32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 185400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 11654 |
| 3 | 20240708 | 185300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20240708 | 185200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20240708 | 185100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20240708 | 185000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20240708 | 184900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20240708 | 184800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20240708 | 184700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20240708 | 184600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20240708 | 184500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20240708 | 184400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20240708 | 184300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20240708 | 184200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20240708 | 184100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20240708 | 184000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20240708 | 183900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20240708 | 183800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20240708 | 183700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20240708 | 183600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20240708 | 183500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20240708 | 183400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20240708 | 183300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20240708 | 183200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20240708 | 183100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20240708 | 183000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20240708 | 182900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20240708 | 182800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20240708 | 182700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20240708 | 182600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20240708 | 182500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20240708 | 182400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 11654 |
| 33 | 20240708 | 182300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20240708 | 182200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20240708 | 182100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20240708 | 182000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20240708 | 181900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20240708 | 181800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20240708 | 181700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20240708 | 181600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20240708 | 181500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20240708 | 181400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20240708 | 181300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20240708 | 181200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20240708 | 181100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20240708 | 181000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20240708 | 180900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20240708 | 180800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20240708 | 180700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20240708 | 180600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20240708 | 180500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20240708 | 180400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20240708 | 180300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20240708 | 180200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20240708 | 180100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20240708 | 180000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20240708 | 175900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20240708 | 175800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20240708 | 175700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20240708 | 175600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20240708 | 175500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20240708 | 175400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 11654 |
| 63 | 20240708 | 175300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20240708 | 175200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20240708 | 175100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20240708 | 175000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20240708 | 174900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20240708 | 174800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20240708 | 174700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20240708 | 174600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20240708 | 174500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20240708 | 174400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20240708 | 174300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20240708 | 174200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20240708 | 174100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20240708 | 174000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20240708 | 173900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20240708 | 173800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20240708 | 173700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20240708 | 173600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20240708 | 173500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20240708 | 173400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20240708 | 173300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20240708 | 173200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20240708 | 173100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20240708 | 173000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20240708 | 172900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20240708 | 172800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20240708 | 172700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20240708 | 172600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20240708 | 172500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20240708 | 172400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 11654 |
