31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 183600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 2947 |
| 3 | 20240708 | 183500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20240708 | 183400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20240708 | 183300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20240708 | 183200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20240708 | 183100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20240708 | 183000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20240708 | 182900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20240708 | 182800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20240708 | 182700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20240708 | 182600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20240708 | 182500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20240708 | 182400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20240708 | 182300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20240708 | 182200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20240708 | 182100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20240708 | 182000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20240708 | 181900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20240708 | 181800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20240708 | 181700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20240708 | 181600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20240708 | 181500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20240708 | 181400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20240708 | 181300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20240708 | 181200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20240708 | 181100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20240708 | 181000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20240708 | 180900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20240708 | 180800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20240708 | 180700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20240708 | 180600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 2947 |
| 33 | 20240708 | 180500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20240708 | 180400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20240708 | 180300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20240708 | 180200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20240708 | 180100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20240708 | 180000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20240708 | 175900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20240708 | 175800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20240708 | 175700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20240708 | 175600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20240708 | 175500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20240708 | 175400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20240708 | 175300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20240708 | 175200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20240708 | 175100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20240708 | 175000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20240708 | 174900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20240708 | 174800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20240708 | 174700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20240708 | 174600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20240708 | 174500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20240708 | 174400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20240708 | 174300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20240708 | 174200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20240708 | 174100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20240708 | 174000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20240708 | 173900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20240708 | 173800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20240708 | 173700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20240708 | 173600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 2947 |
| 63 | 20240708 | 173500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20240708 | 173400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20240708 | 173300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20240708 | 173200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20240708 | 173100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20240708 | 173000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20240708 | 172900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20240708 | 172800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20240708 | 172700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20240708 | 172600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20240708 | 172500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20240708 | 172400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20240708 | 172300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20240708 | 172200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20240708 | 172100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20240708 | 172000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20240708 | 171900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20240708 | 171800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20240708 | 171700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20240708 | 171600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20240708 | 171500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20240708 | 171400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20240708 | 171300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20240708 | 171200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20240708 | 171100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20240708 | 171000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20240708 | 170900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20240708 | 170800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20240708 | 170700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20240708 | 170600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 2947 |
| 93 | 20240708 | 170500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20240708 | 170400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20240708 | 170300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20240708 | 170200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20240708 | 170100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20240708 | 170000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20240708 | 165900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20240708 | 165800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20240708 | 165700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20240708 | 165600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20240708 | 165500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20240708 | 165400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20240708 | 165300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20240708 | 165200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20240708 | 165100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20240708 | 165000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20240708 | 164900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20240708 | 164800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20240708 | 164700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20240708 | 164600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20240708 | 164500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20240708 | 164400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20240708 | 164300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20240708 | 164200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20240708 | 164100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20240708 | 164000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20240708 | 163900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20240708 | 163800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20240708 | 163700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20240708 | 163600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 2947 |
| 123 | 20240708 | 163500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20240708 | 163400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20240708 | 163300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20240708 | 163200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20240708 | 163100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20240708 | 163000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20240708 | 162900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20240708 | 162800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20240708 | 162700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20240708 | 162600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20240708 | 162500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20240708 | 162400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20240708 | 162300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20240708 | 162200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20240708 | 162100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20240708 | 162000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20240708 | 161900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20240708 | 161800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20240708 | 161700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20240708 | 161600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20240708 | 161500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20240708 | 161400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20240708 | 161300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20240708 | 161200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20240708 | 161100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20240708 | 161000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20240708 | 160900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20240708 | 160800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20240708 | 160700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20240708 | 160600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 2947 |
