34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 193500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 3 | 20240708 | 193400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240708 | 193300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240708 | 193200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240708 | 193100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240708 | 193000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240708 | 192900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240708 | 192800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240708 | 192700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240708 | 192600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240708 | 192500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240708 | 192400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240708 | 192300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240708 | 192200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240708 | 192100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240708 | 192000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240708 | 191900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240708 | 191800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240708 | 191700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240708 | 191600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240708 | 191500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240708 | 191400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240708 | 191300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240708 | 191200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240708 | 191100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240708 | 191000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240708 | 190900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240708 | 190800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240708 | 190700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240708 | 190600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240708 | 190500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 33 | 20240708 | 190400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240708 | 190300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240708 | 190200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240708 | 190100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240708 | 190000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240708 | 185900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240708 | 185800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240708 | 185700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240708 | 185600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240708 | 185500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240708 | 185400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240708 | 185300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240708 | 185200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240708 | 185100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240708 | 185000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240708 | 184900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240708 | 184800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240708 | 184700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240708 | 184600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240708 | 184500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240708 | 184400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240708 | 184300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240708 | 184200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240708 | 184100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240708 | 184000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240708 | 183900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240708 | 183800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240708 | 183700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240708 | 183600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240708 | 183500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 63 | 20240708 | 183400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240708 | 183300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240708 | 183200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240708 | 183100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240708 | 183000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240708 | 182900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240708 | 182800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240708 | 182700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240708 | 182600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240708 | 182500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240708 | 182400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240708 | 182300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240708 | 182200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240708 | 182100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240708 | 182000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240708 | 181900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240708 | 181800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240708 | 181700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240708 | 181600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240708 | 181500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240708 | 181400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240708 | 181300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240708 | 181200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240708 | 181100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240708 | 181000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240708 | 