| 93 | 20240708 | 172300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20240708 | 172200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20240708 | 172100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20240708 | 172000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20240708 | 171900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20240708 | 171800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20240708 | 171700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20240708 | 171600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20240708 | 171500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20240708 | 171400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20240708 | 171300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20240708 | 171200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20240708 | 171100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20240708 | 171000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20240708 | 170900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20240708 | 170800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20240708 | 170700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20240708 | 170600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20240708 | 170500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20240708 | 170400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20240708 | 170300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20240708 | 170200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20240708 | 170100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20240708 | 170000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20240708 | 165900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20240708 | 165800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20240708 | 165700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20240708 | 165600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20240708 | 165500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20240708 | 165400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 11654 |
| 123 | 20240708 | 165300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20240708 | 165200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20240708 | 165100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20240708 | 165000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20240708 | 164900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20240708 | 164800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20240708 | 164700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20240708 | 164600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20240708 | 164500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20240708 | 164400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20240708 | 164300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20240708 | 164200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20240708 | 164100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20240708 | 164000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20240708 | 163900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20240708 | 163800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20240708 | 163700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20240708 | 163600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20240708 | 163500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20240708 | 163400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20240708 | 163300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20240708 | 163200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20240708 | 163100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20240708 | 163000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20240708 | 162900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20240708 | 162800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20240708 | 162700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20240708 | 162600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20240708 | 162500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20240708 | 162400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 11654 |