| 153 | 20240708 | 160500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20240708 | 160400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20240708 | 160300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20240708 | 160200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20240708 | 160100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20240708 | 160000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20240708 | 155900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20240708 | 155800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20240708 | 155700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20240708 | 155600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20240708 | 155500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20240708 | 155400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20240708 | 155300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20240708 | 155200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20240708 | 155100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20240708 | 155000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20240708 | 154900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20240708 | 154800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20240708 | 154700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20240708 | 154600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20240708 | 154500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20240708 | 154400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20240708 | 154300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20240708 | 154200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20240708 | 154100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20240708 | 154000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20240708 | 153900 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20240708 | 153800 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20240708 | 153700 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20240708 | 153600 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 2947 |
| 183 | 20240708 | 153500 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20240708 | 153400 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20240708 | 153300 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20240708 | 153200 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20240708 | 153100 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20240708 | 153000 | 6623217050 | 44850 | 44850 | 44850 | 44850 | 2947 |
| 189 | 20240708 | 152900 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20240708 | 152800 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20240708 | 152700 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20240708 | 152600 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20240708 | 152500 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20240708 | 152400 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20240708 | 152300 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20240708 | 152200 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20240708 | 152100 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20240708 | 152000 | 6491044100 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20240708 | 151900 | 6491044100 | 44900 | 44850 | 44900 | 44800 | 426 |
| 200 | 20240708 | 151800 | 6471938000 | 44800 | 44950 | 44950 | 44800 | 296 |
| 201 | 20240708 | 151700 | 6458671500 | 44850 | 44850 | 44900 | 44850 | 109 |
| 202 | 20240708 | 151600 | 6453781700 | 44850 | 44850 | 44900 | 44850 | 21 |
| 203 | 20240708 | 151500 | 6452839500 | 44850 | 44850 | 44900 | 44850 | 298 |
| 204 | 20240708 | 151400 | 6439464200 | 44850 | 44900 | 44900 | 44850 | 76 |
| 205 | 20240708 | 151300 | 6436054450 | 44850 | 44900 | 44900 | 44850 | 49 |
| 206 | 20240708 | 151200 | 6433856750 | 44900 | 44850 | 44900 | 44850 | 579 |
| 207 | 20240708 | 151100 | 6407888550 | 44900 | 44900 | 44900 | 44900 | 39 |
| 208 | 20240708 | 151000 | 6406137450 | 44850 | 44950 | 44950 | 44850 | 306 |
| 209 | 20240708 | 150900 | 6392401050 | 44950 | 44900 | 44950 | 44850 | 337 |
| 210 | 20240708 | 150800 | 6377270450 | 44900 | 44900 | 44900 | 44850 | 222 |
| 211 | 20240708 | 150700 | 6367307000 | 44850 | 44950 | 44950 | 44850 | 1528 |
| 212 | 20240708 | 150600 | 6298699550 | 45000 | 44950 | 45000 | 44950 | 78 |
| 213 | 20240708 | 150500 | 6295192850 | 44950 | 44950 | 44950 | 44950 | 31 |
| 214 | 20240708 | 150400 | 6293799400 | 44950 | 44900 | 45000 | 44900 | 32 |
| 215 | 20240708 | 150300 | 6292360900 | 45000 | 44950 | 45000 | 44900 | 520 |
| 216 | 20240708 | 150200 | 6268987800 | 44950 | 45000 | 45000 | 44950 | 720 |
| 217 | 20240708 | 150100 | 6236623300 | 45000 | 45000 | 45000 | 44950 | 91 |
| 218 | 20240708 | 150000 | 6232532250 | 45000 | 45000 | 45000 | 44950 | 170 |
| 219 | 20240708 | 145900 | 6224882350 | 45000 | 44950 | 45000 | 44950 | 12 |
| 220 | 20240708 | 145800 | 6224342400 | 45000 | 45000 | 45000 | 45000 | 47 |
| 221 | 20240708 | 145700 | 6222227400 | 45000 | 45050 | 45050 | 45000 | 204 |
| 222 | 20240708 | 145600 | 6213039700 | 45000 | 45000 | 45050 | 45000 | 145 |
| 223 | 20240708 | 145500 | 6206509200 | 45000 | 44950 | 45000 | 44950 | 43 |
| 224 | 20240708 | 145400 | 6204574350 | 45000 | 45050 | 45050 | 45000 | 146 |
| 225 | 20240708 | 145300 | 6198003250 | 45050 | 45000 | 45050 | 45000 | 132 |
| 226 | 20240708 | 145200 | 6192062300 | 45000 | 45000 | 45000 | 45000 | 22 |
| 227 | 20240708 | 145100 | 6191072300 | 44950 | 44950 | 44950 | 44950 | 201 |
| 228 | 20240708 | 145000 | 6182037350 | 45000 | 44950 | 45000 | 44950 | 119 |
| 229 | 20240708 | 144900 | 6176682650 | 44950 | 44950 | 44950 | 44950 | 245 |
| 230 | 20240708 | 144800 | 6165669900 | 44950 | 44950 | 44950 | 44950 | 37 |