180900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240708 | 180800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240708 | 180700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240708 | 180600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240708 | 180500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 93 | 20240708 | 180400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240708 | 180300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240708 | 180200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240708 | 180100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240708 | 180000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240708 | 175900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240708 | 175800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240708 | 175700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240708 | 175600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240708 | 175500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240708 | 175400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240708 | 175300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240708 | 175200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240708 | 175100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240708 | 175000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240708 | 174900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240708 | 174800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240708 | 174700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240708 | 174600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240708 | 174500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240708 | 174400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240708 | 174300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240708 | 174200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240708 | 174100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240708 | 174000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240708 | 173900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240708 | 173800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240708 | 173700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240708 | 173600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240708 | 173500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 123 | 20240708 | 173400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240708 | 173300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240708 | 173200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240708 | 173100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240708 | 173000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240708 | 172900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240708 | 172800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240708 | 172700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240708 | 172600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240708 | 172500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240708 | 172400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240708 | 172300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240708 | 172200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240708 | 172100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240708 | 172000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240708 | 171900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240708 | 171800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240708 | 171700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240708 | 171600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240708 | 171500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240708 | 171400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240708 | 171300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240708 | 171200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240708 | 171100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240708 | 171000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240708 | 170900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240708 | 170800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240708 | 170700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240708 | 170600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240708 | 170500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 153 | 20240708 | 170400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240708 | 170300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240708 | 170200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240708 | 170100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240708 | 170000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240708 | 165900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240708 | 165800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240708 | 165700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240708 | 165600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240708 | 165500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240708 | 165400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240708 | 165300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240708 | 165200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240708 | 165100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240708 | 165000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240708 | 164900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240708 | 164800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240708 | 164700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240708 | 164600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240708 | 164500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240708 | 164400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240708 | 164300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240708 | 