 | 34100 | 34050 | 34100 | 34050 | 51 |
| 341 | 20240708 | 125500 | 3885933250 | 34050 | 34050 | 34050 | 34000 | 238 |
| 342 | 20240708 | 125400 | 3877834400 | 34050 | 34050 | 34050 | 34000 | 93 |
| 343 | 20240708 | 125300 | 3874669150 | 34000 | 34050 | 34050 | 34000 | 27 |
| 344 | 20240708 | 125200 | 3873749850 | 34000 | 34000 | 34100 | 34000 | 180 |
| 345 | 20240708 | 125100 | 3867615450 | 34000 | 34050 | 34100 | 34000 | 145 |
| 346 | 20240708 | 125000 | 3862677250 | 34050 | 34000 | 34050 | 34000 | 367 |
| 347 | 20240708 | 124900 | 3850180950 | 34050 | 34000 | 34050 | 34000 | 142 |
| 348 | 20240708 | 124800 | 3845350950 | 34000 | 34000 | 34050 | 34000 | 69 |
| 349 | 20240708 | 124700 | 3843002900 | 34000 | 34050 | 34050 | 34000 | 240 |
| 350 | 20240708 | 124600 | 3834836000 | 34100 | 34050 | 34100 | 34050 | 240 |
| 351 | 20240708 | 124500 | 3826661650 | 34100 | 34050 | 34100 | 34000 | 819 |
| 352 | 20240708 | 124400 | 3798773900 | 34050 | 34050 | 34050 | 34000 | 305 |
| 353 | 20240708 | 124300 | 3788394700 | 34000 | 34000 | 34000 | 33950 | 103 |
| 354 | 20240708 | 124200 | 3784892750 | 34050 | 33950 | 34050 | 33950 | 144 |
| 355 | 20240708 | 124100 | 3779998350 | 33950 | 34000 | 34050 | 33950 | 199 |
| 356 | 20240708 | 124000 | 3773231300 | 34000 | 33950 | 34000 | 33950 | 126 |
| 357 | 20240708 | 123900 | 3768952350 | 34000 | 33950 | 34000 | 33950 | 45 |
| 358 | 20240708 | 123800 | 3767423750 | 34000 | 33950 | 34000 | 33950 | 262 |
| 359 | 20240708 | 123700 | 3758526500 | 34000 | 34000 | 34050 | 33950 | 123 |
| 360 | 20240708 | 123600 | 3754344750 | 33950 | 34000 | 34050 | 33950 | 267 |
| 361 | 20240708 | 123500 | 3745270550 | 34050 | 34050 | 34050 | 34000 | 133 |
| 362 | 20240708 | 123400 | 3740747750 | 34050 | 34050 | 34050 | 34000 | 42 |
| 363 | 20240708 | 123300 | 3739317800 | 34050 | 34000 | 34050 | 34000 | 259 |
| 364 | 20240708 | 123200 | 3730500250 | 34050 | 34000 | 34050 | 34000 | 146 |
| 365 | 20240708 | 123100 | 3725534200 | 34000 | 34000 | 34050 | 34000 | 42 |
| 366 | 20240708 | 123000 | 3724104200 | 34000 | 34050 | 34050 | 34000 | 150 |
| 367 | 20240708 | 122900 | 3719003150 | 34050 | 34000 | 34050 | 34000 | 157 |
| 368 | 20240708 | 122800 | 3713662350 | 34000 | 34000 | 34050 | 34000 | 49 |
| 369 | 20240708 | 122700 | 3711994400 | 34000 | 34000 | 34050 | 34000 | 168 |
| 370 | 20240708 | 122600 | 3706280450 | 34050 | 34000 | 34050 | 34000 | 107 |
| 371 | 20240708 | 122500 | 3702642150 | 34000 | 34000 | 34000 | 34000 | 73 |
| 372 | 20240708 | 122400 | 3700160150 | 33950 | 34000 | 34050 | 33950 | 165 |
| 373 | 20240708 | 122300 | 3694549650 | 34000 | 34000 | 34050 | 34000 | 27 |