| 153 | 20240708 | 162300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20240708 | 162200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20240708 | 162100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20240708 | 162000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20240708 | 161900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20240708 | 161800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20240708 | 161700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20240708 | 161600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20240708 | 161500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20240708 | 161400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20240708 | 161300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20240708 | 161200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20240708 | 161100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20240708 | 161000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20240708 | 160900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20240708 | 160800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20240708 | 160700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20240708 | 160600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20240708 | 160500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20240708 | 160400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20240708 | 160300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20240708 | 160200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20240708 | 160100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20240708 | 160000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20240708 | 155900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20240708 | 155800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20240708 | 155700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20240708 | 155600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20240708 | 155500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20240708 | 155400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 11654 |
| 183 | 20240708 | 155300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20240708 | 155200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20240708 | 155100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20240708 | 155000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20240708 | 154900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20240708 | 154800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20240708 | 154700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20240708 | 154600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20240708 | 154500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20240708 | 154400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20240708 | 154300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20240708 | 154200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20240708 | 154100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20240708 | 154000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20240708 | 153900 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20240708 | 153800 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20240708 | 153700 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20240708 | 153600 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20240708 | 153500 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20240708 | 153400 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20240708 | 153300 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20240708 | 153200 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20240708 | 153100 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20240708 | 153000 | 11013207650 | 31500 | 31500 | 31500 | 31500 | 11654 |
| 207 | 20240708 | 152900 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20240708 | 152800 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20240708 | 152700 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20240708 | 152600 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20240708 | 152500 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20240708 | 152400 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 213 | 20240708 | 152300 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20240708 | 152200 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20240708 | 152100 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20240708 | 152000 | 10646106650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20240708 | 151900 | 10646106650 | 31450 | 31400 | 31450 | 31400 | 676 |
| 218 | 20240708 | 151800 | 10624862850 | 31400 | 31400 | 31450 | 31400 | 438 |
| 219 | 20240708 | 151700 | 10611102600 | 31400 | 31450 | 31450 | 31400 | 415 |
| 220 | 20240708 | 151600 | 10598068900 | 31400 | 31400 | 31450 | 31400 | 550 |
| 221 | 20240708 | 151500 | 10580797550 | 31400 | 31350 | 31450 | 31350 | 1025 |
| 222 | 20240708 | 151400 | 10548615650 | 31350 | 31400 | 31450 | 31350 | 1548 |
| 223 | 20240708 | 151300 | 10500021450 | 31400 | 31450 | 31450 | 31400 | 381 |
| 224 | 20240708 | 151200 | 10488053250 | 31500 | 31450 | 31550 | 31450 | 584 |
| 225 | 20240708 | 151100 | 10469656850 | 31450 | 31450 | 31500 | 31450 | 256 |
| 226 | 20240708 | 151000 | 10461602800 | 31500 | 31450 | 31500 | 31450 | 206 |
| 227 | 20240708 | 150900 | 10455119750 | 31450 | 31450 | 31500 | 31400 | 528 |
| 228 | 20240708 | 150800 | 10438526650 | 31450 | 31400 | 31450 | 31350 | 2065 |
| 229 | 20240708 | 150700 | 10373676800 | 31400 | 31400 | 31450 | 31400 | 1423 |
| 230 | 20240708 | 150600 | 10328994500 | 31400 | 31450 | 31500 | 31400 | 888 |
| 231 | 20240708 | 150500 | 10301071700 | 31450 | 31450 | 31500 | 31450 | 138 |
| 232 | 20240708 | 150400 | 10296727800 | 31450 | 31500 | 31500 | 31450 | 933 |
| 233 | 20240708 | 150300 | 10267352550 | 31500 | 31400 | 31500 | 31400 | 550 |
| 234 | 20240708 | 150200 | 10250052950 | 31400 | 31400 | 31450 | 31400 | 69 |
| 235 | 20240708 | 150100 | 10247886000 | 31400 | 31400 | 31450 | 31400 | 115 |
| 236 | 20240708 | 150000 | 10244272450 | 31450 | 31500 | 31500 | 31400 | 173 |
| 237 | 20240708 | 145900 | 10238831900 | 31450 | 31400 | 31500 | 31400 | 433 |
| 238 | 20240708 | 145800 | 10225221350 | 31450 | 31400 | 31450 | 31350 | 488 |
