32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 185300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 2732 |
| 3 | 20240708 | 185200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20240708 | 185100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20240708 | 185000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20240708 | 184900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20240708 | 184800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20240708 | 184700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20240708 | 184600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20240708 | 184500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20240708 | 184400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20240708 | 184300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20240708 | 184200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20240708 | 184100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20240708 | 184000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20240708 | 183900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20240708 | 183800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20240708 | 183700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20240708 | 183600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20240708 | 183500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20240708 | 183400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20240708 | 183300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20240708 | 183200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20240708 | 183100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20240708 | 183000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20240708 | 182900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20240708 | 182800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20240708 | 182700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20240708 | 182600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20240708 | 182500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20240708 | 182400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20240708 | 182300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 2732 |
| 33 | 20240708 | 182200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20240708 | 182100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20240708 | 182000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20240708 | 181900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20240708 | 181800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20240708 | 181700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20240708 | 181600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20240708 | 181500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20240708 | 181400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20240708 | 181300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20240708 | 181200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20240708 | 181100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20240708 | 181000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20240708 | 180900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20240708 | 180800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20240708 | 180700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20240708 | 180600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20240708 | 180500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20240708 | 180400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20240708 | 180300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20240708 | 180200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20240708 | 180100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20240708 | 180000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20240708 | 175900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20240708 | 175800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20240708 | 175700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20240708 | 175600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20240708 | 175500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20240708 | 175400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20240708 | 175300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 2732 |
| 63 | 20240708 | 175200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20240708 | 175100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20240708 | 175000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20240708 | 174900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20240708 | 174800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20240708 | 174700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20240708 | 174600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20240708 | 174500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20240708 | 174400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20240708 | 174300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20240708 | 174200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20240708 | 174100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20240708 | 174000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20240708 | 173900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20240708 | 173800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20240708 | 173700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20240708 | 173600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20240708 | 173500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20240708 | 173400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20240708 | 173300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20240708 | 173200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20240708 | 173100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20240708 | 173000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20240708 | 172900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20240708 | 172800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20240708 | 172700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20240708 | 172600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20240708 | 172500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20240708 | 172400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20240708 | 172300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 2732 |