| 374 | 20240708 | 122200 | 3693630450 | 34000 | 34050 | 34050 | 34000 | 192 |
| 375 | 20240708 | 122100 | 3687102400 | 34050 | 34050 | 34050 | 34000 | 100 |
| 376 | 20240708 | 122000 | 3683697600 | 34050 | 34000 | 34050 | 34000 | 46 |
| 377 | 20240708 | 121900 | 3682131400 | 34000 | 34000 | 34050 | 34000 | 129 |
| 378 | 20240708 | 121800 | 3677744100 | 34050 | 34000 | 34050 | 34000 | 145 |
| 379 | 20240708 | 121700 | 3672813300 | 34000 | 34000 | 34050 | 34000 | 46 |
| 380 | 20240708 | 121600 | 3671247150 | 34050 | 34050 | 34100 | 34050 | 72 |
| 381 | 20240708 | 121500 | 3668794300 | 34050 | 34100 | 34100 | 34050 | 258 |
| 382 | 20240708 | 121400 | 3660008000 | 34100 | 34050 | 34100 | 34050 | 41 |
| 383 | 20240708 | 121300 | 3658610950 | 34050 | 34050 | 34100 | 34050 | 179 |
| 384 | 20240708 | 121200 | 3652512200 | 34050 | 34000 | 34100 | 34000 | 240 |
| 385 | 20240708 | 121100 | 3644339150 | 34050 | 34000 | 34050 | 34000 | 51 |
| 386 | 20240708 | 121000 | 3642602900 | 34000 | 34100 | 34100 | 34000 | 42 |
| 387 | 20240708 | 120900 | 3641172000 | 34100 | 34050 | 34100 | 34000 | 384 |
| 388 | 20240708 | 120800 | 3628096850 | 34000 | 34000 | 34050 | 34000 | 129 |
| 389 | 20240708 | 120700 | 3623709550 | 34000 | 34050 | 34050 | 34000 | 165 |
| 390 | 20240708 | 120600 | 3618096400 | 34050 | 34000 | 34050 | 34000 | 65 |
| 391 | 20240708 | 120500 | 3615884600 | 34000 | 34000 | 34000 | 33950 | 427 |
| 392 | 20240708 | 120400 | 3601371800 | 34050 | 34000 | 34050 | 34000 | 209 |
| 393 | 20240708 | 120300 | 3594263900 | 34050 | 33950 | 34050 | 33950 | 68 |
| 394 | 20240708 | 120200 | 3591952550 | 33950 | 34000 | 34000 | 33950 | 140 |
| 395 | 20240708 | 120100 | 3587197600 | 34000 | 33950 | 34000 | 33950 | 104 |
| 396 | 20240708 | 120000 | 3583666750 | 33950 | 33950 | 34000 | 33950 | 85 |
| 397 | 20240708 | 115900 | 3580778500 | 33950 | 33950 | 34000 | 33950 | 149 |
| 398 | 20240708 | 115800 | 3575717900 | 34000 | 33950 | 34000 | 33950 | 35 |
| 399 | 20240708 | 115700 | 3574528350 | 33950 | 33950 | 34000 | 33950 | 53 |
| 400 | 20240708 | 115600 | 3572728200 | 34000 | 33950 | 34000 | 33950 | 151 |
| 401 | 20240708 | 115500 | 3567599600 | 33950 | 33900 | 34000 | 33900 | 34 |
| 402 | 20240708 | 115400 | 3566444200 | 34000 | 34000 | 34050 | 34000 | 115 |
| 403 | 20240708 | 115300 | 3562532950 | 34050 | 34000 | 34050 | 34000 | 137 |
| 404 | 20240708 | 115200 | 3557873500 | 34050 | 33950 | 34050 | 33950 | 32 |
| 405 | 20240708 | 115100 | 3556784400 | 34000 | 34000 | 34000 | 33950 | 141 |
| 406 | 20240708 | 115000 | 3551991750 | 34050 | 34000 | 34050 | 34000 | 157 |
| 407 | 20240708 | 114900 | 3546651600 | 34000 | 34050 | 34050 | 34000 | 39 |