164200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240708 | 164100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240708 | 164000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240708 | 163900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240708 | 163800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240708 | 163700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240708 | 163600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240708 | 163500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 183 | 20240708 | 163400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240708 | 163300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240708 | 163200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240708 | 163100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240708 | 163000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240708 | 162900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240708 | 162800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240708 | 162700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240708 | 162600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240708 | 162500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240708 | 162400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240708 | 162300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240708 | 162200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240708 | 162100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240708 | 162000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240708 | 161900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240708 | 161800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240708 | 161700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240708 | 161600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240708 | 161500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240708 | 161400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240708 | 161300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240708 | 161200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240708 | 161100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240708 | 161000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240708 | 160900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240708 | 160800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20240708 | 160700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20240708 | 160600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20240708 | 160500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 213 | 20240708 | 160400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20240708 | 160300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20240708 | 160200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20240708 | 160100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20240708 | 160000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20240708 | 155900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20240708 | 155800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20240708 | 155700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20240708 | 155600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20240708 | 155500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20240708 | 155400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20240708 | 155300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20240708 | 155200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20240708 | 155100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20240708 | 155000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20240708 | 154900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20240708 | 154800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20240708 | 154700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20240708 | 154600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20240708 | 154500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20240708 | 154400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20240708 | 154300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20240708 | 154200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20240708 | 154100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20240708 | 154000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20240708 | 153900 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20240708 | 153800 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20240708 | 153700 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20240708 | 153600 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20240708 | 153500 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 243 | 20240708 | 153400 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20240708 | 153300 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20240708 | 153200 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20240708 | 153100 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20240708 | 153000 | 6689414300 | 43450 | 43450 | 43450 | 43450 | 847 |
| 248 | 20240708 | 152900 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240708 | 152800 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20240708 | 152700 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20240708 | 152600 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20240708 | 152500 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20240708 | 152400 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20240708 | 152300 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20240708 | 152200 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20240708 | 152100 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20240708 | 152000 | 6652612150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20240708 | 151900 | 6652612150 | 43500 | 43400 | 43500 | 43300 | 318 |
| 259 | 20240708 | 151800 | 6638822700 | 43300 | 43350 | 43350 | 43300 | 116 |