| 93 | 20240708 | 172200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20240708 | 172100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20240708 | 172000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20240708 | 171900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20240708 | 171800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20240708 | 171700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20240708 | 171600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20240708 | 171500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20240708 | 171400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20240708 | 171300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20240708 | 171200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20240708 | 171100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20240708 | 171000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20240708 | 170900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20240708 | 170800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20240708 | 170700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20240708 | 170600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20240708 | 170500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20240708 | 170400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20240708 | 170300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20240708 | 170200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20240708 | 170100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20240708 | 170000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20240708 | 165900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20240708 | 165800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20240708 | 165700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20240708 | 165600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20240708 | 165500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20240708 | 165400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20240708 | 165300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 2732 |
| 123 | 20240708 | 165200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20240708 | 165100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20240708 | 165000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20240708 | 164900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20240708 | 164800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20240708 | 164700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20240708 | 164600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20240708 | 164500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20240708 | 164400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20240708 | 164300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20240708 | 164200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20240708 | 164100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20240708 | 164000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20240708 | 163900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20240708 | 163800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20240708 | 163700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20240708 | 163600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20240708 | 163500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20240708 | 163400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20240708 | 163300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20240708 | 163200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20240708 | 163100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20240708 | 163000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20240708 | 162900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20240708 | 162800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20240708 | 162700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20240708 | 162600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20240708 | 162500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20240708 | 162400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20240708 | 162300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 2732 |