| 408 | 20240708 | 114800 | 3545324600 | 33950 | 34000 | 34050 | 33950 | 321 |
| 409 | 20240708 | 114700 | 3534410600 | 34050 | 34000 | 34050 | 34000 | 160 |
| 410 | 20240708 | 114600 | 3528968650 | 34000 | 34000 | 34050 | 34000 | 47 |
| 411 | 20240708 | 114500 | 3527368700 | 34000 | 34000 | 34000 | 33950 | 193 |
| 412 | 20240708 | 114400 | 3520813450 | 33950 | 34000 | 34000 | 33950 | 62 |
| 413 | 20240708 | 114300 | 3518706150 | 34000 | 34000 | 34050 | 33950 | 394 |
| 414 | 20240708 | 114200 | 3505309350 | 33950 | 33900 | 34000 | 33900 | 454 |
| 415 | 20240708 | 114100 | 3489911800 | 33950 | 33950 | 33950 | 33900 | 48 |
| 416 | 20240708 | 114000 | 3488282550 | 33950 | 33900 | 33950 | 33900 | 79 |
| 417 | 20240708 | 113900 | 3485601050 | 33900 | 33900 | 33950 | 33900 | 293 |
| 418 | 20240708 | 113800 | 3475660550 | 33900 | 33950 | 33950 | 33900 | 70 |
| 419 | 20240708 | 113700 | 3473284750 | 33900 | 33950 | 33950 | 33900 | 270 |
| 420 | 20240708 | 113600 | 3464118350 | 33850 | 33950 | 33950 | 33850 | 136 |
| 421 | 20240708 | 113500 | 3459507700 | 33950 | 33900 | 33950 | 33900 | 41 |
| 422 | 20240708 | 113400 | 3458116100 | 33900 | 33900 | 33950 | 33900 | 133 |
| 423 | 20240708 | 113300 | 3453606100 | 33900 | 33950 | 33950 | 33900 | 141 |
| 424 | 20240708 | 113200 | 3448823350 | 33950 | 33950 | 34000 | 33950 | 29 |
| 425 | 20240708 | 113100 | 3447837850 | 33950 | 33950 | 34000 | 33900 | 242 |
| 426 | 20240708 | 113000 | 3439619900 | 33950 | 33950 | 34000 | 33900 | 144 |
| 427 | 20240708 | 112900 | 3434732500 | 33950 | 33950 | 34000 | 33950 | 69 |
| 428 | 20240708 | 112800 | 3432386900 | 33950 | 34000 | 34050 | 33950 | 120 |
| 429 | 20240708 | 112700 | 3428306350 | 33950 | 34000 | 34000 | 33950 | 103 |
| 430 | 20240708 | 112600 | 3424806050 | 34000 | 34000 | 34050 | 34000 | 85 |
| 431 | 20240708 | 112500 | 3421915200 | 34000 | 34050 | 34050 | 34000 | 184 |
| 432 | 20240708 | 112400 | 3415656150 | 34000 | 34000 | 34050 | 34000 | 73 |
| 433 | 20240708 | 112300 | 3413173450 | 34050 | 34000 | 34050 | 34000 | 126 |
| 434 | 20240708 | 112200 | 3408888200 | 34000 | 33950 | 34000 | 33950 | 923 |
| 435 | 20240708 | 112100 | 3377512700 | 33950 | 33950 | 34000 | 33950 | 72 |
| 436 | 20240708 | 112000 | 3375066250 | 33950 | 33950 | 33950 | 33950 | 103 |
| 437 | 20240708 | 111900 | 3371569400 | 34000 | 33950 | 34000 | 33900 | 139 |
| 438 | 20240708 | 111800 | 3366849700 | 33950 | 33900 | 34000 | 33900 | 166 |
| 439 | 20240708 | 111700 | 3361214050 | 33950 | 33950 | 33950 | 33950 | 187 |
| 440 | 20240708 | 111600 | 3354865400 | 33900 | 33950 | 33950 | 33900 | 198 |
| 441 | 20240708 | 111500 | 3348149400 | 33950 | 33900 | 33950 | 33900 | 45 |