| 239 | 20240708 | 145700 | 10209884450 | 31400 | 31400 | 31450 | 31350 | 4140 |
| 240 | 20240708 | 145600 | 10079888500 | 31400 | 31400 | 31450 | 31400 | 285 |
| 241 | 20240708 | 145500 | 10070939000 | 31400 | 31450 | 31450 | 31400 | 1014 |
| 242 | 20240708 | 145400 | 10039050000 | 31450 | 31450 | 31500 | 31450 | 1847 |
| 243 | 20240708 | 145300 | 9980961450 | 31450 | 31450 | 31500 | 31450 | 441 |
| 244 | 20240708 | 145200 | 9967089950 | 31500 | 31450 | 31500 | 31450 | 55 |
| 245 | 20240708 | 145100 | 9965358750 | 31450 | 31500 | 31550 | 31450 | 1385 |
| 246 | 20240708 | 145000 | 9921743800 | 31500 | 31500 | 31550 | 31500 | 199 |
| 247 | 20240708 | 144900 | 9915475000 | 31500 | 31500 | 31550 | 31500 | 131 |
| 248 | 20240708 | 144800 | 9911348450 | 31500 | 31500 | 31550 | 31500 | 192 |
| 249 | 20240708 | 144700 | 9905296350 | 31500 | 31500 | 31550 | 31500 | 1083 |
| 250 | 20240708 | 144600 | 9871181750 | 31500 | 31500 | 31550 | 31500 | 268 |
| 251 | 20240708 | 144500 | 9862738400 | 31500 | 31550 | 31550 | 31500 | 107 |
| 252 | 20240708 | 144400 | 9859367800 | 31500 | 31500 | 31550 | 31500 | 81 |
| 253 | 20240708 | 144300 | 9856815950 | 31550 | 31550 | 31600 | 31550 | 260 |
| 254 | 20240708 | 144200 | 9848612900 | 31550 | 31600 | 31650 | 31550 | 2226 |
| 255 | 20240708 | 144100 | 9778303250 | 31600 | 31600 | 31650 | 31600 | 221 |
| 256 | 20240708 | 144000 | 9771319500 | 31650 | 31600 | 31650 | 31600 | 1626 |
| 257 | 20240708 | 143900 | 9719929150 | 31600 | 31550 | 31600 | 31550 | 732 |
| 258 | 20240708 | 143800 | 9696799050 | 31550 | 31500 | 31600 | 31500 | 873 |
| 259 | 20240708 | 143700 | 9669228900 | 31500 | 31500 | 31550 | 31450 | 690 |
| 260 | 20240708 | 143600 | 9647499750 | 31500 | 31550 | 31550 | 31500 | 139 |
| 261 | 20240708 | 143500 | 9643119250 | 31550 | 31450 | 31550 | 31450 | 37 |
| 262 | 20240708 | 143400 | 9641953150 | 31450 | 31450 | 31600 | 31450 | 27 |
| 263 | 20240708 | 143300 | 9641103500 | 31450 | 31550 | 31550 | 31450 | 306 |
| 264 | 20240708 | 143200 | 9631470100 | 31550 | 31550 | 31600 | 31500 | 395 |
| 265 | 20240708 | 143100 | 9619027100 | 31550 | 31550 | 31600 | 31500 | 124 |
| 266 | 20240708 | 143000 | 9615114750 | 31550 | 31600 | 31600 | 31550 | 539 |
| 267 | 20240708 | 142900 | 9598109050 | 31550 | 31550 | 31600 | 31550 | 83 |
| 268 | 20240708 | 142800 | 9595490050 | 31550 | 31500 | 31600 | 31500 | 114 |
| 269 | 20240708 | 142700 | 9591892050 | 31550 | 31550 | 31550 | 31500 | 740 |
| 270 | 20240708 | 142600 | 9568545700 | 31550 | 31550 | 31550 | 31550 | 141 |
| 271 | 20240708 | 142500 | 9564097150 | 31550 | 31600 | 31600 | 31550 | 313 |
| 272 | 20240708 | 142400 | 9554219050 | 31600 | 31550 | 31600 | 31550 | 60 |
| 273 | 20240708 | 142300 | 9552323150 | 31550 | 31600 | 31650 | 31550 | 654 |
| 274 | 20240708 | 142200 | 9531664350 | 31600 | 31500 | 31600 | 31500 | 2978 |
| 275 | 20240708 | 142100 | 9437609400 | 31550 | 31550 | 31550 | 31450 | 41 |
| 276 | 20240708 | 142000 | 9436318350 | 31600 | 31500 | 31600 | 31450 | 5043 |
| 277 | 20240708 | 141900 | 9277559450 | 31500 | 31600 | 31600 | 31450 | 226 |
| 278 | 20240708 | 141800 | 9270439150 | 31450 | 31500 | 31600 | 31450 | 2973 |
| 279 | 20240708 | 141700 | 9176690150 | 31500 | 31450 | 31550 | 31450 | 122 |
| 280 | 20240708 | 141600 | 9172847250 | 31500 | 31500 | 31550 | 31450 | 1028 |
| 281 | 20240708 | 141500 | 9140465850 | 31450 | 31450 | 31500 | 31450 | 233 |
| 282 | 20240708 | 141400 | 9133137600 | 31450 | 31500 | 31500 | 31400 | 199 |
| 283 | 20240708 | 141300 | 9126878650 | 31500 | 31500 | 31500 | 31400 | 609 |
| 284 | 20240708 | 141200 | 9107722700 | 31500 | 31400 | 31500 | 31400 | 62 |
| 285 | 20240708 | 141100 | 9105770500 | 31450 | 31450 | 31500 | 31400 | 215 |
| 286 | 20240708 | 141000 | 9099008350 | 31450 | 31450 | 31500 | 31450 | 597 |
| 287 | 20240708 | 140900 | 9080232600 | 31450 | 31450 | 31500 | 31450 | 55 |
| 288 | 20240708 | 140800 | 9078502450 | 31450 | 31450 | 31500 | 31450 | 56 |
| 289 | 20240708 | 140700 | 9076741200 | 31450 | 31450 | 31500 | 31450 | 936 |
| 290 | 20240708 | 140600 | 9047303900 | 31400 | 31450 | 31450 | 31400 | 188 |
| 291 | 20240708 | 140500 | 9041397700 | 31400 | 31400 | 31450 | 31400 | 152 |
| 292 | 20240708 | 140400 | 9036620850 | 31450 | 31450 | 31450 | 31450 | 416 |
| 293 | 20240708 | 140300 | 9023537650 | 31450 | 31500 | 31500 | 31450 | 170 |
| 294 | 20240708 | 140200 | 9018190300 | 31450 | 31450 | 31500 | 31450 | 60 |
| 295 | 20240708 | 140100 | 9016303150 | 31450 | 31500 | 31500 | 31450 | 15 |
| 296 | 20240708 | 140000 | 9015831050 | 31450 | 31450 | 31500 | 31400 | 210 |
| 297 | 20240708 | 135900 | 9009226600 | 31450 | 31500 | 31500 | 31450 | 199 |
| 298 | 20240708 | 135800 | 9002967500 | 31450 | 31450 | 31500 | 31450 | 7 |
| 299 | 20240708 | 135700 | 9002747300 | 31450 | 31450 | 31500 | 31450 | 873 |
| 300 | 20240708 | 135600 | 8975288950 | 31500 | 31500 | 31550 | 31500 | 217 |
| 301 | 20240708 | 135500 | 8968451950 | 31500 | 31500 | 31550 | 31500 | 42 |
| 302 | 20240708 | 135400 | 8967128900 | 31500 | 31500 | 31550 | 31500 | 70 |
| 303 | 20240708 | 135300 | 8964921800 | 31500 | 31450 | 31500 | 31450 | 1067 |
| 304 | 20240708 | 135200 | 8931316600 | 31500 | 31500 | 31550 | 31450 | 327 |
| 305 | 20240708 | 135100 | 8921024100 | 31500 | 31450 | 31550 | 31450 | 471 |
| 306 | 20240708 | 135000 | 8906187900 | 31500 | 31500 | 31550 | 31450 | 796 |
| 307 | 20240708 | 134900 | 8881115350 | 31500 | 31500 | 31500 | 31500 | 10 |
| 308 | 20240708 | 134800 | 8880800350 | 31500 | 31400 | 31550 | 31400 | 2549 |
| 309 | 20240708 | 134700 | 8800540750 | 31400 | 31400 | 31450 | 31400 | 109 |