| 153 | 20240708 | 162200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20240708 | 162100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20240708 | 162000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20240708 | 161900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20240708 | 161800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20240708 | 161700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20240708 | 161600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20240708 | 161500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20240708 | 161400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20240708 | 161300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20240708 | 161200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20240708 | 161100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20240708 | 161000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20240708 | 160900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20240708 | 160800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20240708 | 160700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20240708 | 160600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20240708 | 160500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20240708 | 160400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20240708 | 160300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20240708 | 160200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20240708 | 160100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20240708 | 160000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20240708 | 155900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20240708 | 155800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20240708 | 155700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20240708 | 155600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20240708 | 155500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20240708 | 155400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20240708 | 155300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 2732 |
| 183 | 20240708 | 155200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20240708 | 155100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20240708 | 155000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20240708 | 154900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20240708 | 154800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20240708 | 154700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20240708 | 154600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20240708 | 154500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20240708 | 154400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20240708 | 154300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20240708 | 154200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20240708 | 154100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20240708 | 154000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20240708 | 153900 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20240708 | 153800 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20240708 | 153700 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20240708 | 153600 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20240708 | 153500 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20240708 | 153400 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20240708 | 153300 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20240708 | 153200 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20240708 | 153100 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20240708 | 153000 | 6261321400 | 37050 | 37050 | 37050 | 37050 | 2732 |
| 206 | 20240708 | 152900 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20240708 | 152800 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20240708 | 152700 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20240708 | 152600 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20240708 | 152500 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20240708 | 152400 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20240708 | 152300 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 213 | 20240708 | 152200 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20240708 | 152100 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20240708 | 152000 | 6160100800 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20240708 | 151900 | 6160100800 | 37050 | 37050 | 37100 | 37050 | 737 |
| 217 | 20240708 | 151800 | 6132789900 | 37050 | 37000 | 37100 | 37000 | 279 |
| 218 | 20240708 | 151700 | 6122455750 | 37000 | 37000 | 37050 | 36950 | 404 |
| 219 | 20240708 | 151600 | 6107513850 | 36950 | 36950 | 37000 | 36950 | 888 |
| 220 | 20240708 | 151500 | 6074702150 | 36950 | 37050 | 37100 | 36950 | 289 |
| 221 | 20240708 | 151400 | 6064019900 | 36950 | 37050 | 37050 | 36950 | 697 |
| 222 | 20240708 | 151300 | 6038222500 | 37050 | 37150 | 37200 | 37050 | 1079 |
| 223 | 20240708 | 151200 | 5998184000 | 37150 | 37100 | 37200 | 37100 | 510 |
| 224 | 20240708 | 151100 | 5979247300 | 37100 | 37100 | 37150 | 37100 | 345 |
| 225 | 20240708 | 151000 | 5966446250 | 37100 | 37050 | 37150 | 37050 | 772 |
| 226 | 20240708 | 150900 | 5937818650 | 37100 | 37100 | 37150 | 37100 | 519 |
| 227 | 20240708 | 150800 | 5918563450 | 37100 | 37100 | 37150 | 37050 | 160 |
| 228 | 20240708 | 150700 | 5912624700 | 37150 | 37100 | 37150 | 37050 | 525 |
| 229 | 20240708 | 150600 | 5893159500 | 37100 | 37100 | 37100 | 37050 | 83 |
| 230 | 20240708 | 150500 | 5890081300 | 37100 | 37150 | 37150 | 37050 | 292 |
| 231 | 20240708 | 150400 | 5879237450 | 37100 | 37100 | 37100 | 37000 | 694 |
| 232 | 20240708 | 150300 | 5853517550 | 37150 | 37100 | 37200 | 37050 | 379 |
| 233 | 20240708 | 150200 | 5839457300 | 37100 | 37150 | 37150 | 37100 | 98 |
| 234 | 20240708 | 150100 | 5835821150 | 37100 | 37200 | 37300 | 37100 | 449 |
| 235 | 20240708 | 150000 | 5819137150 | 37200 | 37200 | 37200 | 37150 | 477 |
| 236 | 20240708 | 145900 | 5801405050 | 37200 | 37250 | 37300 | 37150 | 246 |
| 237 | 20240708 | 145800 | 5792243150 | 37250 | 37200 | 37250 | 37150 | 866 |