| 442 | 20240708 | 111400 | 3346623100 | 33950 | 33950 | 33950 | 33850 | 213 |
| 443 | 20240708 | 111300 | 3339401250 | 33900 | 33900 | 33950 | 33900 | 27 |
| 444 | 20240708 | 111200 | 3338484700 | 33900 | 33950 | 33950 | 33900 | 174 |
| 445 | 20240708 | 111100 | 3332583900 | 33950 | 33850 | 33950 | 33850 | 103 |
| 446 | 20240708 | 111000 | 3329092250 | 33900 | 33850 | 33950 | 33850 | 43 |
| 447 | 20240708 | 110900 | 3327632550 | 33900 | 33900 | 33900 | 33850 | 143 |
| 448 | 20240708 | 110800 | 3322785400 | 33900 | 33950 | 33950 | 33900 | 142 |
| 449 | 20240708 | 110700 | 3317969650 | 33900 | 33950 | 33950 | 33900 | 116 |
| 450 | 20240708 | 110600 | 3314036500 | 33900 | 33900 | 33950 | 33900 | 183 |
| 451 | 20240708 | 110500 | 3307831200 | 33950 | 33900 | 33950 | 33900 | 471 |
| 452 | 20240708 | 110400 | 3291847100 | 33900 | 33950 | 33950 | 33850 | 798 |
| 453 | 20240708 | 110300 | 3264780200 | 33900 | 33900 | 33950 | 33900 | 150 |
| 454 | 20240708 | 110200 | 3259694250 | 33950 | 33900 | 33950 | 33900 | 166 |
| 455 | 20240708 | 110100 | 3254063550 | 33950 | 33900 | 33950 | 33900 | 43 |
| 456 | 20240708 | 110000 | 3252603800 | 33900 | 33950 | 34000 | 33900 | 118 |
| 457 | 20240708 | 105900 | 3248596950 | 33950 | 33950 | 33950 | 33950 | 163 |
| 458 | 20240708 | 105800 | 3243063100 | 34000 | 33950 | 34000 | 33950 | 121 |
| 459 | 20240708 | 105700 | 3238952850 | 33950 | 33950 | 34000 | 33950 | 309 |
| 460 | 20240708 | 105600 | 3228460400 | 33950 | 34000 | 34000 | 33950 | 40 |
| 461 | 20240708 | 105500 | 3227100550 | 33950 | 33950 | 33950 | 33950 | 114 |
| 462 | 20240708 | 105400 | 3223230250 | 34000 | 33950 | 34000 | 33900 | 162 |
| 463 | 20240708 | 105300 | 3217729300 | 34000 | 34000 | 34000 | 33950 | 139 |
| 464 | 20240708 | 105200 | 3213003400 | 33900 | 33950 | 34000 | 33900 | 237 |
| 465 | 20240708 | 105100 | 3204957400 | 33950 | 33900 | 33950 | 33900 | 150 |
| 466 | 20240708 | 105000 | 3199871350 | 33950 | 33900 | 33950 | 33850 | 30 |
| 467 | 20240708 | 104900 | 3198854400 | 33850 | 33900 | 33900 | 33850 | 441 |
| 468 | 20240708 | 104800 | 3183924300 | 33900 | 33850 | 33900 | 33850 | 306 |
| 469 | 20240708 | 104700 | 3173559350 | 33900 | 33900 | 33900 | 33900 | 40 |
| 470 | 20240708 | 104600 | 3172203350 | 33850 | 33850 | 33900 | 33850 | 155 |
| 471 | 20240708 | 104500 | 3166955600 | 33900 | 33900 | 33900 | 33850 | 303 |
| 472 | 20240708 | 104400 | 3156684200 | 33950 | 33850 | 33950 | 33850 | 142 |
| 473 | 20240708 | 104300 | 3151870200 | 33850 | 33900 | 33900 | 33850 | 45 |
| 474 | 20240708 | 104200 | 3150344950 | 33850 | 33850 | 33900 | 33850 | 36 |
| 475 | 20240708 | 104100 | 3149126300 | 33900 | 33900 | 33950 | 33900 | 138 |