| 231 | 20240708 | 144700 | 6164006750 | 44900 | 44900 | 44950 | 44900 | 15 |
| 232 | 20240708 | 144600 | 6163333050 | 44950 | 44950 | 44950 | 44950 | 32 |
| 233 | 20240708 | 144500 | 6161894650 | 44950 | 44950 | 44950 | 44950 | 34 |
| 234 | 20240708 | 144400 | 6160366350 | 44950 | 44950 | 44950 | 44900 | 279 |
| 235 | 20240708 | 144300 | 6147838100 | 44950 | 44950 | 44950 | 44950 | 12 |
| 236 | 20240708 | 144200 | 6147298700 | 44950 | 44950 | 44950 | 44900 | 21 |
| 237 | 20240708 | 144100 | 6146354800 | 44950 | 45000 | 45050 | 44950 | 164 |
| 238 | 20240708 | 144000 | 6138981600 | 45000 | 45050 | 45050 | 45000 | 126 |
| 239 | 20240708 | 143900 | 6133306600 | 45050 | 45000 | 45050 | 44950 | 50 |
| 240 | 20240708 | 143800 | 6131056550 | 45000 | 45000 | 45000 | 45000 | 107 |
| 241 | 20240708 | 143700 | 6126241550 | 45000 | 44950 | 45000 | 44950 | 173 |
| 242 | 20240708 | 143600 | 6118462400 | 45000 | 44950 | 45000 | 44950 | 28 |
| 243 | 20240708 | 143500 | 6117202950 | 44950 | 45000 | 45000 | 44950 | 16 |
| 244 | 20240708 | 143400 | 6116483250 | 45000 | 45000 | 45000 | 45000 | 1 |
| 245 | 20240708 | 143300 | 6116438250 | 44900 | 45000 | 45000 | 44900 | 191 |
| 246 | 20240708 | 143200 | 6107847250 | 45000 | 44950 | 45000 | 44950 | 38 |
| 247 | 20240708 | 143100 | 6106138750 | 44950 | 44950 | 44950 | 44950 | 301 |
| 248 | 20240708 | 143000 | 6092608800 | 44950 | 44950 | 44950 | 44950 | 92 |
| 249 | 20240708 | 142900 | 6088473400 | 44950 | 44950 | 44950 | 44950 | 46 |
| 250 | 20240708 | 142800 | 6086405700 | 44950 | 44950 | 44950 | 44950 | 70 |
| 251 | 20240708 | 142700 | 6083259200 | 44900 | 44950 | 44950 | 44900 | 36 |
| 252 | 20240708 | 142600 | 6081641050 | 44900 | 44900 | 44900 | 44900 | 5 |
| 253 | 20240708 | 142500 | 6081416550 | 44850 | 44900 | 44950 | 44850 | 149 |
| 254 | 20240708 | 142400 | 6074727600 | 44850 | 44900 | 44900 | 44850 | 156 |
| 255 | 20240708 | 142300 | 6067725550 | 44900 | 44900 | 44900 | 44850 | 30 |
| 256 | 20240708 | 142200 | 6066378600 | 44850 | 44900 | 44900 | 44850 | 34 |
| 257 | 20240708 | 142100 | 6064853400 | 44900 | 44950 | 44950 | 44850 | 151 |
| 258 | 20240708 | 142000 | 6058079650 | 44900 | 44900 | 44900 | 44850 | 152 |
| 259 | 20240708 | 141900 | 6051260950 | 44900 | 44950 | 44950 | 44900 | 96 |
| 260 | 20240708 | 141800 | 6046950250 | 44900 | 44900 | 44900 | 44900 | 291 |
| 261 | 20240708 | 141700 | 6033884350 | 44900 | 44850 | 44900 | 44850 | 257 |
| 262 | 20240708 | 141600 | 6022351300 | 44850 | 44800 | 44850 | 44800 | 80 |
| 263 | 20240708 | 141500 | 6018765050 | 44850 | 44800 | 44850 | 44800 | 91 |
| 264 | 20240708 | 141400 | 6014687350 | 44800 | 44800 | 44850 | 44800 | 81 |
| 265 | 20240708 | 141300 | 6011058000 | 44800 | 44850 | 44850 | 44800 | 278 |
| 266 | 20240708 | 141200 | 5998597800 | 44850 | 44900 | 44900 | 44850 | 22 |
| 267 | 20240708 | 141100 | 5997610350 | 44900 | 44900 | 44950 | 44850 | 536 |
| 268 | 20240708 | 141000 | 5973549400 | 44950 | 44950 | 44950 | 44950 | 51 |
| 269 | 20240708 | 140900 | 5971256950 | 44900 | 44950 | 44950 | 44900 | 114 |
| 270 | 20240708 | 140800 | 5966135950 | 44950 | 44950 | 44950 | 44900 | 255 |
| 271 | 20240708 | 140700 | 5954685350 | 44950 | 44950 | 44950 | 44950 | 125 |
| 272 | 20240708 | 140600 | 5949066600 | 44900 | 44950 | 45000 | 44900 | 300 |
| 273 | 20240708 | 140500 | 5935580800 | 44950 | 45000 | 45000 | 44950 | 33 |
| 274 | 20240708 | 140400 | 5934096300 | 45000 | 45050 | 45050 | 45000 | 1238 |
| 275 | 20240708 | 140300 | 5878386250 | 45050 | 45000 | 45100 | 45000 | 104 |
| 276 | 20240708 | 140200 | 5873703650 | 45050 | 45050 | 45100 | 45050 | 331 |
| 277 | 20240708 | 140100 | 5858790850 | 45100 | 45050 | 45100 | 45050 | 270 |
| 278 | 20240708 | 140000 | 5846625450 | 45050 | 45100 | 45100 | 45050 | 60 |
| 279 | 20240708 | 135900 | 5843921000 | 45100 | 45150 | 45150 | 45100 | 20 |
| 280 | 20240708 | 135800 | 5843018850 | 45150 | 45100 | 45150 | 45100 | 34 |
| 281 | 20240708 | 135700 | 5841484850 | 45100 | 45100 | 45100 | 45050 | 61 |
| 282 | 20240708 | 135600 | 5838735750 | 45100 | 45100 | 45100 | 45100 | 36 |
| 283 | 20240708 | 135500 | 5837112150 | 45050 | 45100 | 45100 | 45050 | 96 |
| 284 | 20240708 | 135400 | 5832783900 | 45050 | 45050 | 45100 | 45050 | 76 |
| 285 | 20240708 | 135300 | 5829359050 | 45100 | 45100 | 45100 | 45050 | 73 |
| 286 | 20240708 | 135200 | 5826069400 | 45050 | 45100 | 45100 | 45050 | 39 |
| 287 | 20240708 | 135100 | 5824311600 | 45100 | 45100 | 45100 | 45050 | 192 |
| 288 | 20240708 | 135000 | 5815652500 | 45100 | 45050 | 45100 | 45050 | 43 |
| 289 | 20240708 | 134900 | 5813713950 | 45050 | 45100 | 45100 | 45050 | 15 |
| 290 | 20240708 | 134800 | 5813037550 | 45100 | 45100 | 45100 | 45050 | 36 |
| 291 | 20240708 | 134700 | 5811414550 | 45050 | 45050 | 45050 | 45000 | 513 |
| 292 | 20240708 | 134600 | 5788321400 | 45050 | 45000 | 45050 | 45000 | 143 |
| 293 | 20240708 | 134500 | 5781879950 | 45050 | 45000 | 45050 | 45000 | 27 |
| 294 | 20240708 | 134400 | 5780663700 | 45050 | 45000 | 45050 | 45000 | 23 |
| 295 | 20240708 | 134300 | 5779627600 | 45050 | 45050 | 45050 | 45000 | 29 |
| 296 | 20240708 | 134200 | 5778321800 | 45050 | 45100 | 45100 | 45000 | 27 |
| 297 | 20240708 | 134100 | 5777105450 | 45050 | 45050 | 45100 | 45000 | 183 |
| 298 | 20240708 | 134000 | 5768869100 | 45100 | 45050 | 45100 | 45050 | 20 |
| 299 | 20240708 | 133900 | 5767967200 | 45100 | 45100 | 45150 | 45050 | 214 |
| 300 | 20240708 | 133800 | 5758317700 | 45100 | 45100 | 45100 | 45050 | 220 |