| 238 | 20240708 | 145700 | 5760038450 | 37150 | 37150 | 37250 | 37150 | 576 |
| 239 | 20240708 | 145600 | 5738614650 | 37150 | 37050 | 37150 | 37050 | 298 |
| 240 | 20240708 | 145500 | 5727557750 | 37050 | 37050 | 37100 | 37050 | 330 |
| 241 | 20240708 | 145400 | 5715328250 | 37100 | 37050 | 37100 | 37050 | 983 |
| 242 | 20240708 | 145300 | 5678901050 | 36900 | 36900 | 37050 | 36900 | 751 |
| 243 | 20240708 | 145200 | 5651121500 | 36900 | 36950 | 36950 | 36850 | 596 |
| 244 | 20240708 | 145100 | 5629111050 | 36850 | 36750 | 36950 | 36750 | 1026 |
| 245 | 20240708 | 145000 | 5591244700 | 36750 | 36900 | 37000 | 36600 | 6310 |
| 246 | 20240708 | 144900 | 5359310950 | 36900 | 36900 | 37000 | 36850 | 979 |
| 247 | 20240708 | 144800 | 5323189350 | 36900 | 37000 | 37000 | 36850 | 964 |
| 248 | 20240708 | 144700 | 5287605400 | 37000 | 37000 | 37000 | 36950 | 181 |
| 249 | 20240708 | 144600 | 5280908600 | 37000 | 37000 | 37000 | 36950 | 644 |
| 250 | 20240708 | 144500 | 5257094750 | 36950 | 37050 | 37050 | 36950 | 1067 |
| 251 | 20240708 | 144400 | 5217624800 | 37050 | 37050 | 37150 | 37000 | 36 |
| 252 | 20240708 | 144300 | 5216290050 | 37050 | 37000 | 37150 | 36950 | 362 |
| 253 | 20240708 | 144200 | 5202890800 | 36950 | 37000 | 37250 | 36900 | 852 |
| 254 | 20240708 | 144100 | 5171390600 | 36850 | 37150 | 37150 | 36800 | 4415 |
| 255 | 20240708 | 144000 | 5008188650 | 37150 | 37350 | 37350 | 37100 | 1136 |
| 256 | 20240708 | 143900 | 4965958800 | 37200 | 37200 | 37400 | 37200 | 644 |
| 257 | 20240708 | 143800 | 4941965800 | 37200 | 37250 | 37250 | 37200 | 820 |
| 258 | 20240708 | 143700 | 4911456250 | 37200 | 37200 | 37350 | 37200 | 409 |
| 259 | 20240708 | 143600 | 4896234400 | 37200 | 37200 | 37250 | 37200 | 892 |
| 260 | 20240708 | 143500 | 4863049600 | 37250 | 37350 | 37350 | 37200 | 2492 |
| 261 | 20240708 | 143400 | 4770112600 | 37350 | 37350 | 37350 | 37300 | 1054 |
| 262 | 20240708 | 143300 | 4730761350 | 37350 | 37450 | 37500 | 37350 | 817 |
| 263 | 20240708 | 143200 | 4700181400 | 37500 | 37550 | 37550 | 37450 | 59 |
| 264 | 20240708 | 143100 | 4697969250 | 37550 | 37400 | 37550 | 37350 | 696 |
| 265 | 20240708 | 143000 | 4671949500 | 37400 | 37400 | 37400 | 37350 | 379 |
| 266 | 20240708 | 142900 | 4657785000 | 37400 | 37550 | 37550 | 37400 | 1372 |
| 267 | 20240708 | 142800 | 4606444650 | 37500 | 37550 | 37550 | 37500 | 414 |
| 268 | 20240708 | 142700 | 4590913850 | 37500 | 37600 | 37600 | 37500 | 129 |
| 269 | 20240708 | 142600 | 4586070500 | 37600 | 37600 | 37600 | 37550 | 268 |
| 270 | 20240708 | 142500 | 4576005900 | 37550 | 37550 | 37600 | 37500 | 448 |
| 271 | 20240708 | 142400 | 4559196150 | 37550 | 37500 | 37550 | 37500 | 438 |
| 272 | 20240708 | 142300 | 4542764100 | 37500 | 37550 | 37600 | 37500 | 1520 |
| 273 | 20240708 | 142200 | 4485705850 | 37500 | 37550 | 37550 | 37500 | 967 |
| 274 | 20240708 | 142100 | 4449441500 | 37500 | 37550 | 37550 | 37500 | 990 |
| 275 | 20240708 | 142000 | 4412303900 | 37550 | 37750 | 37800 | 37500 | 4566 |
| 276 | 20240708 | 141900 | 4240546300 | 37700 | 37700 | 37750 | 37700 | 555 |
| 277 | 20240708 | 141800 | 4219620700 | 37700 | 37750 | 37750 | 37650 | 569 |
| 278 | 20240708 | 141700 | 4198164900 | 37750 | 37700 | 37750 | 37650 | 879 |
| 279 | 20240708 | 141600 | 4165038400 | 37700 | 37700 | 37750 | 37650 | 286 |
| 280 | 20240708 | 141500 | 4154259100 | 37700 | 37800 | 37800 | 37650 | 1388 |
| 281 | 20240708 | 141400 | 4101922800 | 37800 | 37850 | 37850 | 37750 | 117 |
| 282 | 20240708 | 141300 | 4097503300 | 37800 | 37850 | 37850 | 37750 | 1067 |
| 283 | 20240708 | 141200 | 4057203150 | 37850 | 37900 | 37900 | 37800 | 197 |
| 284 | 20240708 | 141100 | 4049741450 | 37900 | 37850 | 37950 | 37800 | 524 |
| 285 | 20240708 | 141000 | 4029905900 | 37850 | 38000 | 38100 | 37850 | 6275 |
| 286 | 20240708 | 140900 | 3791750450 | 38000 | 38100 | 38100 | 38000 | 484 |
| 287 | 20240708 | 140800 | 3773333550 | 38100 | 38100 | 38150 | 38100 | 966 |
| 288 | 20240708 | 140700 | 3736528700 | 38100 | 38250 | 38350 | 38100 | 36 |
| 289 | 20240708 | 140600 | 3735154450 | 38250 | 38150 | 38350 | 38100 | 267 |
| 290 | 20240708 | 140500 | 3724979150 | 38100 | 38100 | 38150 | 38100 | 547 |
| 291 | 20240708 | 140400 | 3704124650 | 38150 | 38150 | 38150 | 38100 | 261 |
| 292 | 20240708 | 140300 | 3694179850 | 38150 | 38150 | 38150 | 38100 | 330 |
| 293 | 20240708 | 140200 | 3681591750 | 38150 | 38250 | 38250 | 38150 | 122 |
| 294 | 20240708 | 140100 | 3676935700 | 38250 | 38150 | 38750 | 38050 | 2363 |
| 295 | 20240708 | 140000 | 3586398450 | 38100 | 38150 | 38150 | 38000 | 1535 |
| 296 | 20240708 | 135900 | 3527969650 | 38150 | 38150 | 38150 | 38100 | 339 |
| 297 | 20240708 | 135800 | 3515050500 | 38150 | 38200 | 38200 | 38100 | 98 |
| 298 | 20240708 | 135700 | 3511314550 | 38200 | 38300 | 38300 | 38100 | 1041 |
| 299 | 20240708 | 135600 | 3471599750 | 38350 | 38050 | 38350 | 38050 | 662 |
| 300 | 20240708 | 135500 | 3446393800 | 38100 | 38300 | 38300 | 38100 | 447 |
| 301 | 20240708 | 135400 | 3429358150 | 38350 | 38100 | 38350 | 38100 | 794 |
| 302 | 20240708 | 135300 | 3399066600 | 38150 | 38200 | 38200 | 38100 | 689 |
| 303 | 20240708 | 135200 | 3372793250 | 38200 | 38200 | 38300 | 38200 | 409 |
| 304 | 20240708 | 135100 | 3357168100 | 38200 | 38400 | 38400 | 38200 | 1546 |
| 305 | 20240708 | 135000 | 3297987000 | 38400 | 38350 | 38450 | 38300 | 505 |
| 306 | 20240708 | 134900 | 3278620450 | 38300 | 38350 | 38350 | 38300 | 260 |
| 307 | 20240708 | 134800 | 3268661750 | 38300 | 38300 | 38350 | 38300 | 266 |
| 308 | 20240708 | 134700 | 3258473600 | 38300 | 38350 | 38350 | 38300 | 10 |