| 310 | 20240708 | 134600 | 8797115150 | 31400 | 31450 | 31450 | 31400 | 161 |
| 311 | 20240708 | 134500 | 8792057700 | 31450 | 31400 | 31450 | 31400 | 328 |
| 312 | 20240708 | 134400 | 8781754300 | 31450 | 31400 | 31450 | 31400 | 15 |
| 313 | 20240708 | 134300 | 8781282950 | 31400 | 31400 | 31450 | 31350 | 393 |
| 314 | 20240708 | 134200 | 8768941800 | 31350 | 31350 | 31400 | 31350 | 1094 |
| 315 | 20240708 | 134100 | 8734595650 | 31350 | 31350 | 31400 | 31350 | 457 |
| 316 | 20240708 | 134000 | 8720268200 | 31400 | 31400 | 31400 | 31350 | 402 |
| 317 | 20240708 | 133900 | 8707645450 | 31400 | 31400 | 31450 | 31400 | 47 |
| 318 | 20240708 | 133800 | 8706169600 | 31400 | 31400 | 31450 | 31350 | 287 |
| 319 | 20240708 | 133700 | 8697157550 | 31400 | 31400 | 31400 | 31350 | 651 |
| 320 | 20240708 | 133600 | 8676718600 | 31350 | 31400 | 31400 | 31350 | 264 |
| 321 | 20240708 | 133500 | 8668434800 | 31400 | 31400 | 31400 | 31350 | 334 |
| 322 | 20240708 | 133400 | 8657947300 | 31350 | 31400 | 31400 | 31350 | 155 |
| 323 | 20240708 | 133300 | 8653082350 | 31350 | 31350 | 31400 | 31350 | 776 |
| 324 | 20240708 | 133200 | 8628721550 | 31400 | 31350 | 31400 | 31350 | 173 |
| 325 | 20240708 | 133100 | 8623291650 | 31350 | 31400 | 31400 | 31350 | 35 |
| 326 | 20240708 | 133000 | 8622194300 | 31350 | 31300 | 31350 | 31300 | 495 |
| 327 | 20240708 | 132900 | 8606682000 | 31300 | 31300 | 31300 | 31300 | 42 |
| 328 | 20240708 | 132800 | 8605367400 | 31250 | 31250 | 31300 | 31250 | 155 |
| 329 | 20240708 | 132700 | 8600516100 | 31250 | 31300 | 31300 | 31250 | 102 |
| 330 | 20240708 | 132600 | 8597323650 | 31300 | 31300 | 31300 | 31250 | 485 |
| 331 | 20240708 | 132500 | 8582148050 | 31300 | 31250 | 31350 | 31250 | 521 |
| 332 | 20240708 | 132400 | 8565841000 | 31250 | 31300 | 31300 | 31250 | 423 |
| 333 | 20240708 | 132300 | 8552622200 | 31250 | 31300 | 31300 | 31250 | 187 |
| 334 | 20240708 | 132200 | 8546776850 | 31300 | 31350 | 31350 | 31250 | 3645 |
| 335 | 20240708 | 132100 | 8432687700 | 31350 | 31350 | 31350 | 31350 | 1289 |
| 336 | 20240708 | 132000 | 8392277550 | 31350 | 31400 | 31400 | 31350 | 597 |
| 337 | 20240708 | 131900 | 8373560100 | 31350 | 31350 | 31400 | 31350 | 659 |
| 338 | 20240708 | 131800 | 8352874600 | 31350 | 31350 | 31350 | 31350 | 13 |
| 339 | 20240708 | 131700 | 8352467050 | 31350 | 31350 | 31350 | 31350 | 204 |
| 340 | 20240708 | 131600 | 8346071650 | 31350 | 31350 | 31350 | 31300 | 508 |
| 341 | 20240708 | 131500 | 8330150950 | 31350 | 31400 | 31400 | 31300 | 50 |
| 342 | 20240708 | 131400 | 8328585700 | 31350 | 31350 | 31350 | 31300 | 231 |
| 343 | 20240708 | 131300 | 8321348550 | 31350 | 31300 | 31350 | 31300 | 171 |
| 344 | 20240708 | 131200 | 8315993050 | 31300 | 31400 | 31400 | 31300 | 35 |
| 345 | 20240708 | 131100 | 8314894450 | 31400 | 31300 | 31400 | 31300 | 1567 |
| 346 | 20240708 | 131000 | 8265793000 | 31250 | 31250 | 31300 | 31250 | 125 |
| 347 | 20240708 | 130900 | 8261886150 | 31300 | 31300 | 31300 | 31250 | 105 |
| 348 | 20240708 | 130800 | 8258601550 | 31300 | 31300 | 31300 | 31250 | 28 |
| 349 | 20240708 | 130700 | 8257725300 | 31300 | 31250 | 31300 | 31250 | 69 |
| 350 | 20240708 | 130600 | 8255565700 | 31250 | 31300 | 31300 | 31250 | 2478 |
| 351 | 20240708 | 130500 | 8178011300 | 31300 | 31250 | 31300 | 31250 | 189 |
| 352 | 20240708 | 130400 | 8172099650 | 31300 | 31250 | 31300 | 31250 | 1270 |
| 353 | 20240708 | 130300 | 8132381900 | 31200 | 31250 | 31250 | 31200 | 423 |
| 354 | 20240708 | 130200 | 8119171750 | 31200 | 31250 | 31300 | 31200 | 49 |
| 355 | 20240708 | 130100 | 8117640550 | 31250 | 31250 | 31250 | 31200 | 501 |
| 356 | 20240708 | 130000 | 8101986000 | 31250 | 31200 | 31300 | 31200 | 1295 |
| 357 | 20240708 | 125900 | 8061525450 | 31200 | 31250 | 31300 | 31200 | 1149 |
| 358 | 20240708 | 125800 | 8025627700 | 31250 | 31300 | 31300 | 31250 | 4035 |
| 359 | 20240708 | 125700 | 7899481400 | 31350 | 31300 | 31350 | 31300 | 623 |
| 360 | 20240708 | 125600 | 7879975550 | 31300 | 31300 | 31350 | 31250 | 360 |
| 361 | 20240708 | 125500 | 7868707600 | 31300 | 31300 | 31350 | 31300 | 1228 |
| 362 | 20240708 | 125400 | 7830271100 | 31350 | 31300 | 31350 | 31300 | 157 |
| 363 | 20240708 | 125300 | 7825354450 | 31350 | 31300 | 31350 | 31300 | 117 |
| 364 | 20240708 | 125200 | 7821692050 | 31300 | 31300 | 31300 | 31250 | 245 |
| 365 | 20240708 | 125100 | 7814023650 | 31300 | 31300 | 31350 | 31250 | 338 |
| 366 | 20240708 | 125000 | 7803442550 | 31250 | 31300 | 31350 | 31250 | 407 |
| 367 | 20240708 | 124900 | 7790717150 | 31300 | 31300 | 31300 | 31250 | 225 |
| 368 | 20240708 | 124800 | 7783675250 | 31300 | 31300 | 31300 | 31250 | 820 |
| 369 | 20240708 | 124700 | 7758014950 | 31300 | 31300 | 31300 | 31300 | 10 |
| 370 | 20240708 | 124600 | 7757701950 | 31300 | 31300 | 31400 | 31250 | 1535 |
| 371 | 20240708 | 124500 | 7709561350 | 31300 | 31400 | 31400 | 31250 | 8711 |
| 372 | 20240708 | 124400 | 7436831900 | 31400 | 31400 | 31400 | 31350 | 183 |
| 373 | 20240708 | 124300 | 7431090750 | 31400 | 31600 | 31600 | 31400 | 14361 |
| 374 | 20240708 | 124200 | 6979055150 | 31500 | 31600 | 31600 | 31500 | 118 |
| 375 | 20240708 | 124100 | 6975337850 | 31600 | 31550 | 31600 | 31500 | 296 |
| 376 | 20240708 | 124000 | 6965999100 | 31550 | 31550 | 31600 | 31500 | 846 |
| 377 | 20240708 | 123900 | 6939324450 | 31550 | 31550 | 31600 | 31550 | 162 |
| 378 | 20240708 | 123800 | 6934213250 | 31550 | 31550 | 31550 | 31500 | 100 |
| 379 | 20240708 | 123700 | 6931058300 | 31550 | 31550 | 31600 | 31550 | 119 |
| 380 | 20240708 | 123600 | 6927303750 | 31550 | 31550 | 31600 | 31500 | 156 |
| 381 | 20240708 | 123500 | 6922382000 | 31550 | 31550 | 31550 | 31500 | 545 |