| 301 | 20240708 | 133700 | 5748400800 | 45100 | 45050 | 45100 | 45050 | 71 |
| 302 | 20240708 | 133600 | 5745200450 | 45100 | 45050 | 45100 | 45050 | 74 |
| 303 | 20240708 | 133500 | 5741865100 | 45100 | 45050 | 45100 | 45050 | 59 |
| 304 | 20240708 | 133400 | 5739206500 | 45000 | 45000 | 45050 | 45000 | 179 |
| 305 | 20240708 | 133300 | 5731147750 | 45050 | 45050 | 45050 | 45000 | 220 |
| 306 | 20240708 | 133200 | 5721246800 | 45050 | 45050 | 45050 | 45000 | 95 |
| 307 | 20240708 | 133100 | 5716967150 | 45050 | 45050 | 45100 | 45050 | 218 |
| 308 | 20240708 | 133000 | 5707145300 | 45050 | 45100 | 45100 | 45000 | 332 |
| 309 | 20240708 | 132900 | 5692188300 | 45100 | 45050 | 45100 | 45050 | 26 |
| 310 | 20240708 | 132800 | 5691015850 | 45100 | 45100 | 45100 | 45050 | 16 |
| 311 | 20240708 | 132700 | 5690294450 | 45050 | 45100 | 45100 | 45050 | 285 |
| 312 | 20240708 | 132600 | 5677454150 | 45050 | 45100 | 45100 | 45050 | 426 |
| 313 | 20240708 | 132500 | 5658243200 | 45150 | 45100 | 45150 | 45100 | 69 |
| 314 | 20240708 | 132400 | 5655128000 | 45150 | 45100 | 45150 | 45100 | 11 |
| 315 | 20240708 | 132300 | 5654631500 | 45150 | 45100 | 45150 | 45100 | 76 |
| 316 | 20240708 | 132200 | 5651201300 | 45150 | 45150 | 45150 | 45150 | 4 |
| 317 | 20240708 | 132100 | 5651020700 | 45150 | 45150 | 45150 | 45100 | 44 |
| 318 | 20240708 | 132000 | 5649034700 | 45150 | 45100 | 45150 | 45100 | 387 |
| 319 | 20240708 | 131900 | 5631580400 | 45100 | 45200 | 45200 | 45100 | 323 |
| 320 | 20240708 | 131800 | 5616996900 | 45200 | 45150 | 45200 | 45150 | 16 |
| 321 | 20240708 | 131700 | 5616273850 | 45200 | 45150 | 45200 | 45150 | 24 |
| 322 | 20240708 | 131600 | 5615189750 | 45200 | 45200 | 45200 | 45200 | 78 |
| 323 | 20240708 | 131500 | 5611664150 | 45200 | 45200 | 45200 | 45150 | 54 |
| 324 | 20240708 | 131400 | 5609223850 | 45200 | 45200 | 45200 | 45150 | 75 |
| 325 | 20240708 | 131300 | 5605836100 | 45200 | 45150 | 45200 | 45150 | 14 |
| 326 | 20240708 | 131200 | 5605203350 | 45200 | 45150 | 45200 | 45150 | 267 |
| 327 | 20240708 | 131100 | 5593147600 | 45150 | 45150 | 45150 | 45100 | 158 |
| 328 | 20240708 | 131000 | 5586018900 | 45150 | 45150 | 45150 | 45150 | 23 |
| 329 | 20240708 | 130900 | 5584980450 | 45150 | 45100 | 45200 | 45100 | 86 |
| 330 | 20240708 | 130800 | 5581095250 | 45100 | 45150 | 45150 | 45100 | 62 |
| 331 | 20240708 | 130700 | 5578297800 | 45150 | 45150 | 45150 | 45150 | 52 |
| 332 | 20240708 | 130600 | 5575950000 | 45150 | 45100 | 45150 | 45100 | 119 |
| 333 | 20240708 | 130500 | 5570582550 | 45100 | 45100 | 45100 | 45100 | 1 |
| 334 | 20240708 | 130400 | 5570537450 | 45100 | 45100 | 45100 | 45100 | 9 |
| 335 | 20240708 | 130300 | 5570131550 | 45100 | 45100 | 45100 | 45100 | 104 |
| 336 | 20240708 | 130200 | 5565441150 | 45100 | 45100 | 45100 | 45100 | 20 |
| 337 | 20240708 | 130100 | 5564539150 | 45100 | 45100 | 45150 | 45100 | 26 |
| 338 | 20240708 | 130000 | 5563365600 | 45100 | 45150 | 45200 | 45100 | 151 |
| 339 | 20240708 | 125900 | 5556548800 | 45150 | 45150 | 45200 | 45150 | 16 |
| 340 | 20240708 | 125800 | 5555826350 | 45150 | 45150 | 45150 | 45150 | 4 |
| 341 | 20240708 | 125700 | 5555645750 | 45200 | 45200 | 45200 | 45200 | 30 |
| 342 | 20240708 | 125600 | 5554289750 | 45200 | 45200 | 45200 | 45200 | 3 |
| 343 | 20240708 | 125500 | 5554154150 | 45200 | 45200 | 45200 | 45200 | 65 |
| 344 | 20240708 | 125400 | 5551216150 | 45200 | 45200 | 45250 | 45150 | 109 |
| 345 | 20240708 | 125300 | 5546289100 | 45200 | 45250 | 45250 | 45200 | 459 |
| 346 | 20240708 | 125200 | 5525542000 | 45300 | 45250 | 45300 | 45250 | 283 |
| 347 | 20240708 | 125100 | 5512735250 | 45250 | 45250 | 45250 | 45250 | 116 |
| 348 | 20240708 | 125000 | 5507486250 | 45250 | 45250 | 45250 | 45250 | 35 |
| 349 | 20240708 | 124900 | 5505902500 | 45250 | 45250 | 45250 | 45250 | 20 |
| 350 | 20240708 | 124800 | 5504997500 | 45250 | 45250 | 45250 | 45250 | 11 |
| 351 | 20240708 | 124700 | 5504499750 | 45200 | 45250 | 45250 | 45200 | 2 |
| 352 | 20240708 | 124600 | 5504409300 | 45250 | 45200 | 45250 | 45200 | 12 |
| 353 | 20240708 | 124500 | 5503866650 | 45250 | 45250 | 45250 | 45200 | 21 |
| 354 | 20240708 | 124400 | 5502916450 | 45200 | 45200 | 45200 | 45200 | 10 |
| 355 | 20240708 | 124300 | 5502464450 | 45200 | 45200 | 45250 | 45200 | 8 |
| 356 | 20240708 | 124200 | 5502102750 | 45200 | 45200 | 45200 | 45200 | 65 |
| 357 | 20240708 | 124100 | 5499164750 | 45200 | 45200 | 45200 | 45200 | 7 |
| 358 | 20240708 | 124000 | 5498848350 | 45200 | 45200 | 45200 | 45200 | 0 |
| 359 | 20240708 | 123900 | 5498848350 | 45200 | 45200 | 45200 | 45200 | 196 |
| 360 | 20240708 | 123800 | 5489989150 | 45200 | 45200 | 45200 | 45200 | 5 |
| 361 | 20240708 | 123700 | 5489763150 | 45200 | 45250 | 45250 | 45200 | 11 |
| 362 | 20240708 | 123600 | 5489265900 | 45250 | 45300 | 45300 | 45250 | 17 |
| 363 | 20240708 | 123500 | 5488496400 | 45300 | 45200 | 45300 | 45200 | 1237 |
| 364 | 20240708 | 123400 | 5432460900 | 45200 | 45200 | 45200 | 45200 | 45 |
| 365 | 20240708 | 123300 | 5430426900 | 45200 | 45250 | 45250 | 45200 | 69 |
| 366 | 20240708 | 123200 | 5427305500 | 45250 | 45200 | 45250 | 45200 | 41 |
| 367 | 20240708 | 123100 | 5425450800 | 45200 | 45200 | 45200 | 45150 | 39 |
| 368 | 20240708 | 123000 | 5423689800 | 45200 | 45150 | 45200 | 45150 | 221 |
| 369 | 20240708 | 122900 | 5413706650 | 45150 | 45150 | 45150 | 45100 | 221 |