| 260 | 20240708 | 151700 | 6633798400 | 43300 | 43450 | 43450 | 43300 | 123 |
| 261 | 20240708 | 151600 | 6628466750 | 43450 | 43450 | 43500 | 43450 | 320 |
| 262 | 20240708 | 151500 | 6614561600 | 43450 | 43400 | 43450 | 43350 | 165 |
| 263 | 20240708 | 151400 | 6607396750 | 43350 | 43350 | 43350 | 43350 | 27 |
| 264 | 20240708 | 151300 | 6606226300 | 43450 | 43450 | 43450 | 43450 | 15 |
| 265 | 20240708 | 151200 | 6605574550 | 43450 | 43450 | 43450 | 43450 | 16 |
| 266 | 20240708 | 151100 | 6604879350 | 43450 | 43550 | 43600 | 43450 | 398 |
| 267 | 20240708 | 151000 | 6587554600 | 43550 | 43550 | 43550 | 43500 | 43 |
| 268 | 20240708 | 150900 | 6585682000 | 43500 | 43350 | 43500 | 43350 | 560 |
| 269 | 20240708 | 150800 | 6561356500 | 43350 | 43350 | 43400 | 43350 | 199 |
| 270 | 20240708 | 150700 | 6552725900 | 43400 | 43300 | 43400 | 43300 | 169 |
| 271 | 20240708 | 150600 | 6545400300 | 43400 | 43350 | 43400 | 43300 | 150 |
| 272 | 20240708 | 150500 | 6538898100 | 43300 | 43300 | 43350 | 43300 | 62 |
| 273 | 20240708 | 150400 | 6536213250 | 43300 | 43400 | 43400 | 43300 | 108 |
| 274 | 20240708 | 150300 | 6531531250 | 43300 | 43400 | 43400 | 43300 | 413 |
| 275 | 20240708 | 150200 | 6513623000 | 43400 | 43600 | 43600 | 43400 | 249 |
| 276 | 20240708 | 150100 | 6502794250 | 43500 | 43500 | 43600 | 43500 | 139 |
| 277 | 20240708 | 150000 | 6496745450 | 43550 | 43600 | 43650 | 43550 | 335 |
| 278 | 20240708 | 145900 | 6482151200 | 43650 | 43650 | 43650 | 43550 | 161 |
| 279 | 20240708 | 145800 | 6475129300 | 43650 | 43600 | 43650 | 43600 | 90 |
| 280 | 20240708 | 145700 | 6471202850 | 43600 | 43650 | 43750 | 43600 | 189 |
| 281 | 20240708 | 145600 | 6462953800 | 43650 | 43600 | 43650 | 43600 | 285 |
| 282 | 20240708 | 145500 | 6450524850 | 43650 | 43650 | 43700 | 43600 | 155 |
| 283 | 20240708 | 145400 | 6443756000 | 43650 | 43600 | 43700 | 43600 | 207 |
| 284 | 20240708 | 145300 | 6434716600 | 43600 | 43700 | 43700 | 43600 | 104 |
| 285 | 20240708 | 145200 | 6430177400 | 43700 | 43650 | 43700 | 43600 | 141 |
| 286 | 20240708 | 145100 | 6424021550 | 43600 | 43650 | 43700 | 43550 | 295 |
| 287 | 20240708 | 145000 | 6411144600 | 43650 | 43600 | 43650 | 43600 | 147 |
| 288 | 20240708 | 144900 | 6404729450 | 43600 | 43700 | 43700 | 43550 | 115 |
| 289 | 20240708 | 144800 | 6399711150 | 43700 | 43600 | 43700 | 43550 | 190 |
| 290 | 20240708 | 144700 | 6391421450 | 43550 | 43550 | 43650 | 43550 | 117 |
| 291 | 20240708 | 144600 | 6386318250 | 43550 | 43600 | 43650 | 43550 | 239 |
| 292 | 20240708 | 144500 | 6375901850 | 43600 | 43700 | 43700 | 43600 | 271 |
| 293 | 20240708 | 144400 | 6364072100 | 43700 | 43650 | 43700 | 43600 | 151 |
| 294 | 20240708 | 144300 | 6357479650 | 43650 | 43700 | 43750 | 43650 | 77 |
| 295 | 20240708 | 144200 | 6354114650 | 43700 | 43650 | 43700 | 43600 | 185 |
| 296 | 20240708 | 144100 | 6346036200 | 43650 | 43600 | 43650 | 43600 | 107 |
| 297 | 20240708 | 144000 | 6341368200 | 43550 | 43600 | 43700 | 43550 | 210 |
| 298 | 20240708 | 143900 | 6332210800 | 43600 | 43650 | 43650 | 43600 | 115 |
| 299 | 20240708 | 143800 | 6327194050 | 43650 | 43600 | 43650 | 43550 | 132 |
| 300 | 20240708 | 143700 | 6321438350 | 43600 | 43550 | 43700 | 43500 | 157 |
| 301 | 20240708 | 143600 | 6314589400 | 43550 | 43500 | 43600 | 43500 | 192 |
| 302 | 20240708 | 143500 | 6306225100 | 43500 | 43650 | 43700 | 43500 | 111 |
| 303 | 20240708 | 143400 | 6301378900 | 43650 | 43600 | 43650 | 43500 | 278 |
| 304 | 20240708 | 143300 | 6289262400 | 43600 | 43600 | 43650 | 43550 | 71 |
| 305 | 20240708 | 143200 | 6286165900 | 43650 | 43650 | 43650 | 43550 | 97 |
| 306 | 20240708 | 143100 | 6281935700 | 43600 | 43500 | 43600 | 43500 | 130 |
| 307 | 20240708 | 143000 | 6276274350 | 43500 | 43600 | 43650 | 43500 | 568 |
| 308 | 20240708 | 142900 | 6251560650 | 43650 | 43650 | 43650 | 43550 | 133 |
| 309 | 20240708 | 142800 | 6245759600 | 43600 | 43550 | 43650 | 43550 | 108 |
| 310 | 20240708 | 142700 | 6241051650 | 43600 | 43500 | 43650 | 43500 | 136 |
| 311 | 20240708 | 142600 | 6235121800 | 43500 | 43600 | 43650 | 43500 | 149 |
| 312 | 20240708 | 142500 | 6228623850 | 43650 | 43700 | 43700 | 43550 | 244 |
| 313 | 20240708 | 142400 | 6217973350 | 43650 | 43600 | 43650 | 43550 | 81 |
| 314 | 20240708 | 142300 | 6214440750 | 43600 | 43600 | 43750 | 43600 | 152 |
| 315 | 20240708 | 142200 | 6207803700 | 43600 | 43650 | 43700 | 43600 | 229 |
| 316 | 20240708 | 142100 | 6197805850 | 43600 | 43700 | 43700 | 43600 | 71 |
| 317 | 20240708 | 142000 | 6194707250 | 43650 | 43700 | 43750 | 43600 | 1147 |
| 318 | 20240708 | 141900 | 6144596250 | 43700 | 43750 | 43800 | 43700 | 195 |
| 319 | 20240708 | 141800 | 6136062200 | 43750 | 43750 | 43800 | 43700 | 111 |
| 320 | 20240708 | 141700 | 6131204900 | 43700 | 43800 | 43800 | 43700 | 115 |
| 321 | 20240708 | 141600 | 6126172100 | 43800 | 43700 | 43800 | 43700 | 176 |
| 322 | 20240708 | 141500 | 6118471050 | 43750 | 43700 | 43750 | 43700 | 177 |
| 323 | 20240708 | 141400 | 6110729800 | 43700 | 43800 | 43800 | 43700 | 149 |
| 324 | 20240708 | 141300 | 6104204950 | 43750 | 43800 | 43850 | 43700 | 164 |
| 325 | 20240708 | 141200 | 6097019150 | 43800 | 43850 | 43900 | 43750 | 106 |
| 326 | 20240708 | 141100 | 6092368450 | 43900 | 43900 | 43900 | 43850 | 203 |
| 327 | 20240708 | 141000 | 6083461050 | 43900 | 43850 | 43900 | 43750 | 108 |
| 328 | 20240708 | 140900 | 6078727450 | 43850 | 43800 | 43850 | 43700 | 106 |
| 329 | 20240708 | 140800 | 6074083850 | 43800 | 43800 | 43850 | 43750 | 233 |
| 330 | 20240708 | 140700 | 6063873400 | 43800 | 43750 | 43800 | 43750 | 93 |
| 331 | 20240708 | 140600 | 6059803050 | 43800 | 43800 | 43800 | 43700 | 91 |
| 332 | 20240708 | 140500 | 6055820450 | 43800 | 43750 | 43800 | 43700 | 209 |
| 333 | 20240708 | 140400 | 6046670000 | 43800 | 43800 | 43800 | 43700 | 122 |
| 334 | 20240708 | 140300 | 6041331700 | 43800 | 43750 | 43800 | 43750 | 160 |
| 335 | 20240708 | 140200 | 6034325200 | 43750 | 43750 | 43800 | 43700 | 219 |