| 476 | 20240708 | 104000 | 3144446900 | 33850 | 33850 | 33900 | 33850 | 304 |
| 477 | 20240708 | 103900 | 3134154550 | 33850 | 33850 | 33900 | 33850 | 113 |
| 478 | 20240708 | 103800 | 3130326450 | 33900 | 33950 | 33950 | 33900 | 12 |
| 479 | 20240708 | 103700 | 3129919550 | 33950 | 33900 | 33950 | 33850 | 173 |
| 480 | 20240708 | 103600 | 3124054250 | 33900 | 33850 | 33900 | 33850 | 200 |
| 481 | 20240708 | 103500 | 3117283100 | 33850 | 33850 | 33900 | 33850 | 167 |
| 482 | 20240708 | 103400 | 3111627700 | 33900 | 33850 | 33900 | 33850 | 151 |
| 483 | 20240708 | 103300 | 3106515450 | 33900 | 33900 | 33950 | 33850 | 156 |
| 484 | 20240708 | 103200 | 3101227400 | 33900 | 33950 | 33950 | 33900 | 189 |
| 485 | 20240708 | 103100 | 3094818150 | 33900 | 33900 | 33950 | 33900 | 135 |
| 486 | 20240708 | 103000 | 3090240100 | 33950 | 33900 | 33950 | 33900 | 63 |
| 487 | 20240708 | 102900 | 3088102750 | 33950 | 33950 | 33950 | 33900 | 152 |
| 488 | 20240708 | 102800 | 3082947500 | 33900 | 33950 | 33950 | 33900 | 230 |
| 489 | 20240708 | 102700 | 3075139100 | 33950 | 33900 | 33950 | 33900 | 778 |
| 490 | 20240708 | 102600 | 3048727600 | 33950 | 33900 | 33950 | 33900 | 243 |
| 491 | 20240708 | 102500 | 3040489150 | 33800 | 33800 | 33850 | 33800 | 589 |
| 492 | 20240708 | 102400 | 3020551650 | 33800 | 33800 | 33850 | 33800 | 159 |
| 493 | 20240708 | 102300 | 3015176200 | 33800 | 33800 | 33850 | 33800 | 145 |
| 494 | 20240708 | 102200 | 3010273050 | 33800 | 33800 | 33800 | 33800 | 263 |
| 495 | 20240708 | 102100 | 3001383650 | 33800 | 33800 | 33800 | 33750 | 184 |
| 496 | 20240708 | 102000 | 2995171650 | 33800 | 33750 | 33800 | 33750 | 194 |
| 497 | 20240708 | 101900 | 2988619550 | 33750 | 33750 | 33800 | 33750 | 139 |
| 498 | 20240708 | 101800 | 2983921500 | 33800 | 33750 | 33800 | 33750 | 268 |
| 499 | 20240708 | 101700 | 2974872300 | 33750 | 33750 | 33800 | 33750 | 103 |
| 500 | 20240708 | 101600 | 2971396000 | 33800 | 33750 | 33800 | 33750 | 50 |
| 501 | 20240708 | 101500 | 2969706450 | 33750 | 33800 | 33800 | 33750 | 1432 |
| 502 | 20240708 | 101400 | 2921360400 | 33800 | 33850 | 33850 | 33800 | 87 |
| 503 | 20240708 | 101300 | 2918417750 | 33850 | 33800 | 33850 | 33800 | 145 |
| 504 | 20240708 | 101200 | 2913515950 | 33800 | 33800 | 33850 | 33750 | 79 |
| 505 | 20240708 | 101100 | 2910844950 | 33800 | 33800 | 33800 | 33750 | 860 |
| 506 | 20240708 | 101000 | 2881777000 | 33800 | 33750 | 33800 | 33750 | 221 |
| 507 | 20240708 | 100900 | 2874316150 | 33800 | 33750 | 33800 | 33750 | 490 |
| 508 | 20240708 | 100800 | 2857769050 | 33800 | 33750 | 33800 | 33750 | 187 |
| 509 | 20240708 | 100700 | 2851454150 | 33750 | 33750 | 33750 | 33750 | 684 |