| 309 | 20240708 | 134600 | 3258090300 | 38350 | 38400 | 38400 | 38350 | 127 |
| 310 | 20240708 | 134500 | 3253219650 | 38350 | 38350 | 38400 | 38350 | 11 |
| 311 | 20240708 | 134400 | 3252797500 | 38400 | 38500 | 38500 | 38350 | 10 |
| 312 | 20240708 | 134300 | 3252413300 | 38350 | 38350 | 38500 | 38350 | 8 |
| 313 | 20240708 | 134200 | 3252105900 | 38350 | 38350 | 38500 | 38350 | 21 |
| 314 | 20240708 | 134100 | 3251299800 | 38350 | 38500 | 38500 | 38350 | 11 |
| 315 | 20240708 | 134000 | 3250876750 | 38500 | 38350 | 38500 | 38350 | 25 |
| 316 | 20240708 | 133900 | 3249916650 | 38350 | 38500 | 38500 | 38350 | 20 |
| 317 | 20240708 | 133800 | 3249148600 | 38300 | 38300 | 38500 | 38300 | 20 |
| 318 | 20240708 | 133700 | 3248381800 | 38300 | 38300 | 38500 | 38300 | 8 |
| 319 | 20240708 | 133600 | 3248074600 | 38500 | 38300 | 38500 | 38300 | 87 |
| 320 | 20240708 | 133500 | 3244741100 | 38300 | 38400 | 38500 | 38300 | 80 |
| 321 | 20240708 | 133400 | 3241667150 | 38500 | 38500 | 38500 | 38400 | 107 |
| 322 | 20240708 | 133300 | 3237547850 | 38500 | 38300 | 38500 | 38300 | 38 |
| 323 | 20240708 | 133200 | 3236089850 | 38400 | 38300 | 38500 | 38300 | 89 |
| 324 | 20240708 | 133100 | 3232677150 | 38300 | 38550 | 38550 | 38300 | 39 |
| 325 | 20240708 | 133000 | 3231181900 | 38300 | 38350 | 38550 | 38300 | 273 |
| 326 | 20240708 | 132900 | 3220724000 | 38350 | 38450 | 38450 | 38300 | 690 |
| 327 | 20240708 | 132800 | 3194232250 | 38550 | 38450 | 38550 | 38450 | 18 |
| 328 | 20240708 | 132700 | 3193539450 | 38400 | 38400 | 38450 | 38400 | 72 |
| 329 | 20240708 | 132600 | 3190771950 | 38450 | 38600 | 38600 | 38400 | 443 |
| 330 | 20240708 | 132500 | 3173738250 | 38450 | 38500 | 38600 | 38450 | 26 |
| 331 | 20240708 | 132400 | 3172737750 | 38500 | 38600 | 38600 | 38450 | 149 |
| 332 | 20240708 | 132300 | 3167001300 | 38600 | 38500 | 38600 | 38500 | 27 |
| 333 | 20240708 | 132200 | 3165961100 | 38500 | 38600 | 38600 | 38500 | 6 |
| 334 | 20240708 | 132100 | 3165729700 | 38500 | 38500 | 38500 | 38450 | 107 |
| 335 | 20240708 | 132000 | 3161610350 | 38450 | 38550 | 38600 | 38450 | 6 |
| 336 | 20240708 | 131900 | 3161379150 | 38450 | 38450 | 38600 | 38450 | 24 |
| 337 | 20240708 | 131800 | 3160454150 | 38600 | 38500 | 38600 | 38450 | 124 |
| 338 | 20240708 | 131700 | 3155680250 | 38500 | 38450 | 38600 | 38450 | 18 |
| 339 | 20240708 | 131600 | 3154987450 | 38600 | 38600 | 38600 | 38450 | 23 |
| 340 | 20240708 | 131500 | 3154102050 | 38450 | 38450 | 38600 | 38450 | 9 |
| 341 | 20240708 | 131400 | 3153755250 | 38400 | 38400 | 38600 | 38400 | 174 |
| 342 | 20240708 | 131300 | 3147072850 | 38600 | 38450 | 38600 | 38400 | 113 |
| 343 | 20240708 | 131200 | 3142732100 | 38450 | 38400 | 38600 | 38400 | 22 |
| 344 | 20240708 | 131100 | 3141886450 | 38400 | 38600 | 38600 | 38400 | 11 |
| 345 | 20240708 | 131000 | 3141462650 | 38400 | 38400 | 38600 | 38400 | 20 |
| 346 | 20240708 | 130900 | 3140693850 | 38400 | 38600 | 38600 | 38400 | 9 |
| 347 | 20240708 | 130800 | 3140347150 | 38600 | 38400 | 38600 | 38400 | 274 |
| 348 | 20240708 | 130700 | 3129824150 | 38400 | 38450 | 38600 | 38400 | 693 |
| 349 | 20240708 | 130600 | 3103178000 | 38450 | 38500 | 38600 | 38400 | 338 |
| 350 | 20240708 | 130500 | 3090181150 | 38450 | 38450 | 38600 | 38450 | 135 |
| 351 | 20240708 | 130400 | 3084989300 | 38450 | 38500 | 38600 | 38450 | 251 |
| 352 | 20240708 | 130300 | 3075335350 | 38500 | 38650 | 38650 | 38500 | 88 |
| 353 | 20240708 | 130200 | 3071936950 | 38650 | 38650 | 38650 | 38650 | 4 |
| 354 | 20240708 | 130100 | 3071782350 | 38700 | 38700 | 38700 | 38700 | 8 |
| 355 | 20240708 | 130000 | 3071472750 | 38700 | 38550 | 38700 | 38550 | 3101 |
| 356 | 20240708 | 125900 | 2951736550 | 38550 | 38550 | 38550 | 38550 | 4 |
| 357 | 20240708 | 125800 | 2951582350 | 38550 | 38550 | 38550 | 38550 | 34 |
| 358 | 20240708 | 125700 | 2950271650 | 38500 | 38500 | 38500 | 38500 | 263 |
| 359 | 20240708 | 125600 | 2940146150 | 38500 | 38450 | 38500 | 38450 | 110 |
| 360 | 20240708 | 125500 | 2935916400 | 38500 | 38500 | 38500 | 38500 | 5 |
| 361 | 20240708 | 125400 | 2935723900 | 38400 | 38450 | 38500 | 38400 | 81 |
| 362 | 20240708 | 125300 | 2932611750 | 38450 | 38500 | 38500 | 38450 | 57 |
| 363 | 20240708 | 125200 | 2930419750 | 38450 | 38500 | 38500 | 38450 | 204 |
| 364 | 20240708 | 125100 | 2922575750 | 38500 | 38500 | 38500 | 38500 | 5 |
| 365 | 20240708 | 125000 | 2922383250 | 38500 | 38350 | 38500 | 38350 | 33 |
| 366 | 20240708 | 124900 | 2921116650 | 38350 | 38450 | 38450 | 38350 | 25 |
| 367 | 20240708 | 124800 | 2920157400 | 38500 | 38500 | 38500 | 38450 | 11 |
| 368 | 20240708 | 124700 | 2919734100 | 38500 | 38400 | 38500 | 38400 | 330 |
| 369 | 20240708 | 124600 | 2907035800 | 38400 | 38400 | 38400 | 38400 | 14 |
| 370 | 20240708 | 124500 | 2906498200 | 38500 | 38400 | 38500 | 38350 | 241 |
| 371 | 20240708 | 124400 | 2897243150 | 38400 | 38450 | 38450 | 38400 | 27 |
| 372 | 20240708 | 124300 | 2896206150 | 38550 | 38400 | 38600 | 38400 | 386 |
| 373 | 20240708 | 124200 | 2881325200 | 38400 | 38500 | 38550 | 38350 | 544 |
| 374 | 20240708 | 124100 | 2860369200 | 38350 | 38300 | 38550 | 38300 | 754 |
| 375 | 20240708 | 124000 | 2831459200 | 38350 | 38350 | 38400 | 38250 | 190 |
| 376 | 20240708 | 123900 | 2824185500 | 38350 | 38550 | 38550 | 38350 | 15 |
| 377 | 20240708 | 123800 | 2823609300 | 38600 | 38550 | 38600 | 38300 | 755 |
| 378 | 20240708 | 123700 | 2794607950 | 38650 | 38650 | 38650 | 38650 | 5 |
| 379 | 20240708 | 123600 | 2794414700 | 38450 | 38500 | 38650 | 38450 | 13 |
| 380 | 20240708 | 123500 | 2793914050 | 38500 | 38450 | 38500 | 38450 | 28 |