| 336 | 20240708 | 140100 | 6024735750 | 43800 | 43750 | 43800 | 43700 | 56 |
| 337 | 20240708 | 140000 | 6022284250 | 43750 | 43800 | 43850 | 43700 | 310 |
| 338 | 20240708 | 135900 | 6008710700 | 43800 | 43750 | 43800 | 43750 | 128 |
| 339 | 20240708 | 135800 | 6003106350 | 43750 | 43800 | 43800 | 43750 | 125 |
| 340 | 20240708 | 135700 | 5997632150 | 43850 | 43800 | 43850 | 43750 | 229 |
| 341 | 20240708 | 135600 | 5987595550 | 43800 | 43800 | 43800 | 43750 | 84 |
| 342 | 20240708 | 135500 | 5983917150 | 43800 | 43750 | 43800 | 43750 | 104 |
| 343 | 20240708 | 135400 | 5979363200 | 43750 | 43700 | 43800 | 43700 | 162 |
| 344 | 20240708 | 135300 | 5972274700 | 43700 | 43850 | 43850 | 43700 | 125 |
| 345 | 20240708 | 135200 | 5966799850 | 43850 | 43750 | 43850 | 43750 | 128 |
| 346 | 20240708 | 135100 | 5961194750 | 43750 | 43800 | 43850 | 43750 | 179 |
| 347 | 20240708 | 135000 | 5953357000 | 43800 | 43750 | 43800 | 43700 | 188 |
| 348 | 20240708 | 134900 | 5945127250 | 43750 | 43800 | 43800 | 43700 | 120 |
| 349 | 20240708 | 134800 | 5939873700 | 43800 | 43750 | 43800 | 43700 | 177 |
| 350 | 20240708 | 134700 | 5932127950 | 43750 | 43700 | 43800 | 43700 | 165 |
| 351 | 20240708 | 134600 | 5924908500 | 43700 | 43800 | 43800 | 43700 | 176 |
| 352 | 20240708 | 134500 | 5917204200 | 43700 | 43800 | 43800 | 43700 | 123 |
| 353 | 20240708 | 134400 | 5911819900 | 43800 | 43700 | 43800 | 43700 | 128 |
| 354 | 20240708 | 134300 | 5906219550 | 43700 | 43750 | 43800 | 43700 | 207 |
| 355 | 20240708 | 134200 | 5897159700 | 43700 | 43750 | 43800 | 43700 | 150 |
| 356 | 20240708 | 134100 | 5890598200 | 43750 | 43800 | 43800 | 43750 | 102 |
| 357 | 20240708 | 134000 | 5886132250 | 43800 | 43800 | 43800 | 43750 | 546 |
| 358 | 20240708 | 133900 | 5862236900 | 43750 | 43750 | 43800 | 43700 | 93 |
| 359 | 20240708 | 133800 | 5858168650 | 43750 | 43800 | 43800 | 43700 | 117 |
| 360 | 20240708 | 133700 | 5853048250 | 43800 | 43700 | 43800 | 43650 | 169 |
| 361 | 20240708 | 133600 | 5845655150 | 43700 | 43700 | 43700 | 43650 | 142 |
| 362 | 20240708 | 133500 | 5839451800 | 43650 | 43700 | 43700 | 43600 | 160 |
| 363 | 20240708 | 133400 | 5832466350 | 43700 | 43650 | 43700 | 43550 | 251 |
| 364 | 20240708 | 133300 | 5821520150 | 43650 | 43550 | 43700 | 43550 | 179 |
| 365 | 20240708 | 133200 | 5813716200 | 43600 | 43800 | 43800 | 43600 | 253 |
| 366 | 20240708 | 133100 | 5802662150 | 43750 | 43650 | 43750 | 43650 | 122 |
| 367 | 20240708 | 133000 | 5797326000 | 43650 | 43700 | 43750 | 43550 | 601 |
| 368 | 20240708 | 132900 | 5771109850 | 43650 | 43850 | 43850 | 43650 | 177 |
| 369 | 20240708 | 132800 | 5763359650 | 43850 | 43800 | 43850 | 43750 | 163 |
| 370 | 20240708 | 132700 | 5756218950 | 43800 | 43800 | 43850 | 43750 | 106 |
| 371 | 20240708 | 132600 | 5751576050 | 43800 | 43800 | 43850 | 43750 | 191 |
| 372 | 20240708 | 132500 | 5743206050 | 43750 | 43700 | 43800 | 43700 | 189 |
| 373 | 20240708 | 132400 | 5734930300 | 43750 | 43750 | 43750 | 43700 | 162 |
| 374 | 20240708 | 132300 | 5727845700 | 43750 | 43800 | 43850 | 43750 | 224 |
| 375 | 20240708 | 132200 | 5718030450 | 43850 | 43800 | 43850 | 43650 | 112 |
| 376 | 20240708 | 132100 | 5713125200 | 43800 | 43850 | 43850 | 43700 | 111 |
| 377 | 20240708 | 132000 | 5708266500 | 43850 | 43800 | 43850 | 43750 | 207 |
| 378 | 20240708 | 131900 | 5699197800 | 43750 | 43650 | 43750 | 43600 | 131 |
| 379 | 20240708 | 131800 | 5693473500 | 43650 | 43800 | 43850 | 43600 | 325 |
| 380 | 20240708 | 131700 | 5679281450 | 43750 | 43750 | 43750 | 43650 | 449 |
| 381 | 20240708 | 131600 | 5659649150 | 43800 | 43800 | 43850 | 43750 | 165 |
| 382 | 20240708 | 131500 | 5652421400 | 43850 | 43850 | 43900 | 43800 | 147 |
| 383 | 20240708 | 131400 | 5645972150 | 43850 | 43850 | 43900 | 43800 | 110 |
| 384 | 20240708 | 131300 | 5641145350 | 43850 | 43800 | 43850 | 43800 | 96 |
| 385 | 20240708 | 131200 | 5636936300 | 43850 | 43850 | 43900 | 43750 | 118 |
| 386 | 20240708 | 131100 | 5631761050 | 43850 | 43800 | 43850 | 43700 | 268 |
| 387 | 20240708 | 131000 | 5620025200 | 43800 | 43800 | 43850 | 43800 | 215 |
| 388 | 20240708 | 130900 | 5610605750 | 43850 | 43850 | 43850 | 43800 | 290 |
| 389 | 20240708 | 130800 | 5597891450 | 43800 | 43800 | 43850 | 43800 | 139 |
| 390 | 20240708 | 130700 | 5591798900 | 43800 | 43900 | 43900 | 43800 | 320 |
| 391 | 20240708 | 130600 | 5577770000 | 43850 | 43750 | 43900 | 43750 | 176 |
| 392 | 20240708 | 130500 | 5570058950 | 43800 | 43800 | 43800 | 43750 | 77 |
| 393 | 20240708 | 130400 | 5566687650 | 43800 | 43750 | 43850 | 43750 | 150 |
| 394 | 20240708 | 130300 | 5560116650 | 43750 | 43800 | 43800 | 43650 | 151 |
| 395 | 20240708 | 130200 | 5553511650 | 43800 | 43600 | 43800 | 43600 | 82 |
| 396 | 20240708 | 130100 | 5549929450 | 43650 | 43750 | 43800 | 43650 | 170 |
| 397 | 20240708 | 130000 | 5542493600 | 43700 | 43850 | 43900 | 43700 | 502 |
| 398 | 20240708 | 125900 | 5520504650 | 43800 | 43850 | 43850 | 43800 | 172 |
| 399 | 20240708 | 125800 | 5512970100 | 43850 | 43750 | 43900 | 43750 | 127 |
| 400 | 20240708 | 125700 | 5507401650 | 43800 | 43750 | 43850 | 43750 | 205 |
| 401 | 20240708 | 125600 | 5498419750 | 43750 | 43700 | 43750 | 43700 | 92 |
| 402 | 20240708 | 125500 | 5494396500 | 43750 | 43850 | 43850 | 43700 | 123 |
| 403 | 20240708 | 125400 | 5489010950 | 43750 | 43900 | 43900 | 43750 | 663 |
| 404 | 20240708 | 125300 | 5459945850 | 43850 | 43850 | 43900 | 43850 | 223 |
| 405 | 20240708 | 125200 | 5450160350 | 43900 | 43900 | 43900 | 43850 | 192 |
| 406 | 20240708 | 125100 | 5441738450 | 43900 | 43900 | 43900 | 43850 | 330 |
| 407 | 20240708 | 125000 | 5427257600 | 43900 | 43750 | 43900 | 43750 | 649 |
| 408 | 20240708 | 124900 | 5398819950 | 43700 | 43800 | 43900 | 43700 | 366 |
| 409 | 20240708 | 124800 | 5382789000 | 43800 | 44100 | 44100 | 43800 | 2714 |
| 410 | 20240708 | 124700 | 5263383100 | 44100 | 44000 | 44200 | 44000 | 2110 |