| 370 | 20240708 | 122800 | 5403728550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 371 | 20240708 | 122700 | 5403728550 | 45050 | 45050 | 45050 | 45050 | 2 |
| 372 | 20240708 | 122600 | 5403638450 | 45000 | 45000 | 45050 | 45000 | 115 |
| 373 | 20240708 | 122500 | 5398463300 | 45000 | 45000 | 45000 | 44950 | 494 |
| 374 | 20240708 | 122400 | 5376245500 | 45000 | 44950 | 45000 | 44950 | 119 |
| 375 | 20240708 | 122300 | 5370894500 | 44950 | 45000 | 45000 | 44950 | 13 |
| 376 | 20240708 | 122200 | 5370310000 | 45000 | 45000 | 45000 | 45000 | 6 |
| 377 | 20240708 | 122100 | 5370040000 | 45000 | 45050 | 45050 | 44950 | 564 |
| 378 | 20240708 | 122000 | 5344674650 | 45000 | 45000 | 45050 | 45000 | 85 |
| 379 | 20240708 | 121900 | 5340847600 | 45000 | 45100 | 45100 | 45000 | 363 |
| 380 | 20240708 | 121800 | 5324501550 | 45100 | 45150 | 45150 | 45050 | 198 |
| 381 | 20240708 | 121700 | 5315571750 | 45150 | 45200 | 45200 | 45150 | 963 |
| 382 | 20240708 | 121600 | 5272050400 | 45200 | 45200 | 45250 | 45200 | 27 |
| 383 | 20240708 | 121500 | 5270829750 | 45250 | 45250 | 45250 | 45250 | 2 |
| 384 | 20240708 | 121400 | 5270739250 | 45250 | 45300 | 45300 | 45200 | 974 |
| 385 | 20240708 | 121300 | 5226622950 | 45350 | 45350 | 45350 | 45300 | 76 |
| 386 | 20240708 | 121200 | 5223176400 | 45350 | 45300 | 45350 | 45300 | 4 |
| 387 | 20240708 | 121100 | 5222995050 | 45350 | 45300 | 45350 | 45300 | 184 |
| 388 | 20240708 | 121000 | 5214654550 | 45300 | 45200 | 45300 | 45200 | 107 |
| 389 | 20240708 | 120900 | 5209812100 | 45200 | 45200 | 45250 | 45150 | 109 |
| 390 | 20240708 | 120800 | 5204885150 | 45200 | 45000 | 45200 | 45000 | 100 |
| 391 | 20240708 | 120700 | 5200375350 | 45000 | 44950 | 45050 | 44950 | 468 |
| 392 | 20240708 | 120600 | 5179305550 | 44950 | 45000 | 45000 | 44950 | 97 |
| 393 | 20240708 | 120500 | 5174940650 | 45000 | 45000 | 45000 | 45000 | 216 |
| 394 | 20240708 | 120400 | 5165220650 | 44950 | 45100 | 45200 | 44950 | 415 |
| 395 | 20240708 | 120300 | 5146539200 | 45000 | 45100 | 45150 | 45000 | 773 |
| 396 | 20240708 | 120200 | 5111727650 | 45100 | 45350 | 45350 | 45050 | 1511 |
| 397 | 20240708 | 120100 | 5043412650 | 45300 | 45600 | 45600 | 45300 | 977 |
| 398 | 20240708 | 120000 | 4999028800 | 45600 | 45700 | 45800 | 45600 | 448 |
| 399 | 20240708 | 115900 | 4978547950 | 45800 | 45850 | 45850 | 45700 | 758 |
| 400 | 20240708 | 115800 | 4943866000 | 45850 | 45850 | 45850 | 45750 | 390 |
| 401 | 20240708 | 115700 | 4925993350 | 45850 | 45800 | 45850 | 45750 | 460 |
| 402 | 20240708 | 115600 | 4904921500 | 45750 | 45750 | 45800 | 45750 | 941 |
| 403 | 20240708 | 115500 | 4861823950 | 45800 | 45650 | 45800 | 45650 | 561 |
| 404 | 20240708 | 115400 | 4836165000 | 45700 | 45750 | 45800 | 45700 | 676 |
| 405 | 20240708 | 115300 | 4805244650 | 45750 | 45750 | 45750 | 45700 | 170 |
| 406 | 20240708 | 115200 | 4797469200 | 45750 | 45650 | 45750 | 45650 | 157 |
| 407 | 20240708 | 115100 | 4790294000 | 45700 | 45700 | 45700 | 45550 | 363 |
| 408 | 20240708 | 115000 | 4773713700 | 45700 | 45650 | 45700 | 45650 | 268 |
| 409 | 20240708 | 114900 | 4761469600 | 45650 | 45600 | 45700 | 45600 | 293 |
| 410 | 20240708 | 114800 | 4748085750 | 45700 | 45650 | 45700 | 45550 | 745 |
| 411 | 20240708 | 114700 | 4714067500 | 45650 | 45650 | 45650 | 45600 | 57 |
| 412 | 20240708 | 114600 | 4711465650 | 45700 | 45650 | 45700 | 45600 | 322 |
| 413 | 20240708 | 114500 | 4696767600 | 45650 | 45600 | 45650 | 45600 | 249 |
| 414 | 20240708 | 114400 | 4685402950 | 45600 | 45600 | 45650 | 45550 | 268 |
| 415 | 20240708 | 114300 | 4673171700 | 45600 | 45600 | 45650 | 45550 | 342 |
| 416 | 20240708 | 114200 | 4657570450 | 45600 | 45650 | 45700 | 45550 | 741 |
| 417 | 20240708 | 114100 | 4623748700 | 45600 | 45600 | 45700 | 45600 | 196 |
| 418 | 20240708 | 114000 | 4614808800 | 45700 | 45550 | 45700 | 45550 | 290 |
| 419 | 20240708 | 113900 | 4601574300 | 45750 | 45600 | 45750 | 45500 | 348 |
| 420 | 20240708 | 113800 | 4585687900 | 45600 | 45650 | 45700 | 45550 | 624 |
| 421 | 20240708 | 113700 | 4557224300 | 45650 | 45650 | 45750 | 45650 | 541 |
| 422 | 20240708 | 113600 | 4532503550 | 45700 | 45700 | 45750 | 45700 | 623 |
| 423 | 20240708 | 113500 | 4504014800 | 45700 | 45650 | 45700 | 45650 | 142 |
| 424 | 20240708 | 113400 | 4497525600 | 45700 | 45700 | 45700 | 45600 | 1075 |
| 425 | 20240708 | 113300 | 4448415600 | 45650 | 45600 | 45650 | 45500 | 675 |
| 426 | 20240708 | 113200 | 4417636400 | 45600 | 45550 | 45650 | 45500 | 460 |
| 427 | 20240708 | 113100 | 4396653450 | 45550 | 45600 | 45700 | 45550 | 296 |
| 428 | 20240708 | 113000 | 4383144450 | 45600 | 45650 | 45700 | 45600 | 312 |
| 429 | 20240708 | 112900 | 4368901350 | 45650 | 45700 | 45750 | 45650 | 234 |
| 430 | 20240708 | 112800 | 4358211750 | 45750 | 45750 | 45800 | 45600 | 831 |
| 431 | 20240708 | 112700 | 4320181100 | 45750 | 45600 | 45750 | 45500 | 645 |
| 432 | 20240708 | 112600 | 4290729550 | 45500 | 45650 | 45700 | 45250 | 704 |
| 433 | 20240708 | 112500 | 4258684800 | 45600 | 45750 | 45850 | 45350 | 934 |
| 434 | 20240708 | 112400 | 4216013700 | 45800 | 45700 | 45800 | 45700 | 919 |
| 435 | 20240708 | 112300 | 4173955650 | 45700 | 45650 | 45700 | 45600 | 311 |
| 436 | 20240708 | 112200 | 4159755250 | 45650 | 45650 | 45650 | 45550 | 367 |
| 437 | 20240708 | 112100 | 4143022850 | 45600 | 45550 | 45650 | 45550 | 476 |
| 438 | 20240708 | 112000 | 4121321850 | 45550 | 45450 | 45600 | 45450 | 325 |
| 439 | 20240708 | 111900 | 4106527750 | 45500 | 45600 | 45650 | 45500 | 535 |