| 510 | 20240708 | 100600 | 2828369150 | 33800 | 33750 | 33800 | 33700 | 782 |
| 511 | 20240708 | 100500 | 2801986450 | 33800 | 33800 | 33800 | 33700 | 1355 |
| 512 | 20240708 | 100400 | 2756250450 | 33800 | 33800 | 33800 | 33750 | 761 |
| 513 | 20240708 | 100300 | 2730564550 | 33800 | 33750 | 33800 | 33750 | 1879 |
| 514 | 20240708 | 100200 | 2667147050 | 33750 | 33800 | 33800 | 33750 | 376 |
| 515 | 20240708 | 100100 | 2654453550 | 33750 | 33750 | 33800 | 33750 | 571 |
| 516 | 20240708 | 100000 | 2635181450 | 33800 | 33850 | 33850 | 33750 | 6119 |
| 517 | 20240708 | 095900 | 2428402650 | 33850 | 33800 | 33850 | 33800 | 299 |
| 518 | 20240708 | 095800 | 2418293900 | 33800 | 33850 | 33850 | 33800 | 526 |
| 519 | 20240708 | 095700 | 2400505150 | 33800 | 33850 | 33850 | 33800 | 186 |
| 520 | 20240708 | 095600 | 2394215750 | 33850 | 33850 | 33850 | 33800 | 209 |
| 521 | 20240708 | 095500 | 2387145450 | 33850 | 33850 | 33850 | 33800 | 1205 |
| 522 | 20240708 | 095400 | 2346360950 | 33850 | 33850 | 33900 | 33850 | 201 |
| 523 | 20240708 | 095300 | 2339554550 | 33850 | 33900 | 33900 | 33850 | 113 |
| 524 | 20240708 | 095200 | 2335728200 | 33850 | 33850 | 33900 | 33850 | 190 |
| 525 | 20240708 | 095100 | 2329295950 | 33850 | 33850 | 33900 | 33850 | 263 |
| 526 | 20240708 | 095000 | 2320391550 | 33900 | 33900 | 33900 | 33850 | 1559 |
| 527 | 20240708 | 094900 | 2267613250 | 33850 | 33900 | 33900 | 33850 | 653 |
| 528 | 20240708 | 094800 | 2245490250 | 33900 | 33900 | 33900 | 33850 | 335 |
| 529 | 20240708 | 094700 | 2234142350 | 33850 | 33900 | 33900 | 33850 | 141 |
| 530 | 20240708 | 094600 | 2229366850 | 33850 | 33850 | 33900 | 33850 | 300 |
| 531 | 20240708 | 094500 | 2219205450 | 33850 | 33850 | 33950 | 33850 | 519 |
| 532 | 20240708 | 094400 | 2201631650 | 33900 | 33900 | 33950 | 33900 | 227 |
| 533 | 20240708 | 094300 | 2193935100 | 33900 | 33950 | 33950 | 33900 | 1231 |
| 534 | 20240708 | 094200 | 2152202050 | 33950 | 33900 | 33950 | 33850 | 1698 |
| 535 | 20240708 | 094100 | 2094641050 | 33900 | 34050 | 34100 | 33900 | 11525 |
| 536 | 20240708 | 094000 | 1702824600 | 34050 | 34050 | 34100 | 34050 | 476 |
| 537 | 20240708 | 093900 | 1686605000 | 34050 | 34050 | 34100 | 34050 | 192 |
| 538 | 20240708 | 093800 | 1680059600 | 34100 | 34050 | 34100 | 34050 | 46 |
| 539 | 20240708 | 093700 | 1678492550 | 34050 | 34000 | 34050 | 34000 | 51 |
| 540 | 20240708 | 093600 | 1676756050 | 34100 | 34000 | 34100 | 34000 | 367 |
| 541 | 20240708 | 093500 | 1664260500 | 34050 | 34050 | 34100 | 33950 | 782 |
| 542 | 20240708 | 093400 | 1637672250 | 34100 | 34000 | 34100 | 34000 | 48 |