| 411 | 20240708 | 124600 | 5170330350 | 44000 | 44000 | 44050 | 43950 | 984 |
| 412 | 20240708 | 124500 | 5127034800 | 43950 | 44000 | 44000 | 43900 | 351 |
| 413 | 20240708 | 124400 | 5111609550 | 44000 | 43900 | 44000 | 43900 | 327 |
| 414 | 20240708 | 124300 | 5097238450 | 43900 | 43700 | 43900 | 43700 | 393 |
| 415 | 20240708 | 124200 | 5080025700 | 43750 | 43650 | 43750 | 43650 | 666 |
| 416 | 20240708 | 124100 | 5050919350 | 43650 | 43600 | 43650 | 43550 | 177 |
| 417 | 20240708 | 124000 | 5043200550 | 43550 | 43400 | 43550 | 43400 | 1191 |
| 418 | 20240708 | 123900 | 4991434850 | 43400 | 43300 | 43400 | 43300 | 114 |
| 419 | 20240708 | 123800 | 4986487550 | 43300 | 43300 | 43400 | 43300 | 140 |
| 420 | 20240708 | 123700 | 4980418600 | 43300 | 43350 | 43350 | 43300 | 171 |
| 421 | 20240708 | 123600 | 4973005900 | 43300 | 43300 | 43350 | 43300 | 40 |
| 422 | 20240708 | 123500 | 4971272650 | 43350 | 43350 | 43350 | 43300 | 25 |
| 423 | 20240708 | 123400 | 4970188950 | 43300 | 43300 | 43300 | 43300 | 5 |
| 424 | 20240708 | 123300 | 4969972450 | 43300 | 43350 | 43400 | 43300 | 208 |
| 425 | 20240708 | 123200 | 4960959500 | 43350 | 43400 | 43400 | 43350 | 93 |
| 426 | 20240708 | 123100 | 4956924600 | 43400 | 43300 | 43400 | 43300 | 1241 |
| 427 | 20240708 | 123000 | 4903091900 | 43250 | 43250 | 43250 | 43250 | 4 |
| 428 | 20240708 | 122900 | 4902918900 | 43300 | 43250 | 43300 | 43250 | 50 |
| 429 | 20240708 | 122800 | 4900753950 | 43250 | 43350 | 43350 | 43250 | 114 |
| 430 | 20240708 | 122700 | 4895812350 | 43300 | 43350 | 43350 | 43300 | 264 |
| 431 | 20240708 | 122600 | 4884377050 | 43350 | 43350 | 43400 | 43350 | 349 |
| 432 | 20240708 | 122500 | 4869246650 | 43300 | 43250 | 43350 | 43250 | 468 |
| 433 | 20240708 | 122400 | 4848975200 | 43250 | 43050 | 43300 | 43050 | 1280 |
| 434 | 20240708 | 122300 | 4793776150 | 43000 | 42950 | 43000 | 42900 | 249 |
| 435 | 20240708 | 122200 | 4783082900 | 42900 | 42950 | 42950 | 42900 | 13 |
| 436 | 20240708 | 122100 | 4782524700 | 42950 | 42950 | 42950 | 42950 | 91 |
| 437 | 20240708 | 122000 | 4778616250 | 42950 | 42950 | 42950 | 42950 | 10 |
| 438 | 20240708 | 121900 | 4778186750 | 42950 | 42900 | 42950 | 42900 | 125 |
| 439 | 20240708 | 121800 | 4772820500 | 42950 | 42900 | 42950 | 42900 | 80 |
| 440 | 20240708 | 121700 | 4769384650 | 42900 | 42900 | 42900 | 42900 | 0 |
| 441 | 20240708 | 121600 | 4769384650 | 42900 | 42900 | 42950 | 42900 | 26 |
| 442 | 20240708 | 121500 | 4768268900 | 42900 | 42950 | 42950 | 42900 | 52 |
| 443 | 20240708 | 121400 | 4766035800 | 42950 | 42900 | 42950 | 42900 | 132 |
| 444 | 20240708 | 121300 | 4760372950 | 42900 | 42950 | 42950 | 42900 | 110 |
| 445 | 20240708 | 121200 | 4755651250 | 42900 | 42900 | 42900 | 42900 | 4 |
| 446 | 20240708 | 121100 | 4755479650 | 42900 | 42900 | 42900 | 42900 | 1 |
| 447 | 20240708 | 121000 | 4755436750 | 42900 | 42950 | 42950 | 42900 | 7 |
| 448 | 20240708 | 120900 | 4755136300 | 42900 | 42950 | 42950 | 42900 | 13 |
| 449 | 20240708 | 120800 | 4754578100 | 42950 | 42950 | 42950 | 42950 | 0 |
| 450 | 20240708 | 120700 | 4754578100 | 42950 | 42900 | 42950 | 42900 | 5 |
| 451 | 20240708 | 120600 | 4754363550 | 42900 | 42900 | 42900 | 42900 | 5 |
| 452 | 20240708 | 120500 | 4754149050 | 42900 | 42900 | 42900 | 42900 | 1 |
| 453 | 20240708 | 120400 | 4754106150 | 42900 | 42900 | 42900 | 42900 | 3 |
| 454 | 20240708 | 120300 | 4753977450 | 43000 | 43000 | 43000 | 43000 | 76 |
| 455 | 20240708 | 120200 | 4750709450 | 42900 | 42900 | 43000 | 42900 | 45 |
| 456 | 20240708 | 120100 | 4748777950 | 42900 | 42900 | 42900 | 42900 | 4 |
| 457 | 20240708 | 120000 | 4748606350 | 42900 | 42900 | 42900 | 42900 | 1 |
| 458 | 20240708 | 115900 | 4748563450 | 42900 | 42900 | 43000 | 42900 | 31 |
| 459 | 20240708 | 115800 | 4747233250 | 42900 | 42950 | 42950 | 42900 | 49 |
| 460 | 20240708 | 115700 | 4745129900 | 42950 | 42950 | 42950 | 42950 | 27 |
| 461 | 20240708 | 115600 | 4743970250 | 42950 | 42950 | 42950 | 42950 | 64 |
| 462 | 20240708 | 115500 | 4741221450 | 42950 | 42950 | 42950 | 42950 | 5 |
| 463 | 20240708 | 115400 | 4741006700 | 42950 | 43000 | 43050 | 42950 | 88 |
| 464 | 20240708 | 115300 | 4737222150 | 42950 | 43000 | 43000 | 42950 | 8 |
| 465 | 20240708 | 115200 | 4736878350 | 42950 | 43000 | 43000 | 42900 | 84 |
| 466 | 20240708 | 115100 | 4733266950 | 43000 | 43000 | 43000 | 43000 | 41 |
| 467 | 20240708 | 115000 | 4731503950 | 43000 | 43000 | 43050 | 43000 | 52 |
| 468 | 20240708 | 114900 | 4729265550 | 43050 | 42950 | 43050 | 42900 | 32 |
| 469 | 20240708 | 114800 | 4727889850 | 43050 | 42900 | 43050 | 42900 | 265 |
| 470 | 20240708 | 114700 | 4716495050 | 42900 | 42900 | 42900 | 42900 | 6 |
| 471 | 20240708 | 114600 | 4716237650 | 42900 | 42950 | 42950 | 42900 | 3 |
| 472 | 20240708 | 114500 | 4716108850 | 43000 | 42800 | 43000 | 42800 | 58 |
| 473 | 20240708 | 114400 | 4713617800 | 42800 | 42900 | 43000 | 42800 | 51 |
| 474 | 20240708 | 114300 | 4711431950 | 42900 | 42800 | 42900 | 42750 | 413 |
| 475 | 20240708 | 114200 | 4693745150 | 42800 | 42750 | 42850 | 42750 | 100 |
| 476 | 20240708 | 114100 | 4689464850 | 42750 | 42800 | 42850 | 42750 | 598 |
| 477 | 20240708 | 114000 | 4663881400 | 42800 | 42800 | 42850 | 42800 | 127 |
| 478 | 20240708 | 113900 | 4658445600 | 42800 | 42800 | 42850 | 42800 | 191 |
| 479 | 20240708 | 113800 | 4650264150 | 42800 | 42900 | 42900 | 42800 | 64 |
| 480 | 20240708 | 113700 | 4647523300 | 42850 | 42850 | 42850 | 42850 | 125 |
| 481 | 20240708 | 113600 | 4642167050 | 42850 | 42900 | 43000 | 42850 | 49 |
| 482 | 20240708 | 113500 | 4640066200 | 42900 | 42950 | 43000 | 42900 | 17 |
| 483 | 20240708 | 113400 | 4639336700 | 43050 | 43050 | 43050 | 42900 | 1152 |
| 484 | 20240708 | 113300 | 4589758100 | 43050 | 43100 | 43100 | 43050 | 96 |
| 485 | 20240708 | 113200 | 4585624300 | 43100 | 43100 | 43100 | 43050 | 107 |
| 486 | 20240708 | 113100 | 4581012750 | 43050 | 43050 | 43100 | 43050 | 27 |