| 381 | 20240708 | 123400 | 2792836550 | 38550 | 38450 | 38550 | 38450 | 193 |
| 382 | 20240708 | 123300 | 2785415100 | 38550 | 38650 | 38650 | 38450 | 164 |
| 383 | 20240708 | 123200 | 2779106100 | 38450 | 38650 | 38650 | 38450 | 21 |
| 384 | 20240708 | 123100 | 2778297650 | 38650 | 38450 | 38650 | 38450 | 104 |
| 385 | 20240708 | 123000 | 2774298050 | 38650 | 38700 | 38700 | 38400 | 113 |
| 386 | 20240708 | 122900 | 2769938800 | 38400 | 38400 | 38650 | 38400 | 33 |
| 387 | 20240708 | 122800 | 2768670750 | 38650 | 38400 | 38650 | 38400 | 1293 |
| 388 | 20240708 | 122700 | 2719017550 | 38250 | 38400 | 38700 | 38250 | 1068 |
| 389 | 20240708 | 122600 | 2678018350 | 38400 | 38600 | 38600 | 38400 | 2156 |
| 390 | 20240708 | 122500 | 2595057000 | 38600 | 38700 | 38700 | 38550 | 418 |
| 391 | 20240708 | 122400 | 2578909600 | 38700 | 38700 | 38700 | 38700 | 6 |
| 392 | 20240708 | 122300 | 2578677400 | 38550 | 38700 | 38700 | 38550 | 85 |
| 393 | 20240708 | 122200 | 2575388050 | 38700 | 38600 | 38700 | 38600 | 21 |
| 394 | 20240708 | 122100 | 2574576950 | 38700 | 38600 | 38700 | 38550 | 158 |
| 395 | 20240708 | 122000 | 2568477900 | 38700 | 38700 | 38700 | 38600 | 10 |
| 396 | 20240708 | 121900 | 2568091000 | 38600 | 38850 | 38850 | 38600 | 81 |
| 397 | 20240708 | 121800 | 2564959950 | 38850 | 38900 | 38900 | 38700 | 20 |
| 398 | 20240708 | 121700 | 2564184200 | 38900 | 38900 | 38900 | 38900 | 23 |
| 399 | 20240708 | 121600 | 2563289500 | 38900 | 38900 | 38900 | 38900 | 32 |
| 400 | 20240708 | 121500 | 2562044700 | 38900 | 38750 | 38950 | 38750 | 12 |
| 401 | 20240708 | 121400 | 2561578500 | 38950 | 38750 | 38950 | 38750 | 6 |
| 402 | 20240708 | 121300 | 2561345000 | 38950 | 38950 | 38950 | 38950 | 8 |
| 403 | 20240708 | 121200 | 2561033400 | 38700 | 38750 | 38950 | 38650 | 1134 |
| 404 | 20240708 | 121100 | 2517124950 | 38800 | 39000 | 39000 | 38800 | 301 |
| 405 | 20240708 | 121000 | 2505445350 | 39050 | 39000 | 39050 | 39000 | 57 |
| 406 | 20240708 | 120900 | 2503222150 | 39050 | 39050 | 39050 | 39050 | 4 |
| 407 | 20240708 | 120800 | 2503065950 | 39050 | 39050 | 39050 | 39050 | 4 |
| 408 | 20240708 | 120700 | 2502909750 | 39050 | 39000 | 39050 | 39000 | 305 |
| 409 | 20240708 | 120600 | 2491014550 | 39000 | 39000 | 39000 | 39000 | 5 |
| 410 | 20240708 | 120500 | 2490819550 | 39000 | 39050 | 39050 | 38800 | 62 |
| 411 | 20240708 | 120400 | 2488411000 | 38850 | 39050 | 39050 | 38850 | 6 |
| 412 | 20240708 | 120300 | 2488176900 | 39050 | 39050 | 39050 | 39050 | 4 |
| 413 | 20240708 | 120200 | 2488020700 | 39100 | 39100 | 39100 | 38850 | 10 |
| 414 | 20240708 | 120100 | 2487630450 | 39100 | 39100 | 39100 | 39100 | 5 |
| 415 | 20240708 | 120000 | 2487434950 | 39100 | 39100 | 39100 | 39100 | 32 |
| 416 | 20240708 | 115900 | 2486183750 | 38800 | 38800 | 39100 | 38800 | 55 |
| 417 | 20240708 | 115800 | 2484048650 | 39050 | 39000 | 39050 | 39000 | 104 |
| 418 | 20240708 | 115700 | 2479992050 | 39000 | 39000 | 39000 | 39000 | 33 |
| 419 | 20240708 | 115600 | 2478705050 | 39000 | 39000 | 39000 | 39000 | 5 |
| 420 | 20240708 | 115500 | 2478510050 | 39000 | 38750 | 39000 | 38700 | 503 |
| 421 | 20240708 | 115400 | 2459019500 | 38950 | 38950 | 38950 | 38950 | 14 |
| 422 | 20240708 | 115300 | 2458474200 | 38950 | 38950 | 38950 | 38950 | 29 |
| 423 | 20240708 | 115200 | 2457344650 | 38950 | 38950 | 38950 | 38950 | 7 |
| 424 | 20240708 | 115100 | 2457072000 | 38950 | 38950 | 38950 | 38950 | 29 |
| 425 | 20240708 | 115000 | 2455942450 | 38950 | 38800 | 38950 | 38750 | 119 |
| 426 | 20240708 | 114900 | 2451329400 | 38800 | 38800 | 38950 | 38800 | 41 |
| 427 | 20240708 | 114800 | 2449737250 | 38800 | 38900 | 38950 | 38800 | 21 |
| 428 | 20240708 | 114700 | 2448920250 | 38950 | 38950 | 38950 | 38950 | 21 |
| 429 | 20240708 | 114600 | 2448102300 | 38950 | 38950 | 38950 | 38950 | 32 |
| 430 | 20240708 | 114500 | 2446855900 | 38950 | 39000 | 39000 | 38750 | 79 |
| 431 | 20240708 | 114400 | 2443792850 | 39000 | 39000 | 39000 | 39000 | 31 |
| 432 | 20240708 | 114300 | 2442583850 | 39000 | 39000 | 39000 | 39000 | 4 |
| 433 | 20240708 | 114200 | 2442427850 | 39000 | 39000 | 39000 | 38800 | 41 |
| 434 | 20240708 | 114100 | 2440829950 | 38900 | 38800 | 39000 | 38800 | 7 |
| 435 | 20240708 | 114000 | 2440557250 | 39050 | 39050 | 39050 | 38750 | 126 |
| 436 | 20240708 | 113900 | 2435661150 | 38900 | 38900 | 39050 | 38850 | 22 |
| 437 | 20240708 | 113800 | 2434803800 | 38900 | 39050 | 39050 | 38900 | 73 |
| 438 | 20240708 | 113700 | 2431957950 | 38850 | 38900 | 39000 | 38850 | 16 |
| 439 | 20240708 | 113600 | 2431335450 | 38900 | 38900 | 38900 | 38900 | 42 |
| 440 | 20240708 | 113500 | 2429701650 | 38900 | 39000 | 39000 | 38700 | 54 |
| 441 | 20240708 | 113400 | 2427609400 | 38850 | 38850 | 38850 | 38850 | 9 |
| 442 | 20240708 | 113300 | 2427259750 | 38850 | 38800 | 38850 | 38700 | 667 |
| 443 | 20240708 | 113200 | 2401418200 | 39100 | 38900 | 39100 | 38850 | 74 |
| 444 | 20240708 | 113100 | 2398541500 | 38900 | 39100 | 39100 | 38900 | 113 |
| 445 | 20240708 | 113000 | 2394139000 | 39100 | 39100 | 39100 | 38900 | 35 |
| 446 | 20240708 | 112900 | 2392775900 | 39100 | 39100 | 39100 | 39100 | 31 |
| 447 | 20240708 | 112800 | 2391563800 | 39100 | 39100 | 39100 | 39100 | 4 |
| 448 | 20240708 | 112700 | 2391407400 | 39150 | 38900 | 39200 | 38900 | 37 |
| 449 | 20240708 | 112600 | 2389960150 | 38850 | 39000 | 39100 | 38850 | 56 |
| 450 | 20240708 | 112500 | 2387775900 | 39100 | 39100 | 39100 | 39100 | 132 |
| 451 | 20240708 | 112400 | 2382614700 | 39100 | 38950 | 39150 | 38950 | 843 |
| 452 | 20240708 | 112300 | 2349706200 | 38950 | 38800 | 38950 | 38750 | 181 |