| 440 | 20240708 | 111800 | 4082143600 | 45600 | 45550 | 45650 | 45500 | 411 |
| 441 | 20240708 | 111700 | 4063414150 | 45550 | 45650 | 45750 | 45550 | 1489 |
| 442 | 20240708 | 111600 | 3995435950 | 45650 | 45500 | 45650 | 45450 | 1011 |
| 443 | 20240708 | 111500 | 3949353850 | 45550 | 45550 | 45600 | 45450 | 1126 |
| 444 | 20240708 | 111400 | 3898078000 | 45550 | 45200 | 45550 | 45150 | 1199 |
| 445 | 20240708 | 111300 | 3843651550 | 45300 | 45350 | 45400 | 45200 | 711 |
| 446 | 20240708 | 111200 | 3811460950 | 45400 | 45400 | 45450 | 45250 | 571 |
| 447 | 20240708 | 111100 | 3785550250 | 45450 | 45550 | 45550 | 45450 | 403 |
| 448 | 20240708 | 111000 | 3767206400 | 45500 | 45450 | 45550 | 45400 | 1380 |
| 449 | 20240708 | 110900 | 3704434000 | 45450 | 45300 | 45500 | 45300 | 920 |
| 450 | 20240708 | 110800 | 3662637400 | 45450 | 45300 | 45450 | 45300 | 1768 |
| 451 | 20240708 | 110700 | 3582392900 | 45350 | 45150 | 45350 | 45150 | 1020 |
| 452 | 20240708 | 110600 | 3536173550 | 45250 | 45250 | 45300 | 45150 | 605 |
| 453 | 20240708 | 110500 | 3508801600 | 45300 | 45350 | 45400 | 45150 | 1125 |
| 454 | 20240708 | 110400 | 3457810300 | 45300 | 45250 | 45350 | 45150 | 954 |
| 455 | 20240708 | 110300 | 3414623700 | 45050 | 45000 | 45300 | 44850 | 1642 |
| 456 | 20240708 | 110200 | 3340517000 | 45050 | 44500 | 45050 | 44500 | 1942 |
| 457 | 20240708 | 110100 | 3253285600 | 44550 | 44650 | 44700 | 44550 | 327 |
| 458 | 20240708 | 110000 | 3238684350 | 44650 | 44600 | 44650 | 44550 | 34 |
| 459 | 20240708 | 105900 | 3237168550 | 44600 | 44600 | 44650 | 44600 | 207 |
| 460 | 20240708 | 105800 | 3227936300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 461 | 20240708 | 105700 | 3227936300 | 44750 | 44700 | 44750 | 44700 | 634 |
| 462 | 20240708 | 105600 | 3199596200 | 44750 | 44500 | 44750 | 44500 | 744 |
| 463 | 20240708 | 105500 | 3166360650 | 44500 | 44450 | 44500 | 44400 | 234 |
| 464 | 20240708 | 105400 | 3155962300 | 44450 | 44450 | 44450 | 44450 | 61 |
| 465 | 20240708 | 105300 | 3153250850 | 44450 | 44450 | 44450 | 44450 | 24 |
| 466 | 20240708 | 105200 | 3152184050 | 44500 | 44450 | 44500 | 44450 | 71 |
| 467 | 20240708 | 105100 | 3149026000 | 44500 | 44350 | 44500 | 44350 | 57 |
| 468 | 20240708 | 105000 | 3146492550 | 44350 | 44550 | 44550 | 44350 | 436 |
| 469 | 20240708 | 104900 | 3127092200 | 44550 | 44500 | 44550 | 44500 | 78 |
| 470 | 20240708 | 104800 | 3123617850 | 44550 | 44300 | 44550 | 44300 | 154 |
| 471 | 20240708 | 104700 | 3116776100 | 44300 | 44350 | 44400 | 44300 | 592 |
| 472 | 20240708 | 104600 | 3090522500 | 44300 | 44300 | 44350 | 44300 | 26 |
| 473 | 20240708 | 104500 | 3089370650 | 44300 | 44300 | 44300 | 44300 | 70 |
| 474 | 20240708 | 104400 | 3086269650 | 44300 | 44300 | 44350 | 44300 | 29 |
| 475 | 20240708 | 104300 | 3084984850 | 44300 | 44250 | 44300 | 44250 | 20 |
| 476 | 20240708 | 104200 | 3084099050 | 44250 | 44250 | 44300 | 44250 | 255 |
| 477 | 20240708 | 104100 | 3072807200 | 44300 | 44250 | 44300 | 44250 | 144 |
| 478 | 20240708 | 104000 | 3066435050 | 44250 | 44200 | 44300 | 44200 | 135 |
| 479 | 20240708 | 103900 | 3060456550 | 44200 | 44200 | 44300 | 44200 | 67 |
| 480 | 20240708 | 103800 | 3057493550 | 44200 | 44250 | 44250 | 44200 | 155 |
| 481 | 20240708 | 103700 | 3050639600 | 44300 | 44200 | 44300 | 44200 | 16 |
| 482 | 20240708 | 103600 | 3049931950 | 44200 | 44200 | 44250 | 44200 | 48 |
| 483 | 20240708 | 103500 | 3047809400 | 44200 | 44200 | 44200 | 44200 | 51 |
| 484 | 20240708 | 103400 | 3045555200 | 44200 | 44100 | 44250 | 44100 | 1797 |
| 485 | 20240708 | 103300 | 2966215150 | 44100 | 44100 | 44150 | 44100 | 48 |
| 486 | 20240708 | 103200 | 2964097550 | 44150 | 44150 | 44150 | 44100 | 328 |
| 487 | 20240708 | 103100 | 2949617500 | 44150 | 44150 | 44150 | 44100 | 67 |
| 488 | 20240708 | 103000 | 2946661800 | 44200 | 44150 | 44250 | 44150 | 410 |
| 489 | 20240708 | 102900 | 2928559300 | 44300 | 44200 | 44300 | 44150 | 596 |
| 490 | 20240708 | 102800 | 2902242850 | 44150 | 44250 | 44250 | 44150 | 943 |
| 491 | 20240708 | 102700 | 2860557350 | 44300 | 44200 | 44300 | 44200 | 138 |
| 492 | 20240708 | 102600 | 2854453250 | 44200 | 44200 | 44250 | 44200 | 599 |
| 493 | 20240708 | 102500 | 2827955650 | 44200 | 44200 | 44250 | 44200 | 103 |
| 494 | 20240708 | 102400 | 2823402900 | 44200 | 44250 | 44250 | 44200 | 411 |
| 495 | 20240708 | 102300 | 2805216850 | 44250 | 44250 | 44300 | 44250 | 24 |
| 496 | 20240708 | 102200 | 2804154800 | 44250 | 44250 | 44300 | 44250 | 91 |
| 497 | 20240708 | 102100 | 2800127850 | 44250 | 44250 | 44300 | 44250 | 182 |
| 498 | 20240708 | 102000 | 2792070650 | 44250 | 44250 | 44400 | 44250 | 145 |
| 499 | 20240708 | 101900 | 2785654100 | 44250 | 44300 | 44300 | 44250 | 411 |
| 500 | 20240708 | 101800 | 2767461600 | 44300 | 44300 | 44300 | 44250 | 376 |
| 501 | 20240708 | 101700 | 2750805150 | 44300 | 44250 | 44450 | 44250 | 59 |
| 502 | 20240708 | 101600 | 2748191950 | 44200 | 44300 | 44350 | 44200 | 1279 |
| 503 | 20240708 | 101500 | 2691534250 | 44250 | 44300 | 44350 | 44250 | 780 |
| 504 | 20240708 | 101400 | 2656980450 | 44300 | 44400 | 44400 | 44300 | 445 |
| 505 | 20240708 | 101300 | 2637245200 | 44400 | 44400 | 44450 | 44400 | 103 |
| 506 | 20240708 | 101200 | 2632671550 | 44400 | 44450 | 44450 | 44400 | 24 |
| 507 | 20240708 | 101100 | 2631605800 | 44400 | 44400 | 44450 | 44400 | 455 |
| 508 | 20240708 | 101000 | 2611402300 | 44400 | 44600 | 44600 | 44400 | 230 |
| 509 | 20240708 | 100900 | 2601187950 | 44350 | 44350 | 44500 | 44350 | 142 |