| 487 | 20240708 | 113000 | 4579849300 | 43100 | 43000 | 43100 | 43000 | 21 |
| 488 | 20240708 | 112900 | 4578945350 | 43000 | 43000 | 43000 | 43000 | 11 |
| 489 | 20240708 | 112800 | 4578472350 | 43000 | 43000 | 43000 | 43000 | 53 |
| 490 | 20240708 | 112700 | 4576193350 | 43000 | 43000 | 43050 | 43000 | 27 |
| 491 | 20240708 | 112600 | 4575031350 | 43000 | 43000 | 43050 | 43000 | 54 |
| 492 | 20240708 | 112500 | 4572707600 | 43000 | 43000 | 43000 | 42950 | 38 |
| 493 | 20240708 | 112400 | 4571073800 | 43000 | 42900 | 43000 | 42850 | 438 |
| 494 | 20240708 | 112300 | 4552262850 | 42900 | 42850 | 42900 | 42800 | 84 |
| 495 | 20240708 | 112200 | 4548660150 | 42850 | 42800 | 42850 | 42800 | 115 |
| 496 | 20240708 | 112100 | 4543732750 | 42800 | 42800 | 42850 | 42800 | 6 |
| 497 | 20240708 | 112000 | 4543475850 | 42800 | 42800 | 42850 | 42800 | 116 |
| 498 | 20240708 | 111900 | 4538505700 | 42800 | 42800 | 42800 | 42800 | 33 |
| 499 | 20240708 | 111800 | 4537093300 | 42800 | 42800 | 42850 | 42800 | 125 |
| 500 | 20240708 | 111700 | 4531740650 | 42800 | 42800 | 42800 | 42800 | 28 |
| 501 | 20240708 | 111600 | 4530542250 | 42800 | 42800 | 42850 | 42800 | 76 |
| 502 | 20240708 | 111500 | 4527288950 | 42800 | 42750 | 42850 | 42750 | 38 |
| 503 | 20240708 | 111400 | 4525662450 | 42750 | 42750 | 42850 | 42750 | 14 |
| 504 | 20240708 | 111300 | 4525063850 | 42750 | 42750 | 42750 | 42750 | 6 |
| 505 | 20240708 | 111200 | 4524807350 | 42750 | 42850 | 42900 | 42750 | 460 |
| 506 | 20240708 | 111100 | 4505103850 | 42800 | 42750 | 42800 | 42750 | 183 |
| 507 | 20240708 | 111000 | 4497277500 | 42750 | 42750 | 42750 | 42750 | 83 |
| 508 | 20240708 | 110900 | 4493729250 | 42750 | 42750 | 42750 | 42750 | 137 |
| 509 | 20240708 | 110800 | 4487872500 | 42750 | 42800 | 42800 | 42750 | 71 |
| 510 | 20240708 | 110700 | 4484834850 | 42800 | 42750 | 42800 | 42750 | 463 |
| 511 | 20240708 | 110600 | 4465034850 | 42750 | 42750 | 42800 | 42750 | 148 |
| 512 | 20240708 | 110500 | 4458703850 | 42750 | 42750 | 42750 | 42750 | 113 |
| 513 | 20240708 | 110400 | 4453873100 | 42750 | 42900 | 42900 | 42750 | 534 |
| 514 | 20240708 | 110300 | 4430991850 | 42900 | 42850 | 42900 | 42850 | 203 |
| 515 | 20240708 | 110200 | 4422290300 | 42850 | 42850 | 42850 | 42850 | 42 |
| 516 | 20240708 | 110100 | 4420490600 | 42850 | 42850 | 42850 | 42850 | 23 |
| 517 | 20240708 | 110000 | 4419505050 | 42950 | 42900 | 42950 | 42850 | 36 |
| 518 | 20240708 | 105900 | 4417960250 | 42950 | 43000 | 43000 | 42850 | 746 |
| 519 | 20240708 | 105800 | 4385905850 | 43050 | 43000 | 43050 | 43000 | 58 |
| 520 | 20240708 | 105700 | 4383409000 | 43000 | 43100 | 43100 | 43000 | 43 |
| 521 | 20240708 | 105600 | 4381556100 | 43100 | 43100 | 43150 | 43100 | 45 |
| 522 | 20240708 | 105500 | 4379616500 | 43100 | 43100 | 43100 | 43100 | 18 |
| 523 | 20240708 | 105400 | 4378840700 | 43100 | 43100 | 43100 | 43000 | 1837 |
| 524 | 20240708 | 105300 | 4299704150 | 43100 | 43100 | 43150 | 43100 | 34 |
| 525 | 20240708 | 105200 | 4298237250 | 43150 | 43050 | 43150 | 43050 | 399 |
| 526 | 20240708 | 105100 | 4281048600 | 43050 | 43100 | 43100 | 43050 | 53 |
| 527 | 20240708 | 105000 | 4278764450 | 43100 | 43100 | 43150 | 43050 | 155 |
| 528 | 20240708 | 104900 | 4272082800 | 43150 | 43300 | 43300 | 43150 | 140 |
| 529 | 20240708 | 104800 | 4266040450 | 43200 | 43250 | 43250 | 43200 | 140 |
| 530 | 20240708 | 104700 | 4259990950 | 43250 | 43250 | 43250 | 43250 | 19 |
| 531 | 20240708 | 104600 | 4259169200 | 43250 | 43300 | 43350 | 43250 | 44 |
| 532 | 20240708 | 104500 | 4257264000 | 43300 | 43250 | 43300 | 43250 | 225 |
| 533 | 20240708 | 104400 | 4247529300 | 43250 | 43350 | 43350 | 43250 | 132 |
| 534 | 20240708 | 104300 | 4241815050 | 43400 | 43400 | 43400 | 43400 | 3 |
| 535 | 20240708 | 104200 | 4241684850 | 43450 | 43450 | 43500 | 43300 | 179 |
| 536 | 20240708 | 104100 | 4233904950 | 43500 | 43450 | 43500 | 43400 | 88 |
| 537 | 20240708 | 104000 | 4230078300 | 43500 | 43450 | 43500 | 43450 | 238 |
| 538 | 20240708 | 103900 | 4219737050 | 43400 | 43400 | 43400 | 43400 | 76 |
| 539 | 20240708 | 103800 | 4216438650 | 43400 | 43350 | 43400 | 43350 | 159 |
| 540 | 20240708 | 103700 | 4209545850 | 43350 | 43250 | 43350 | 43250 | 96 |
| 541 | 20240708 | 103600 | 4205387150 | 43300 | 43400 | 43400 | 43300 | 89 |
| 542 | 20240708 | 103500 | 4201532150 | 43400 | 43300 | 43400 | 43300 | 25 |
| 543 | 20240708 | 103400 | 4200447450 | 43300 | 43300 | 43300 | 43300 | 2 |
| 544 | 20240708 | 103300 | 4200360850 | 43250 | 43400 | 43400 | 43250 | 386 |
| 545 | 20240708 | 103200 | 4183649400 | 43450 | 43450 | 43450 | 43200 | 605 |
| 546 | 20240708 | 103100 | 4157425950 | 43400 | 43400 | 43500 | 43400 | 100 |
| 547 | 20240708 | 103000 | 4153078950 | 43400 | 43500 | 43550 | 43400 | 360 |
| 548 | 20240708 | 102900 | 4137437850 | 43550 | 43450 | 43550 | 43450 | 3 |
| 549 | 20240708 | 102800 | 4137307300 | 43400 | 43500 | 43500 | 43400 | 67 |
| 550 | 20240708 | 102700 | 4134392900 | 43400 | 43300 | 43450 | 43300 | 339 |
| 551 | 20240708 | 102600 | 4119674250 | 43300 | 43300 | 43300 | 43300 | 8 |
| 552 | 20240708 | 102500 | 4119327850 | 43200 | 43350 | 43350 | 43200 | 174 |
| 553 | 20240708 | 102400 | 4111803850 | 43350 | 43250 | 43350 | 43250 | 87 |
| 554 | 20240708 | 102300 | 4108035400 | 43250 | 43250 | 43250 | 43150 | 37 |
| 555 | 20240708 | 102200 | 4106436150 | 43150 | 43150 | 43200 | 43150 | 119 |
| 556 | 20240708 | 102100 | 4101300500 | 43100 | 43000 | 43100 | 42950 | 1468 |
| 557 | 20240708 | 102000 | 4038066350 | 43000 | 43100 | 43150 | 43000 | 840 |
| 558 | 20240708 | 101900 | 4001879500 | 43100 | 43100 | 43100 | 43100 | 19 |
| 559 | 20240708 | 101800 | 4001060600 | 43100 | 43200 | 43200 | 43100 | 162 |
| 560 | 20240708 | 101700 | 3994077900 | 43200 | 43250 | 43250 | 43200 | 99 |
| 561 | 20240708 | 101600 | 3989796200 | 43250 | 43250 | 43250 | 43200 | 18 |
| 562 | 20240708 | 101500 | 3989018450 | 43250 | 43250 | 43250 | 43200 | 10 |