| 543 | 20240708 | 093300 | 1636037850 | 34000 | 34000 | 34050 | 34000 | 52 |
| 544 | 20240708 | 093200 | 1634269000 | 34000 | 34000 | 34050 | 34000 | 31 |
| 545 | 20240708 | 093100 | 1633213750 | 34050 | 34000 | 34050 | 34000 | 1181 |
| 546 | 20240708 | 093000 | 1593001300 | 34050 | 34050 | 34050 | 34000 | 103 |
| 547 | 20240708 | 092900 | 1589496150 | 34000 | 34000 | 34000 | 33950 | 460 |
| 548 | 20240708 | 092800 | 1573856200 | 33950 | 33950 | 34000 | 33950 | 252 |
| 549 | 20240708 | 092700 | 1565289850 | 33950 | 33900 | 33950 | 33900 | 215 |
| 550 | 20240708 | 092600 | 1557993350 | 33950 | 33850 | 33950 | 33850 | 1387 |
| 551 | 20240708 | 092500 | 1510939000 | 33900 | 33950 | 33950 | 33900 | 644 |
| 552 | 20240708 | 092400 | 1489106700 | 33950 | 33900 | 34000 | 33900 | 233 |
| 553 | 20240708 | 092300 | 1481204650 | 33900 | 33850 | 34000 | 33850 | 826 |
| 554 | 20240708 | 092200 | 1453201000 | 33900 | 33800 | 33900 | 33800 | 3032 |
| 555 | 20240708 | 092100 | 1350527000 | 33850 | 33900 | 33900 | 33800 | 6466 |
| 556 | 20240708 | 092000 | 1131761050 | 33950 | 33900 | 33950 | 33850 | 2179 |
| 557 | 20240708 | 091900 | 1057899150 | 33900 | 33950 | 34000 | 33900 | 2037 |
| 558 | 20240708 | 091800 | 988777150 | 33950 | 33950 | 34000 | 33950 | 337 |
| 559 | 20240708 | 091700 | 977333200 | 33950 | 33900 | 34000 | 33900 | 952 |
| 560 | 20240708 | 091600 | 945011000 | 33900 | 33950 | 34000 | 33900 | 2044 |
| 561 | 20240708 | 091500 | 875635500 | 34000 | 33950 | 34000 | 33950 | 460 |
| 562 | 20240708 | 091400 | 860003250 | 34050 | 33900 | 34050 | 33900 | 660 |
| 563 | 20240708 | 091300 | 837592050 | 33950 | 33900 | 33950 | 33900 | 687 |
| 564 | 20240708 | 091200 | 814297250 | 33950 | 34000 | 34100 | 33900 | 1898 |
| 565 | 20240708 | 091100 | 749799450 | 34000 | 33900 | 34100 | 33900 | 211 |
| 566 | 20240708 | 091000 | 742625700 | 34050 | 33950 | 34050 | 33900 | 631 |
| 567 | 20240708 | 090900 | 721199400 | 33950 | 34050 | 34100 | 33900 | 4936 |
| 568 | 20240708 | 090800 | 553465550 | 34050 | 34100 | 34100 | 34050 | 1391 |
| 569 | 20240708 | 090700 | 506090100 | 34050 | 34050 | 34100 | 34050 | 340 |
| 570 | 20240708 | 090600 | 494512800 | 34050 | 34200 | 34200 | 34050 | 1024 |
| 571 | 20240708 | 090500 | 459597300 | 34100 | 34150 | 34200 | 34100 | 302 |
| 572 | 20240708 | 090400 | 449288700 | 34100 | 34100 | 34150 | 34050 | 543 |
| 573 | 20240708 | 090300 | 430753850 | 34050 | 34050 | 34100 | 33950 | 650 |
| 574 | 20240708 | 090200 | 408624200 | 33950 | 34100 | 34100 | 33950 | 1873 |
| 575 | 20240708 | 090100 | 344984150 | 34100 | 34100 | 34150 | 33900 | 3815 |
| 576 | 20240708 | 090000 | 215306100 | 34100 | 34200 | 34200 | 34050 | 6303 |