| 382 | 20240708 | 123400 | 6905187450 | 31500 | 31550 | 31550 | 31500 | 704 |
| 383 | 20240708 | 123300 | 6882989350 | 31550 | 31550 | 31550 | 31500 | 293 |
| 384 | 20240708 | 123200 | 6873758000 | 31550 | 31500 | 31550 | 31500 | 494 |
| 385 | 20240708 | 123100 | 6858185250 | 31500 | 31550 | 31550 | 31500 | 1447 |
| 386 | 20240708 | 123000 | 6812603200 | 31550 | 31500 | 31550 | 31500 | 404 |
| 387 | 20240708 | 122900 | 6799866450 | 31550 | 31500 | 31550 | 31500 | 185 |
| 388 | 20240708 | 122800 | 6794036550 | 31500 | 31650 | 31650 | 31500 | 5497 |
| 389 | 20240708 | 122700 | 6620601050 | 31650 | 31600 | 31650 | 31550 | 638 |
| 390 | 20240708 | 122600 | 6600438950 | 31650 | 31550 | 31650 | 31550 | 943 |
| 391 | 20240708 | 122500 | 6570612800 | 31600 | 31600 | 31650 | 31550 | 103 |
| 392 | 20240708 | 122400 | 6567358000 | 31600 | 31600 | 31600 | 31550 | 1100 |
| 393 | 20240708 | 122300 | 6532603300 | 31600 | 31600 | 31600 | 31550 | 1581 |
| 394 | 20240708 | 122200 | 6482722400 | 31600 | 31550 | 31600 | 31550 | 81 |
| 395 | 20240708 | 122100 | 6480165500 | 31550 | 31550 | 31600 | 31550 | 79 |
| 396 | 20240708 | 122000 | 6477673000 | 31550 | 31600 | 31600 | 31550 | 385 |
| 397 | 20240708 | 121900 | 6465515650 | 31550 | 31600 | 31650 | 31550 | 309 |
| 398 | 20240708 | 121800 | 6455752000 | 31600 | 31600 | 31600 | 31550 | 105 |
| 399 | 20240708 | 121700 | 6452436150 | 31600 | 31600 | 31600 | 31600 | 206 |
| 400 | 20240708 | 121600 | 6445926550 | 31600 | 31600 | 31650 | 31600 | 108 |
| 401 | 20240708 | 121500 | 6442513700 | 31650 | 31650 | 31650 | 31600 | 46 |
| 402 | 20240708 | 121400 | 6441059850 | 31600 | 31600 | 31600 | 31550 | 291 |
| 403 | 20240708 | 121300 | 6431864400 | 31600 | 31600 | 31600 | 31550 | 222 |
| 404 | 20240708 | 121200 | 6424856050 | 31600 | 31600 | 31600 | 31550 | 304 |
| 405 | 20240708 | 121100 | 6415250300 | 31550 | 31550 | 31600 | 31550 | 12 |
| 406 | 20240708 | 121000 | 6414871250 | 31600 | 31600 | 31600 | 31550 | 174 |
| 407 | 20240708 | 120900 | 6409380200 | 31600 | 31600 | 31600 | 31550 | 972 |
| 408 | 20240708 | 120800 | 6378669450 | 31650 | 31600 | 31650 | 31550 | 172 |
| 409 | 20240708 | 120700 | 6373235150 | 31600 | 31600 | 31600 | 31550 | 144 |
| 410 | 20240708 | 120600 | 6368684850 | 31600 | 31600 | 31600 | 31550 | 403 |
| 411 | 20240708 | 120500 | 6355953400 | 31600 | 31600 | 31650 | 31550 | 180 |
| 412 | 20240708 | 120400 | 6350267600 | 31600 | 31650 | 31650 | 31600 | 315 |
| 413 | 20240708 | 120300 | 6340313450 | 31600 | 31650 | 31650 | 31600 | 130 |
| 414 | 20240708 | 120200 | 6336203600 | 31600 | 31650 | 31700 | 31600 | 831 |
| 415 | 20240708 | 120100 | 6309927400 | 31650 | 31600 | 31700 | 31600 | 95 |
| 416 | 20240708 | 120000 | 6306920650 | 31700 | 31700 | 31700 | 31600 | 239 |
| 417 | 20240708 | 115900 | 6299362750 | 31650 | 31600 | 31650 | 31600 | 702 |
| 418 | 20240708 | 115800 | 6277174500 | 31600 | 31650 | 31650 | 31600 | 5 |
| 419 | 20240708 | 115700 | 6277016400 | 31650 | 31650 | 31650 | 31650 | 131 |
| 420 | 20240708 | 115600 | 6272870250 | 31650 | 31650 | 31700 | 31650 | 108 |
| 421 | 20240708 | 115500 | 6269451950 | 31650 | 31650 | 31650 | 31650 | 64 |
| 422 | 20240708 | 115400 | 6267426350 | 31650 | 31650 | 31700 | 31650 | 37 |
| 423 | 20240708 | 115300 | 6266254700 | 31650 | 31650 | 31700 | 31650 | 159 |
| 424 | 20240708 | 115200 | 6261219750 | 31650 | 31650 | 31700 | 31650 | 43 |
| 425 | 20240708 | 115100 | 6259858750 | 31650 | 31650 | 31650 | 31650 | 13 |
| 426 | 20240708 | 115000 | 6259447300 | 31700 | 31650 | 31700 | 31650 | 149 |
| 427 | 20240708 | 114900 | 6254731300 | 31650 | 31700 | 31700 | 31650 | 7 |
| 428 | 20240708 | 114800 | 6254509700 | 31650 | 31650 | 31700 | 31600 | 89 |
| 429 | 20240708 | 114700 | 6251693100 | 31600 | 31650 | 31650 | 31600 | 80 |
| 430 | 20240708 | 114600 | 6249163150 | 31650 | 31650 | 31650 | 31600 | 811 |
| 431 | 20240708 | 114500 | 6223510300 | 31600 | 31650 | 31650 | 31600 | 129 |
| 432 | 20240708 | 114400 | 6219433650 | 31600 | 31600 | 31600 | 31600 | 2007 |
| 433 | 20240708 | 114300 | 6156012450 | 31600 | 31650 | 31650 | 31600 | 1724 |
| 434 | 20240708 | 114200 | 6101503550 | 31650 | 31700 | 31700 | 31650 | 5110 |
| 435 | 20240708 | 114100 | 5939768600 | 31700 | 31700 | 31750 | 31650 | 1032 |
| 436 | 20240708 | 114000 | 5907053200 | 31700 | 31700 | 31750 | 31700 | 166 |
| 437 | 20240708 | 113900 | 5901790700 | 31700 | 31750 | 31750 | 31700 | 6 |
| 438 | 20240708 | 113800 | 5901600300 | 31700 | 31750 | 31750 | 31700 | 111 |
| 439 | 20240708 | 113700 | 5898076550 | 31700 | 31700 | 31750 | 31700 | 168 |
| 440 | 20240708 | 113600 | 5892745950 | 31700 | 31750 | 31800 | 31700 | 1893 |
| 441 | 20240708 | 113500 | 5832722800 | 31750 | 31750 | 31750 | 31750 | 23 |
| 442 | 20240708 | 113400 | 5831992550 | 31700 | 31750 | 31750 | 31700 | 83 |
| 443 | 20240708 | 113300 | 5829359550 | 31750 | 31750 | 31800 | 31750 | 1032 |
| 444 | 20240708 | 113200 | 5796593500 | 31800 | 31800 | 31850 | 31750 | 2003 |
| 445 | 20240708 | 113100 | 5732898050 | 31800 | 31850 | 31850 | 31800 | 2 |
| 446 | 20240708 | 113000 | 5732834400 | 31850 | 31900 | 31900 | 31800 | 511 |
| 447 | 20240708 | 112900 | 5716559050 | 31850 | 31850 | 31900 | 31850 | 71 |
| 448 | 20240708 | 112800 | 5714297200 | 31900 | 31900 | 31900 | 31850 | 418 |
| 449 | 20240708 | 112700 | 5700965050 | 31850 | 31850 | 31850 | 31850 | 42 |
| 450 | 20240708 | 112600 | 5699627350 | 31850 | 31850 | 31850 | 31850 | 103 |
| 451 | 20240708 | 112500 | 5696346800 | 31850 | 31800 | 31850 | 31800 | 7 |
| 452 | 20240708 | 112400 | 5696123900 | 31800 | 31800 | 31800 | 31800 | 36 |
| 453 | 20240708 | 112300 | 5694979100 | 31800 | 31850 | 31850 | 31800 | 116 |