| 563 | 20240708 | 101400 | 3988586000 | 43250 | 43450 | 43450 | 43250 | 51 |
| 564 | 20240708 | 101300 | 3986375700 | 43450 | 43300 | 43450 | 43200 | 126 |
| 565 | 20240708 | 101200 | 3980917300 | 43300 | 43300 | 43300 | 43300 | 136 |
| 566 | 20240708 | 101100 | 3975028500 | 43300 | 43250 | 43300 | 43250 | 187 |
| 567 | 20240708 | 101000 | 3966936350 | 43300 | 43250 | 43450 | 43250 | 1502 |
| 568 | 20240708 | 100900 | 3901838150 | 43350 | 43350 | 43350 | 43350 | 1 |
| 569 | 20240708 | 100800 | 3901794800 | 43200 | 43200 | 43300 | 43150 | 19 |
| 570 | 20240708 | 100700 | 3900972950 | 43200 | 42950 | 43200 | 42950 | 3129 |
| 571 | 20240708 | 100600 | 3765822500 | 42950 | 43150 | 43150 | 42950 | 570 |
| 572 | 20240708 | 100500 | 3741274000 | 43200 | 43200 | 43200 | 42950 | 1152 |
| 573 | 20240708 | 100400 | 3691715650 | 43200 | 43350 | 43350 | 43100 | 512 |
| 574 | 20240708 | 100300 | 3669584250 | 43250 | 43400 | 43400 | 43250 | 122 |
| 575 | 20240708 | 100200 | 3664291000 | 43400 | 43300 | 43400 | 43300 | 965 |
| 576 | 20240708 | 100100 | 3622506050 | 43300 | 43350 | 43350 | 43300 | 383 |
| 577 | 20240708 | 100000 | 3605914000 | 43300 | 43350 | 43400 | 43250 | 2187 |
| 578 | 20240708 | 095900 | 3511115100 | 43400 | 43450 | 43500 | 43350 | 1562 |
| 579 | 20240708 | 095800 | 3443268000 | 43500 | 43600 | 43600 | 43450 | 209 |
| 580 | 20240708 | 095700 | 3434173500 | 43700 | 43700 | 43800 | 43700 | 154 |
| 581 | 20240708 | 095600 | 3427442950 | 43700 | 44000 | 44000 | 43700 | 213 |
| 582 | 20240708 | 095500 | 3418087350 | 44100 | 44100 | 44100 | 43950 | 275 |
| 583 | 20240708 | 095400 | 3405965900 | 44100 | 43950 | 44200 | 43950 | 1797 |
| 584 | 20240708 | 095300 | 3326784550 | 43950 | 43550 | 43950 | 43550 | 833 |
| 585 | 20240708 | 095200 | 3290391250 | 43550 | 43500 | 43550 | 43500 | 327 |
| 586 | 20240708 | 095100 | 3276159250 | 43550 | 43500 | 43550 | 43500 | 201 |
| 587 | 20240708 | 095000 | 3267415650 | 43500 | 43500 | 43550 | 43500 | 122 |
| 588 | 20240708 | 094900 | 3262106950 | 43500 | 43550 | 43600 | 43500 | 288 |
| 589 | 20240708 | 094800 | 3249569350 | 43550 | 43600 | 43600 | 43550 | 42 |
| 590 | 20240708 | 094700 | 3247738600 | 43600 | 43600 | 43650 | 43550 | 163 |
| 591 | 20240708 | 094600 | 3240630250 | 43650 | 43500 | 43650 | 43450 | 200 |
| 592 | 20240708 | 094500 | 3231925150 | 43550 | 43450 | 43650 | 43450 | 508 |
| 593 | 20240708 | 094400 | 3209797250 | 43500 | 43700 | 43700 | 43450 | 454 |
| 594 | 20240708 | 094300 | 3190035350 | 43700 | 43750 | 43750 | 43700 | 310 |
| 595 | 20240708 | 094200 | 3176487350 | 43750 | 43800 | 43800 | 43700 | 183 |
| 596 | 20240708 | 094100 | 3168487750 | 43850 | 43800 | 43950 | 43700 | 386 |
| 597 | 20240708 | 094000 | 3151570850 | 43800 | 44000 | 44000 | 43800 | 1977 |
| 598 | 20240708 | 093900 | 3064773000 | 44000 | 44250 | 44300 | 44000 | 271 |
| 599 | 20240708 | 093800 | 3052789450 | 44200 | 44300 | 44350 | 44200 | 326 |
| 600 | 20240708 | 093700 | 3038355550 | 44300 | 44300 | 44350 | 44300 | 275 |
| 601 | 20240708 | 093600 | 3026163950 | 44300 | 44250 | 44350 | 44250 | 773 |
| 602 | 20240708 | 093500 | 2991932150 | 44250 | 44000 | 44300 | 44000 | 791 |
| 603 | 20240708 | 093400 | 2956933350 | 44200 | 43950 | 44200 | 43950 | 1459 |
| 604 | 20240708 | 093300 | 2892658750 | 44000 | 43950 | 44100 | 43900 | 172 |
| 605 | 20240708 | 093200 | 2885092250 | 43900 | 44050 | 44100 | 43900 | 1252 |
| 606 | 20240708 | 093100 | 2830040100 | 44050 | 44300 | 44300 | 44050 | 1700 |
| 607 | 20240708 | 093000 | 2754862250 | 44300 | 44350 | 44450 | 44250 | 678 |
| 608 | 20240708 | 092900 | 2724821750 | 44400 | 44550 | 44550 | 44300 | 976 |
| 609 | 20240708 | 092800 | 2681498750 | 44400 | 44650 | 44650 | 44400 | 1621 |
| 610 | 20240708 | 092700 | 2609368750 | 44750 | 44500 | 44750 | 44450 | 2891 |
| 611 | 20240708 | 092600 | 2480300650 | 44500 | 44200 | 44550 | 44150 | 2901 |
| 612 | 20240708 | 092500 | 2351607700 | 44200 | 44200 | 44300 | 44200 | 444 |
| 613 | 20240708 | 092400 | 2331966250 | 44200 | 44300 | 44350 | 44100 | 695 |
| 614 | 20240708 | 092300 | 2301187150 | 44300 | 44000 | 44300 | 44000 | 2586 |
| 615 | 20240708 | 092200 | 2186899450 | 44000 | 43850 | 44100 | 43850 | 856 |
| 616 | 20240708 | 092100 | 2149251100 | 43850 | 44100 | 44150 | 43850 | 968 |
| 617 | 20240708 | 092000 | 2106653900 | 44100 | 44100 | 44150 | 44050 | 309 |
| 618 | 20240708 | 091900 | 2093021750 | 44150 | 43950 | 44200 | 43850 | 2065 |
| 619 | 20240708 | 091800 | 2001989050 | 44000 | 44050 | 44050 | 43750 | 795 |
| 620 | 20240708 | 091700 | 1967075050 | 44150 | 43750 | 44150 | 43700 | 1954 |
| 621 | 20240708 | 091600 | 1881047250 | 43750 | 43850 | 43950 | 43650 | 359 |
| 622 | 20240708 | 091500 | 1865329850 | 43900 | 43800 | 44000 | 43550 | 1982 |
| 623 | 20240708 | 091400 | 1778324850 | 43700 | 43900 | 43950 | 43450 | 2966 |
| 624 | 20240708 | 091300 | 1648404000 | 43900 | 44000 | 44250 | 43800 | 3612 |
| 625 | 20240708 | 091200 | 1489523300 | 44100 | 44350 | 45050 | 43600 | 11270 |
| 626 | 20240708 | 091100 | 986291050 | 44500 | 43250 | 44550 | 43250 | 10060 |
| 627 | 20240708 | 091000 | 542075300 | 43450 | 43100 | 43450 | 43100 | 3859 |
| 628 | 20240708 | 090900 | 374847950 | 43100 | 42600 | 43150 | 42600 | 2335 |
| 629 | 20240708 | 090800 | 274820100 | 42600 | 42000 | 42600 | 41850 | 1901 |
| 630 | 20240708 | 090700 | 194307400 | 42050 | 42000 | 42100 | 41800 | 1892 |
| 631 | 20240708 | 090600 | 114841750 | 42000 | 41600 | 42000 | 41600 | 474 |
| 632 | 20240708 | 090500 | 94962350 | 41600 | 41400 | 41900 | 41400 | 626 |
| 633 | 20240708 | 090400 | 68844900 | 41400 | 41500 | 41500 | 41200 | 462 |
| 634 | 20240708 | 090300 | 49746650 | 41500 | 41350 | 41500 | 41350 | 27 |
| 635 | 20240708 | 090200 | 48629150 | 41350 | 41450 | 41450 | 41350 | 328 |
| 636 | 20240708 | 090100 | 35038900 | 41500 | 41750 | 41750 | 41400 | 143 |
| 637 | 20240708 | 090000 | 29108200 | 41750 | 41900 | 41900 | 41500 | 696 |