| 453 | 20240708 | 112200 | 2342688750 | 38950 | 38950 | 38950 | 38950 | 37 |
| 454 | 20240708 | 112100 | 2341247600 | 38950 | 38950 | 38950 | 38950 | 54 |
| 455 | 20240708 | 112000 | 2339144300 | 38950 | 38950 | 38950 | 38950 | 33 |
| 456 | 20240708 | 111900 | 2337858950 | 39000 | 38950 | 39000 | 38950 | 8 |
| 457 | 20240708 | 111800 | 2337547000 | 39000 | 39000 | 39000 | 39000 | 93 |
| 458 | 20240708 | 111700 | 2333920000 | 39000 | 39000 | 39000 | 38700 | 1183 |
| 459 | 20240708 | 111600 | 2288117200 | 38800 | 39000 | 39000 | 38800 | 109 |
| 460 | 20240708 | 111500 | 2283871200 | 39000 | 38750 | 39000 | 38750 | 16 |
| 461 | 20240708 | 111400 | 2283250200 | 39000 | 39000 | 39000 | 38750 | 40 |
| 462 | 20240708 | 111300 | 2281690450 | 39000 | 39000 | 39000 | 39000 | 11 |
| 463 | 20240708 | 111200 | 2281261450 | 39000 | 39000 | 39000 | 38750 | 269 |
| 464 | 20240708 | 111100 | 2270827700 | 38750 | 39000 | 39000 | 38750 | 56 |
| 465 | 20240708 | 111000 | 2268656950 | 39000 | 38750 | 39000 | 38750 | 77 |
| 466 | 20240708 | 110900 | 2265659700 | 39000 | 38700 | 39000 | 38700 | 103 |
| 467 | 20240708 | 110800 | 2261646900 | 38700 | 39000 | 39000 | 38700 | 5 |
| 468 | 20240708 | 110700 | 2261452200 | 39000 | 39000 | 39000 | 39000 | 115 |
| 469 | 20240708 | 110600 | 2256967200 | 39000 | 38650 | 39000 | 38650 | 618 |
| 470 | 20240708 | 110500 | 2233047150 | 38600 | 38650 | 38650 | 38600 | 65 |
| 471 | 20240708 | 110400 | 2230534950 | 38650 | 38650 | 38650 | 38600 | 204 |
| 472 | 20240708 | 110300 | 2222651850 | 38700 | 38700 | 38800 | 38700 | 44 |
| 473 | 20240708 | 110200 | 2220948650 | 38800 | 38950 | 38950 | 38750 | 195 |
| 474 | 20240708 | 110100 | 2213389950 | 39000 | 39000 | 39000 | 38800 | 39 |
| 475 | 20240708 | 110000 | 2211869150 | 39000 | 38900 | 39000 | 38850 | 330 |
| 476 | 20240708 | 105900 | 2199037500 | 39000 | 39000 | 39000 | 38950 | 79 |
| 477 | 20240708 | 105800 | 2195958400 | 39000 | 38950 | 39000 | 38950 | 7 |
| 478 | 20240708 | 105700 | 2195685550 | 39000 | 39000 | 39000 | 39000 | 27 |
| 479 | 20240708 | 105600 | 2194632550 | 39000 | 39000 | 39000 | 39000 | 39 |
| 480 | 20240708 | 105500 | 2193111550 | 38950 | 39000 | 39000 | 38950 | 366 |
| 481 | 20240708 | 105400 | 2178842250 | 39150 | 39150 | 39150 | 39150 | 42 |
| 482 | 20240708 | 105300 | 2177197950 | 39150 | 39000 | 39150 | 39000 | 14 |
| 483 | 20240708 | 105200 | 2176651350 | 39000 | 39200 | 39200 | 39000 | 272 |
| 484 | 20240708 | 105100 | 2165989750 | 39200 | 39200 | 39200 | 39200 | 10 |
| 485 | 20240708 | 105000 | 2165597750 | 39000 | 39250 | 39250 | 39000 | 142 |
| 486 | 20240708 | 104900 | 2160029500 | 39250 | 39250 | 39250 | 39250 | 72 |
| 487 | 20240708 | 104800 | 2157203500 | 39250 | 38950 | 39250 | 38950 | 905 |
| 488 | 20240708 | 104700 | 2121865800 | 38950 | 39050 | 39100 | 38950 | 538 |
| 489 | 20240708 | 104600 | 2100883450 | 39050 | 39100 | 39100 | 39050 | 719 |
| 490 | 20240708 | 104500 | 2072806300 | 39100 | 39050 | 39100 | 39050 | 71 |
| 491 | 20240708 | 104400 | 2070030250 | 39150 | 39200 | 39200 | 39150 | 12 |
| 492 | 20240708 | 104300 | 2069560250 | 39200 | 39150 | 39200 | 39050 | 291 |
| 493 | 20240708 | 104200 | 2058182600 | 39150 | 39150 | 39200 | 39150 | 68 |
| 494 | 20240708 | 104100 | 2055520200 | 39200 | 39200 | 39200 | 39150 | 118 |
| 495 | 20240708 | 104000 | 2050897250 | 39150 | 39200 | 39250 | 39150 | 32 |
| 496 | 20240708 | 103900 | 2049642850 | 39300 | 39200 | 39300 | 39200 | 71 |
| 497 | 20240708 | 103800 | 2046852750 | 39300 | 39200 | 39300 | 39150 | 526 |
| 498 | 20240708 | 103700 | 2026249750 | 39300 | 39300 | 39300 | 39300 | 177 |
| 499 | 20240708 | 103600 | 2019293650 | 39300 | 39250 | 39300 | 39150 | 36 |
| 500 | 20240708 | 103500 | 2017879800 | 39150 | 39300 | 39300 | 39150 | 504 |
| 501 | 20240708 | 103400 | 1998137700 | 39300 | 39200 | 39300 | 39200 | 20 |
| 502 | 20240708 | 103300 | 1997353450 | 39000 | 39050 | 39200 | 39000 | 541 |
| 503 | 20240708 | 103200 | 1976251650 | 39250 | 39200 | 39250 | 39000 | 597 |
| 504 | 20240708 | 103100 | 1952856750 | 39200 | 39400 | 39400 | 39200 | 41 |
| 505 | 20240708 | 103000 | 1951248050 | 39400 | 39450 | 39450 | 39250 | 224 |
| 506 | 20240708 | 102900 | 1942440650 | 39450 | 39450 | 39500 | 39250 | 115 |
| 507 | 20240708 | 102800 | 1937898900 | 39500 | 39450 | 39500 | 39450 | 172 |
| 508 | 20240708 | 102700 | 1931107700 | 39500 | 39400 | 39500 | 39200 | 93 |
| 509 | 20240708 | 102600 | 1927449050 | 39500 | 39300 | 39500 | 39200 | 855 |
| 510 | 20240708 | 102500 | 1893874000 | 39350 | 39450 | 39500 | 39350 | 775 |
| 511 | 20240708 | 102400 | 1863330300 | 39450 | 39400 | 39450 | 39250 | 291 |
| 512 | 20240708 | 102300 | 1851858250 | 39250 | 39200 | 39300 | 39200 | 839 |
| 513 | 20240708 | 102200 | 1818897200 | 39250 | 39300 | 39300 | 39250 | 691 |
| 514 | 20240708 | 102100 | 1791771600 | 39300 | 39250 | 39300 | 39050 | 461 |
| 515 | 20240708 | 102000 | 1773684100 | 39250 | 39250 | 39250 | 39150 | 198 |
| 516 | 20240708 | 101900 | 1765913800 | 39250 | 39200 | 39250 | 39100 | 934 |
| 517 | 20240708 | 101800 | 1729312050 | 39200 | 39050 | 39200 | 39000 | 1677 |
| 518 | 20240708 | 101700 | 1663729150 | 39050 | 39050 | 39050 | 38950 | 752 |
| 519 | 20240708 | 101600 | 1634377900 | 39050 | 39000 | 39050 | 39000 | 33 |
| 520 | 20240708 | 101500 | 1633090700 | 39000 | 38900 | 39050 | 38850 | 1763 |
| 521 | 20240708 | 101400 | 1564428900 | 38850 | 38900 | 38900 | 38850 | 1051 |
| 522 | 20240708 | 101300 | 1523591550 | 38900 | 38850 | 38900 | 38850 | 322 |
| 523 | 20240708 | 101200 | 1511078450 | 38850 | 38800 | 38850 | 38800 | 121 |