| 454 | 20240708 | 112200 | 5691284750 | 31850 | 31800 | 31900 | 31800 | 1094 |
| 455 | 20240708 | 112100 | 5656442600 | 31800 | 31850 | 31850 | 31800 | 3 |
| 456 | 20240708 | 112000 | 5656347150 | 31800 | 31800 | 31800 | 31800 | 106 |
| 457 | 20240708 | 111900 | 5652976350 | 31800 | 31800 | 31850 | 31800 | 41 |
| 458 | 20240708 | 111800 | 5651672450 | 31800 | 31850 | 31850 | 31800 | 3 |
| 459 | 20240708 | 111700 | 5651577000 | 31850 | 31800 | 31850 | 31800 | 174 |
| 460 | 20240708 | 111600 | 5646038750 | 31800 | 31850 | 31900 | 31800 | 1134 |
| 461 | 20240708 | 111500 | 5609925900 | 31850 | 31850 | 31900 | 31850 | 825 |
| 462 | 20240708 | 111400 | 5583649500 | 31900 | 31900 | 31900 | 31900 | 212 |
| 463 | 20240708 | 111300 | 5576886700 | 31950 | 31900 | 31950 | 31900 | 109 |
| 464 | 20240708 | 111200 | 5573409450 | 31900 | 31900 | 31900 | 31900 | 30 |
| 465 | 20240708 | 111100 | 5572452450 | 31900 | 31850 | 31950 | 31850 | 1025 |
| 466 | 20240708 | 111000 | 5539743600 | 31900 | 31850 | 31900 | 31850 | 217 |
| 467 | 20240708 | 110900 | 5532826900 | 31850 | 31900 | 31950 | 31850 | 182 |
| 468 | 20240708 | 110800 | 5527021000 | 31900 | 31950 | 31950 | 31900 | 6 |
| 469 | 20240708 | 110700 | 5526829350 | 31950 | 31900 | 31950 | 31900 | 31 |
| 470 | 20240708 | 110600 | 5525840400 | 31900 | 31850 | 31900 | 31850 | 646 |
| 471 | 20240708 | 110500 | 5505245600 | 31850 | 31850 | 31850 | 31800 | 366 |
| 472 | 20240708 | 110400 | 5493589150 | 31850 | 31800 | 31850 | 31800 | 506 |
| 473 | 20240708 | 110300 | 5477497800 | 31850 | 31850 | 31850 | 31800 | 210 |
| 474 | 20240708 | 110200 | 5470817200 | 31850 | 31800 | 31850 | 31800 | 10 |
| 475 | 20240708 | 110100 | 5470499100 | 31800 | 31850 | 31850 | 31800 | 36 |
| 476 | 20240708 | 110000 | 5469354250 | 31800 | 31850 | 31850 | 31800 | 146 |
| 477 | 20240708 | 105900 | 5464709500 | 31800 | 31800 | 31850 | 31800 | 60 |
| 478 | 20240708 | 105800 | 5462801450 | 31850 | 31800 | 31850 | 31800 | 302 |
| 479 | 20240708 | 105700 | 5453197800 | 31750 | 31750 | 31800 | 31750 | 159 |
| 480 | 20240708 | 105600 | 5448142000 | 31750 | 31800 | 31850 | 31750 | 145 |
| 481 | 20240708 | 105500 | 5443535950 | 31750 | 31800 | 31800 | 31750 | 307 |
| 482 | 20240708 | 105400 | 5433773400 | 31800 | 31800 | 31800 | 31750 | 40 |
| 483 | 20240708 | 105300 | 5432501450 | 31850 | 31750 | 31850 | 31750 | 351 |
| 484 | 20240708 | 105200 | 5421344700 | 31750 | 31750 | 31750 | 31750 | 156 |
| 485 | 20240708 | 105100 | 5416391700 | 31750 | 31800 | 31800 | 31750 | 176 |
| 486 | 20240708 | 105000 | 5410798450 | 31750 | 31800 | 31800 | 31750 | 33 |
| 487 | 20240708 | 104900 | 5409749100 | 31800 | 31800 | 31800 | 31800 | 84 |
| 488 | 20240708 | 104800 | 5407077900 | 31800 | 31800 | 31800 | 31800 | 8 |
| 489 | 20240708 | 104700 | 5406823500 | 31850 | 31850 | 31850 | 31800 | 256 |
| 490 | 20240708 | 104600 | 5398681600 | 31800 | 31850 | 31900 | 31800 | 1191 |
| 491 | 20240708 | 104500 | 5360758850 | 31900 | 31950 | 31950 | 31900 | 203 |
| 492 | 20240708 | 104400 | 5354283050 | 31900 | 31900 | 31950 | 31900 | 16 |
| 493 | 20240708 | 104300 | 5353772150 | 32000 | 31850 | 32000 | 31850 | 229 |
| 494 | 20240708 | 104200 | 5346472100 | 31900 | 31950 | 31950 | 31900 | 674 |
| 495 | 20240708 | 104100 | 5324968950 | 31950 | 32000 | 32000 | 31950 | 134 |
| 496 | 20240708 | 104000 | 5320687500 | 32000 | 31900 | 32000 | 31900 | 1183 |
| 497 | 20240708 | 103900 | 5282883450 | 31950 | 31850 | 31950 | 31850 | 58 |
| 498 | 20240708 | 103800 | 5281031600 | 31850 | 31900 | 31950 | 31850 | 628 |
| 499 | 20240708 | 103700 | 5260999450 | 31950 | 31900 | 31950 | 31900 | 8 |
| 500 | 20240708 | 103600 | 5260744150 | 31950 | 31900 | 31950 | 31900 | 149 |
| 501 | 20240708 | 103500 | 5255990950 | 31900 | 31850 | 31950 | 31850 | 1736 |
| 502 | 20240708 | 103400 | 5200617900 | 31800 | 31850 | 31850 | 31800 | 671 |
| 503 | 20240708 | 103300 | 5179271550 | 31850 | 31750 | 31850 | 31750 | 1805 |
| 504 | 20240708 | 103200 | 5121919050 | 31750 | 31650 | 31750 | 31600 | 1809 |
| 505 | 20240708 | 103100 | 5064616550 | 31650 | 31650 | 31650 | 31600 | 375 |
| 506 | 20240708 | 103000 | 5052765250 | 31650 | 31600 | 31650 | 31600 | 123 |
| 507 | 20240708 | 102900 | 5048877350 | 31600 | 31600 | 31600 | 31600 | 8 |
| 508 | 20240708 | 102800 | 5048624550 | 31600 | 31600 | 31650 | 31600 | 1055 |
| 509 | 20240708 | 102700 | 5015286500 | 31600 | 31500 | 31600 | 31500 | 655 |
| 510 | 20240708 | 102600 | 4994609050 | 31550 | 31500 | 31600 | 31500 | 403 |
| 511 | 20240708 | 102500 | 4981895250 | 31500 | 31550 | 31550 | 31500 | 259 |
| 512 | 20240708 | 102400 | 4973729850 | 31550 | 31550 | 31550 | 31500 | 330 |
| 513 | 20240708 | 102300 | 4963323700 | 31500 | 31500 | 31550 | 31500 | 370 |
| 514 | 20240708 | 102200 | 4951666250 | 31500 | 31550 | 31600 | 31500 | 3887 |
| 515 | 20240708 | 102100 | 4829037200 | 31550 | 31600 | 31600 | 31550 | 551 |
| 516 | 20240708 | 102000 | 4811625850 | 31600 | 31700 | 31700 | 31600 | 6273 |
| 517 | 20240708 | 101900 | 4613294100 | 31650 | 31650 | 31750 | 31650 | 554 |
| 518 | 20240708 | 101800 | 4595757650 | 31650 | 31700 | 31750 | 31650 | 130 |
| 519 | 20240708 | 101700 | 4591636200 | 31700 | 31700 | 31700 | 31650 | 238 |
| 520 | 20240708 | 101600 | 4584096650 | 31700 | 31700 | 31750 | 31700 | 98 |
| 521 | 20240708 | 101500 | 4580989800 | 31700 | 31700 | 31700 | 31700 | 871 |
| 522 | 20240708 | 101400 | 4553379100 | 31700 | 31650 | 31700 | 31650 | 110 |
| 523 | 20240708 | 101300 | 4549894800 | 31650 | 31650 | 31700 | 31650 | 574 |
| 524 | 20240708 | 101200 | 4531727650 | 31650 | 31700 | 31700 | 31650 | 14 |
| 525 | 20240708 | 101100 | 4531284150 | 31700 | 31650 | 31700 | 31650 | 5775 |