| 510 | 20240708 | 100800 | 2594884600 | 44350 | 44600 | 44600 | 44350 | 711 |
| 511 | 20240708 | 100700 | 2563310200 | 44600 | 44650 | 44700 | 44600 | 714 |
| 512 | 20240708 | 100600 | 2531450250 | 44650 | 44900 | 44900 | 44600 | 762 |
| 513 | 20240708 | 100500 | 2497394100 | 44850 | 44900 | 44950 | 44800 | 1049 |
| 514 | 20240708 | 100400 | 2450302700 | 45100 | 45000 | 45100 | 44900 | 1405 |
| 515 | 20240708 | 100300 | 2387122300 | 44950 | 45000 | 45200 | 44950 | 1042 |
| 516 | 20240708 | 100200 | 2340162350 | 45150 | 45100 | 45150 | 44850 | 1312 |
| 517 | 20240708 | 100100 | 2281046200 | 45100 | 45000 | 45100 | 44900 | 998 |
| 518 | 20240708 | 100000 | 2236118900 | 45000 | 44450 | 45000 | 44400 | 1944 |
| 519 | 20240708 | 095900 | 2149092300 | 44400 | 44400 | 44400 | 44400 | 30 |
| 520 | 20240708 | 095800 | 2147760300 | 44400 | 44600 | 44600 | 44400 | 365 |
| 521 | 20240708 | 095700 | 2131507150 | 44600 | 44450 | 44600 | 44450 | 494 |
| 522 | 20240708 | 095600 | 2109497850 | 44450 | 44400 | 44450 | 44400 | 25 |
| 523 | 20240708 | 095500 | 2108387050 | 44400 | 44450 | 44500 | 44400 | 188 |
| 524 | 20240708 | 095400 | 2100033450 | 44400 | 44350 | 44400 | 44350 | 108 |
| 525 | 20240708 | 095300 | 2095240300 | 44350 | 44350 | 44400 | 44350 | 187 |
| 526 | 20240708 | 095200 | 2086944350 | 44350 | 44400 | 44400 | 44350 | 323 |
| 527 | 20240708 | 095100 | 2072609300 | 44400 | 44350 | 44450 | 44350 | 131 |
| 528 | 20240708 | 095000 | 2066790550 | 44350 | 44350 | 44400 | 44350 | 44 |
| 529 | 20240708 | 094900 | 2064839050 | 44350 | 44300 | 44450 | 44250 | 97 |
| 530 | 20240708 | 094800 | 2060543450 | 44250 | 44250 | 44450 | 44250 | 54 |
| 531 | 20240708 | 094700 | 2058150300 | 44200 | 44350 | 44500 | 44200 | 760 |
| 532 | 20240708 | 094600 | 2024474000 | 44250 | 44150 | 44350 | 44100 | 1176 |
| 533 | 20240708 | 094500 | 1972494450 | 44150 | 44150 | 44200 | 44150 | 791 |
| 534 | 20240708 | 094400 | 1937554300 | 44150 | 44200 | 44300 | 44150 | 591 |
| 535 | 20240708 | 094300 | 1911422150 | 44250 | 44300 | 44350 | 44200 | 875 |
| 536 | 20240708 | 094200 | 1872706000 | 44350 | 44400 | 44400 | 44350 | 393 |
| 537 | 20240708 | 094100 | 1855271500 | 44350 | 44400 | 44400 | 44350 | 328 |
| 538 | 20240708 | 094000 | 1840716550 | 44400 | 44400 | 44400 | 44400 | 48 |
| 539 | 20240708 | 093900 | 1838585350 | 44350 | 44300 | 44450 | 44250 | 34 |
| 540 | 20240708 | 093800 | 1837078400 | 44300 | 44350 | 44350 | 44250 | 233 |
| 541 | 20240708 | 093700 | 1826766450 | 44300 | 44400 | 44450 | 44250 | 688 |
| 542 | 20240708 | 093600 | 1796187850 | 44250 | 44250 | 44250 | 44250 | 279 |
| 543 | 20240708 | 093500 | 1783842100 | 44250 | 44200 | 44400 | 44200 | 1171 |
| 544 | 20240708 | 093400 | 1732016850 | 44250 | 44350 | 44350 | 44250 | 1150 |
| 545 | 20240708 | 093300 | 1681097850 | 44350 | 44350 | 44400 | 44300 | 233 |
| 546 | 20240708 | 093200 | 1670765250 | 44300 | 44550 | 44550 | 44300 | 1348 |
| 547 | 20240708 | 093100 | 1610814050 | 44550 | 44650 | 44700 | 44550 | 1787 |
| 548 | 20240708 | 093000 | 1531057650 | 44700 | 44700 | 44700 | 44650 | 228 |
| 549 | 20240708 | 092900 | 1520877300 | 44650 | 44650 | 44700 | 44650 | 5 |
| 550 | 20240708 | 092800 | 1520654000 | 44650 | 44700 | 44700 | 44650 | 374 |
| 551 | 20240708 | 092700 | 1503943650 | 44700 | 44700 | 44700 | 44650 | 712 |
| 552 | 20240708 | 092600 | 1472123050 | 44750 | 44750 | 44800 | 44700 | 129 |
| 553 | 20240708 | 092500 | 1466350500 | 44750 | 44900 | 44950 | 44750 | 412 |
| 554 | 20240708 | 092400 | 1447879400 | 44950 | 44800 | 44950 | 44800 | 408 |
| 555 | 20240708 | 092300 | 1429581750 | 44800 | 44850 | 44850 | 44800 | 70 |
| 556 | 20240708 | 092200 | 1426445350 | 44700 | 44700 | 44850 | 44700 | 839 |
| 557 | 20240708 | 092100 | 1388935350 | 44700 | 44950 | 44950 | 44700 | 1951 |
| 558 | 20240708 | 092000 | 1301404100 | 45000 | 45200 | 45200 | 44950 | 3317 |
| 559 | 20240708 | 091900 | 1151990850 | 45200 | 45150 | 45250 | 45150 | 615 |
| 560 | 20240708 | 091800 | 1124192050 | 45150 | 45100 | 45150 | 45100 | 170 |
| 561 | 20240708 | 091700 | 1116520550 | 45100 | 45150 | 45150 | 45050 | 695 |
| 562 | 20240708 | 091600 | 1085174850 | 45150 | 45300 | 45300 | 45100 | 830 |
| 563 | 20240708 | 091500 | 1047678200 | 45200 | 45350 | 45450 | 45200 | 1398 |
| 564 | 20240708 | 091400 | 984318900 | 45450 | 45400 | 45450 | 45250 | 1292 |
| 565 | 20240708 | 091300 | 925718250 | 45450 | 45400 | 45450 | 45400 | 885 |
| 566 | 20240708 | 091200 | 885523950 | 45400 | 45450 | 45500 | 45350 | 1288 |
| 567 | 20240708 | 091100 | 826984250 | 45500 | 45350 | 45500 | 45150 | 1024 |
| 568 | 20240708 | 091000 | 780431950 | 45350 | 45200 | 45350 | 45100 | 943 |
| 569 | 20240708 | 090900 | 737792150 | 45200 | 45350 | 45450 | 45150 | 1993 |
| 570 | 20240708 | 090800 | 647494850 | 45350 | 45100 | 45500 | 45100 | 2236 |
| 571 | 20240708 | 090700 | 546210200 | 45100 | 45000 | 45100 | 44950 | 1746 |
| 572 | 20240708 | 090600 | 467570750 | 45000 | 44750 | 45000 | 44650 | 417 |
| 573 | 20240708 | 090500 | 448859950 | 44650 | 44500 | 44650 | 44250 | 826 |
| 574 | 20240708 | 090400 | 412076550 | 44300 | 44200 | 44600 | 44200 | 651 |
| 575 | 20240708 | 090300 | 383240750 | 44200 | 44600 | 44600 | 44150 | 1637 |
| 576 | 20240708 | 090200 | 310479750 | 44200 | 44000 | 44500 | 43850 | 1013 |
| 577 | 20240708 | 090100 | 265605350 | 43850 | 44500 | 44500 | 43800 | 3129 |
| 578 | 20240708 | 090000 | 127730900 | 44600 | 44600 | 44650 | 44550 | 2832 |