| 524 | 20240708 | 101100 | 1506383300 | 38800 | 38800 | 38900 | 38800 | 138 |
| 525 | 20240708 | 101000 | 1501027800 | 38800 | 38700 | 38850 | 38700 | 41 |
| 526 | 20240708 | 100900 | 1499439550 | 38700 | 38800 | 38850 | 38650 | 418 |
| 527 | 20240708 | 100800 | 1483233950 | 38800 | 38850 | 38850 | 38750 | 163 |
| 528 | 20240708 | 100700 | 1476909400 | 38850 | 38900 | 38950 | 38850 | 267 |
| 529 | 20240708 | 100600 | 1466525650 | 38850 | 38900 | 39150 | 38800 | 474 |
| 530 | 20240708 | 100500 | 1448050100 | 38900 | 38650 | 39150 | 38650 | 1338 |
| 531 | 20240708 | 100400 | 1395982200 | 38650 | 38550 | 38700 | 38550 | 192 |
| 532 | 20240708 | 100300 | 1388561200 | 38550 | 38550 | 38750 | 38550 | 765 |
| 533 | 20240708 | 100200 | 1359067300 | 38550 | 38700 | 38750 | 38550 | 314 |
| 534 | 20240708 | 100100 | 1346932950 | 38750 | 38800 | 38800 | 38750 | 162 |
| 535 | 20240708 | 100000 | 1340655250 | 38800 | 38550 | 38950 | 38450 | 1838 |
| 536 | 20240708 | 095900 | 1269315200 | 38600 | 38600 | 38600 | 38600 | 47 |
| 537 | 20240708 | 095800 | 1267501000 | 38600 | 38550 | 38750 | 38400 | 278 |
| 538 | 20240708 | 095700 | 1256773500 | 38400 | 38400 | 38600 | 38400 | 190 |
| 539 | 20240708 | 095600 | 1249456700 | 38600 | 38400 | 38600 | 38400 | 99 |
| 540 | 20240708 | 095500 | 1245645000 | 38400 | 38250 | 38400 | 38200 | 418 |
| 541 | 20240708 | 095400 | 1229623600 | 38300 | 38300 | 38300 | 38300 | 254 |
| 542 | 20240708 | 095300 | 1219895400 | 38300 | 38050 | 38300 | 38050 | 2752 |
| 543 | 20240708 | 095200 | 1114957350 | 38050 | 37950 | 38050 | 37950 | 570 |
| 544 | 20240708 | 095100 | 1093273100 | 38100 | 37900 | 38150 | 37900 | 181 |
| 545 | 20240708 | 095000 | 1086377400 | 37900 | 38100 | 38100 | 37900 | 1963 |
| 546 | 20240708 | 094900 | 1011597550 | 38200 | 38200 | 38200 | 38000 | 22 |
| 547 | 20240708 | 094800 | 1010760150 | 38200 | 38050 | 38200 | 38000 | 80 |
| 548 | 20240708 | 094700 | 1007712300 | 38200 | 38200 | 38200 | 38200 | 4 |
| 549 | 20240708 | 094600 | 1007559500 | 38200 | 37850 | 38250 | 37850 | 1496 |
| 550 | 20240708 | 094500 | 950695650 | 37700 | 37700 | 37850 | 37650 | 171 |
| 551 | 20240708 | 094400 | 944251200 | 37700 | 37900 | 37900 | 37700 | 106 |
| 552 | 20240708 | 094300 | 940234200 | 37900 | 37700 | 37950 | 37650 | 1208 |
| 553 | 20240708 | 094200 | 894735750 | 37700 | 37700 | 37950 | 37700 | 354 |
| 554 | 20240708 | 094100 | 881389200 | 37700 | 37950 | 38000 | 37700 | 467 |
| 555 | 20240708 | 094000 | 863747050 | 37950 | 37850 | 37950 | 37850 | 15 |
| 556 | 20240708 | 093900 | 863177900 | 37900 | 38000 | 38000 | 37900 | 6 |
| 557 | 20240708 | 093800 | 862950400 | 38000 | 37950 | 38000 | 37650 | 743 |
| 558 | 20240708 | 093700 | 834937800 | 37950 | 38000 | 38050 | 37700 | 389 |
| 559 | 20240708 | 093600 | 820229750 | 38000 | 38000 | 38050 | 38000 | 153 |
| 560 | 20240708 | 093500 | 814415500 | 38000 | 37850 | 38000 | 37850 | 332 |
| 561 | 20240708 | 093400 | 801818700 | 37950 | 37900 | 37950 | 37850 | 9 |
| 562 | 20240708 | 093300 | 801477450 | 37950 | 37950 | 37950 | 37900 | 449 |
| 563 | 20240708 | 093200 | 784450650 | 37950 | 37800 | 38000 | 37800 | 22 |
| 564 | 20240708 | 093100 | 783615850 | 37800 | 37750 | 37800 | 37750 | 143 |
| 565 | 20240708 | 093000 | 778210650 | 37650 | 37750 | 37750 | 37650 | 120 |
| 566 | 20240708 | 092900 | 773688950 | 37700 | 37600 | 37750 | 37600 | 95 |
| 567 | 20240708 | 092800 | 770111400 | 37650 | 37650 | 37650 | 37550 | 639 |
| 568 | 20240708 | 092700 | 746080650 | 37700 | 37800 | 37800 | 37700 | 736 |
| 569 | 20240708 | 092600 | 718298650 | 37750 | 37800 | 37800 | 37750 | 148 |
| 570 | 20240708 | 092500 | 712710950 | 37800 | 37650 | 37800 | 37600 | 175 |
| 571 | 20240708 | 092400 | 706122750 | 37650 | 37950 | 37950 | 37650 | 647 |
| 572 | 20240708 | 092300 | 681709750 | 37900 | 37950 | 37950 | 37800 | 1081 |
| 573 | 20240708 | 092200 | 640805650 | 37950 | 37950 | 38050 | 37950 | 116 |
| 574 | 20240708 | 092100 | 636403300 | 37950 | 38050 | 38050 | 37900 | 440 |
| 575 | 20240708 | 092000 | 619693350 | 38000 | 38050 | 38050 | 38000 | 175 |
| 576 | 20240708 | 091900 | 613040600 | 38050 | 38000 | 38200 | 38000 | 181 |
| 577 | 20240708 | 091800 | 606129150 | 38000 | 38200 | 38200 | 38000 | 176 |
| 578 | 20240708 | 091700 | 599428950 | 37900 | 37800 | 37900 | 37750 | 1587 |
| 579 | 20240708 | 091600 | 539438550 | 37750 | 37750 | 37850 | 37750 | 31 |
| 580 | 20240708 | 091500 | 538266750 | 37700 | 37750 | 37800 | 37600 | 798 |
| 581 | 20240708 | 091400 | 508225350 | 37750 | 37800 | 37850 | 37650 | 132 |
| 582 | 20240708 | 091300 | 503251200 | 37850 | 37850 | 37850 | 37600 | 1842 |
| 583 | 20240708 | 091200 | 433946350 | 37850 | 37750 | 37850 | 37750 | 30 |
| 584 | 20240708 | 091100 | 432811350 | 37750 | 37850 | 37900 | 37750 | 49 |
| 585 | 20240708 | 091000 | 430957350 | 37900 | 37900 | 37900 | 37700 | 733 |
| 586 | 20240708 | 090900 | 403251000 | 37900 | 37950 | 37950 | 37850 | 66 |
| 587 | 20240708 | 090800 | 400747800 | 37950 | 37800 | 37950 | 37750 | 110 |
| 588 | 20240708 | 090700 | 396589300 | 37650 | 37650 | 37750 | 37600 | 1063 |
| 589 | 20240708 | 090600 | 356558550 | 37600 | 37850 | 37850 | 37600 | 1497 |
| 590 | 20240708 | 090500 | 300058050 | 37950 | 37900 | 38000 | 37850 | 644 |
| 591 | 20240708 | 090400 | 275653250 | 37900 | 38100 | 38150 | 37900 | 1209 |
| 592 | 20240708 | 090300 | 229685250 | 38050 | 38100 | 38200 | 38050 | 337 |
| 593 | 20240708 | 090200 | 216845550 | 38050 | 37800 | 38250 | 37800 | 1042 |
| 594 | 20240708 | 090100 | 177335400 | 37600 | 38650 | 38650 | 37550 | 3384 |
| 595 | 20240708 | 090000 | 48445650 | 38700 | 38850 | 39250 | 38650 | 1246 |