| 526 | 20240708 | 101000 | 4348449900 | 31650 | 31700 | 31700 | 31650 | 621 |
| 527 | 20240708 | 100900 | 4328764250 | 31700 | 31700 | 31700 | 31650 | 2034 |
| 528 | 20240708 | 100800 | 4264304000 | 31700 | 31700 | 31750 | 31650 | 2283 |
| 529 | 20240708 | 100700 | 4191938300 | 31750 | 31750 | 31750 | 31650 | 4115 |
| 530 | 20240708 | 100600 | 4061492550 | 31700 | 31850 | 31850 | 31700 | 1799 |
| 531 | 20240708 | 100500 | 4004349550 | 31800 | 31800 | 31850 | 31800 | 1165 |
| 532 | 20240708 | 100400 | 3967269100 | 31850 | 31800 | 31850 | 31800 | 18 |
| 533 | 20240708 | 100300 | 3966696350 | 31800 | 31700 | 31800 | 31700 | 514 |
| 534 | 20240708 | 100200 | 3950362200 | 31750 | 31750 | 31750 | 31700 | 406 |
| 535 | 20240708 | 100100 | 3937471950 | 31750 | 31700 | 31750 | 31700 | 287 |
| 536 | 20240708 | 100000 | 3928369950 | 31750 | 31700 | 31750 | 31700 | 449 |
| 537 | 20240708 | 095900 | 3914124600 | 31750 | 31700 | 31750 | 31650 | 280 |
| 538 | 20240708 | 095800 | 3905240700 | 31650 | 31700 | 31700 | 31650 | 1872 |
| 539 | 20240708 | 095700 | 3845910500 | 31650 | 31750 | 31750 | 31650 | 1755 |
| 540 | 20240708 | 095600 | 3790276550 | 31700 | 31750 | 31750 | 31650 | 2267 |
| 541 | 20240708 | 095500 | 3718359500 | 31750 | 31700 | 31750 | 31700 | 288 |
| 542 | 20240708 | 095400 | 3709229300 | 31700 | 31650 | 31700 | 31650 | 542 |
| 543 | 20240708 | 095300 | 3692047950 | 31650 | 31650 | 31700 | 31650 | 466 |
| 544 | 20240708 | 095200 | 3677299000 | 31700 | 31700 | 31750 | 31700 | 3385 |
| 545 | 20240708 | 095100 | 3569990500 | 31750 | 31750 | 31800 | 31750 | 177 |
| 546 | 20240708 | 095000 | 3564370250 | 31700 | 31750 | 31800 | 31700 | 2839 |
| 547 | 20240708 | 094900 | 3474232800 | 31750 | 31750 | 31800 | 31750 | 87 |
| 548 | 20240708 | 094800 | 3471469350 | 31800 | 31850 | 31850 | 31800 | 3278 |
| 549 | 20240708 | 094700 | 3367223350 | 31800 | 31800 | 31850 | 31800 | 299 |
| 550 | 20240708 | 094600 | 3357709800 | 31800 | 31850 | 31850 | 31800 | 631 |
| 551 | 20240708 | 094500 | 3337643550 | 31850 | 31850 | 31850 | 31800 | 660 |
| 552 | 20240708 | 094400 | 3316624450 | 31850 | 31800 | 31850 | 31800 | 998 |
| 553 | 20240708 | 094300 | 3284855050 | 31850 | 31900 | 31900 | 31800 | 1868 |
| 554 | 20240708 | 094200 | 3225358100 | 31900 | 31850 | 31950 | 31850 | 270 |
| 555 | 20240708 | 094100 | 3216749900 | 31850 | 31850 | 31950 | 31850 | 314 |
| 556 | 20240708 | 094000 | 3206745850 | 31850 | 31850 | 31850 | 31800 | 589 |
| 557 | 20240708 | 093900 | 3187991950 | 31850 | 31800 | 31950 | 31800 | 1196 |
| 558 | 20240708 | 093800 | 3149913200 | 31800 | 31900 | 31900 | 31800 | 453 |
| 559 | 20240708 | 093700 | 3135487650 | 31850 | 31850 | 31900 | 31850 | 180 |
| 560 | 20240708 | 093600 | 3129753900 | 31900 | 31850 | 31900 | 31800 | 993 |
| 561 | 20240708 | 093500 | 3098112900 | 31850 | 31850 | 31900 | 31750 | 1244 |
| 562 | 20240708 | 093400 | 3058560300 | 31900 | 31850 | 31900 | 31800 | 1804 |
| 563 | 20240708 | 093300 | 3001158000 | 31900 | 31950 | 31950 | 31850 | 678 |
| 564 | 20240708 | 093200 | 2979538150 | 31950 | 32050 | 32050 | 31900 | 3414 |
| 565 | 20240708 | 093100 | 2870353650 | 32050 | 32100 | 32100 | 32050 | 1813 |
| 566 | 20240708 | 093000 | 2812229700 | 32100 | 32100 | 32150 | 32100 | 1391 |
| 567 | 20240708 | 092900 | 2767545600 | 32100 | 32200 | 32200 | 32100 | 1688 |
| 568 | 20240708 | 092800 | 2713273900 | 32250 | 32350 | 32350 | 32200 | 1991 |
| 569 | 20240708 | 092700 | 2648976500 | 32300 | 32400 | 32450 | 32300 | 1617 |
| 570 | 20240708 | 092600 | 2596645200 | 32400 | 32450 | 32550 | 32400 | 2558 |
| 571 | 20240708 | 092500 | 2513595900 | 32450 | 32450 | 32450 | 32400 | 1038 |
| 572 | 20240708 | 092400 | 2479913950 | 32450 | 32300 | 32500 | 32250 | 5432 |
| 573 | 20240708 | 092300 | 2304060000 | 32350 | 32300 | 32350 | 32250 | 933 |
| 574 | 20240708 | 092200 | 2273914350 | 32350 | 32350 | 32350 | 32200 | 2212 |
| 575 | 20240708 | 092100 | 2202505150 | 32300 | 32400 | 32500 | 32300 | 3898 |
| 576 | 20240708 | 092000 | 2076153750 | 32350 | 32150 | 32350 | 32100 | 2908 |
| 577 | 20240708 | 091900 | 1982396950 | 32100 | 32150 | 32150 | 32100 | 703 |
| 578 | 20240708 | 091800 | 1959814400 | 32100 | 32000 | 32150 | 32000 | 1342 |
| 579 | 20240708 | 091700 | 1916766750 | 32000 | 31900 | 32000 | 31800 | 1518 |
| 580 | 20240708 | 091600 | 1868285000 | 31800 | 31850 | 31900 | 31800 | 86 |
| 581 | 20240708 | 091500 | 1865543950 | 31850 | 31800 | 31950 | 31700 | 2110 |
| 582 | 20240708 | 091400 | 1798566300 | 31800 | 31700 | 31800 | 31700 | 1010 |
| 583 | 20240708 | 091300 | 1766481750 | 31750 | 31700 | 31750 | 31700 | 361 |
| 584 | 20240708 | 091200 | 1755025400 | 31700 | 31850 | 31850 | 31700 | 459 |
| 585 | 20240708 | 091100 | 1740447000 | 31800 | 31800 | 31850 | 31750 | 809 |
| 586 | 20240708 | 091000 | 1714726850 | 31750 | 31900 | 31900 | 31700 | 5309 |
| 587 | 20240708 | 090900 | 1545977250 | 31900 | 31950 | 32000 | 31900 | 1302 |
| 588 | 20240708 | 090800 | 1504433200 | 32000 | 32100 | 32100 | 31900 | 2466 |
| 589 | 20240708 | 090700 | 1425515500 | 32100 | 32100 | 32150 | 32000 | 2047 |
| 590 | 20240708 | 090600 | 1359813050 | 32000 | 31900 | 32150 | 31850 | 4908 |
| 591 | 20240708 | 090500 | 1202828050 | 31900 | 31800 | 31950 | 31800 | 969 |
| 592 | 20240708 | 090400 | 1171924550 | 31800 | 31750 | 31900 | 31700 | 1937 |
| 593 | 20240708 | 090300 | 1110371250 | 31750 | 31550 | 31900 | 31500 | 3644 |
| 594 | 20240708 | 090200 | 994722800 | 31550 | 31600 | 31600 | 31500 | 6511 |
| 595 | 20240708 | 090100 | 789448400 | 31600 | 32100 | 32100 | 31500 | 12246 |
| 596 | 20240708 | 090000 | 400655200 | 32050 | 31900 | 32150 | 31800 | 12542 |