34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 192900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 25063 |
| 3 | 20240710 | 192800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20240710 | 192700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20240710 | 192600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20240710 | 192500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20240710 | 192400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20240710 | 192300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20240710 | 192200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20240710 | 192100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20240710 | 192000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20240710 | 191900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20240710 | 191800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20240710 | 191700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20240710 | 191600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20240710 | 191500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20240710 | 191400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20240710 | 191300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20240710 | 191200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20240710 | 191100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20240710 | 191000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20240710 | 190900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20240710 | 190800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20240710 | 190700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20240710 | 190600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20240710 | 190500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20240710 | 190400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20240710 | 190300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20240710 | 190200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20240710 | 190100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20240710 | 190000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20240710 | 185900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 25063 |
| 33 | 20240710 | 185800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20240710 | 185700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20240710 | 185600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20240710 | 185500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20240710 | 185400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20240710 | 185300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20240710 | 185200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20240710 | 185100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20240710 | 185000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20240710 | 184900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20240710 | 184800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20240710 | 184700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20240710 | 184600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20240710 | 184500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20240710 | 184400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20240710 | 184300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20240710 | 184200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20240710 | 184100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20240710 | 184000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20240710 | 183900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20240710 | 183800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20240710 | 183700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20240710 | 183600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20240710 | 183500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20240710 | 183400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20240710 | 183300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20240710 | 183200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20240710 | 183100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20240710 | 183000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20240710 | 182900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 25063 |
| 63 | 20240710 | 182800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20240710 | 182700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20240710 | 182600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20240710 | 182500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20240710 | 182400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20240710 | 182300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20240710 | 182200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20240710 | 182100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20240710 | 182000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20240710 | 181900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20240710 | 181800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20240710 | 181700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20240710 | 181600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20240710 | 181500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20240710 | 181400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20240710 | 181300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20240710 | 181200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20240710 | 181100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20240710 | 181000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20240710 | 180900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20240710 | 180800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20240710 | 180700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20240710 | 180600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20240710 | 180500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20240710 | 180400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20240710 | 180300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20240710 | 180200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20240710 | 180100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20240710 | 180000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20240710 | 175900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 25063 |
| 93 | 20240710 | 175800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20240710 | 175700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20240710 | 175600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20240710 | 175500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20240710 | 175400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20240710 | 175300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20240710 | 175200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20240710 | 175100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20240710 | 175000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20240710 | 174900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20240710 | 174800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20240710 | 174700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20240710 | 174600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20240710 | 174500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20240710 | 174400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20240710 | 174300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20240710 | 174200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20240710 | 174100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20240710 | 174000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20240710 | 173900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20240710 | 173800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20240710 | 173700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20240710 | 173600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20240710 | 173500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20240710 | 173400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20240710 | 173300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20240710 | 173200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20240710 | 173100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20240710 | 173000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20240710 | 172900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 25063 |
| 123 | 20240710 | 172800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20240710 | 172700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20240710 | 172600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20240710 | 172500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20240710 | 172400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20240710 | 172300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20240710 | 172200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20240710 | 172100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20240710 | 172000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20240710 | 171900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20240710 | 171800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20240710 | 171700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20240710 | 171600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20240710 | 171500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20240710 | 171400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20240710 | 171300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20240710 | 171200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20240710 | 171100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20240710 | 171000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20240710 | 170900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20240710 | 170800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20240710 | 170700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20240710 | 170600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20240710 | 170500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20240710 | 170400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20240710 | 170300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20240710 | 170200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20240710 | 170100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20240710 | 170000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20240710 | 165900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 25063 |
| 153 | 20240710 | 165800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20240710 | 165700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20240710 | 165600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20240710 | 165500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20240710 | 165400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20240710 | 165300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20240710 | 165200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20240710 | 165100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20240710 | 165000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20240710 | 164900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20240710 | 164800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20240710 | 164700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20240710 | 164600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20240710 | 164500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20240710 | 164400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20240710 | 164300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20240710 | 164200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20240710 | 164100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20240710 | 164000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20240710 | 163900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20240710 | 163800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20240710 | 163700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20240710 | 163600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20240710 | 163500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20240710 | 163400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20240710 | 163300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20240710 | 163200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20240710 | 163100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20240710 | 163000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20240710 | 162900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 25063 |
| 183 | 20240710 | 162800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20240710 | 162700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20240710 | 162600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20240710 | 162500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20240710 | 162400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20240710 | 162300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20240710 | 162200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20240710 | 162100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20240710 | 162000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20240710 | 161900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20240710 | 161800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20240710 | 161700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20240710 | 161600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20240710 | 161500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20240710 | 161400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20240710 | 161300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20240710 | 161200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20240710 | 161100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20240710 | 161000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20240710 | 160900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20240710 | 160800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20240710 | 160700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20240710 | 160600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 206 | 20240710 | 160500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 207 | 20240710 | 160400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 208 | 20240710 | 160300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 209 | 20240710 | 160200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 210 | 20240710 | 160100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 211 | 20240710 | 160000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 212 | 20240710 | 155900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 25063 |
| 213 | 20240710 | 155800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 214 | 20240710 | 155700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 215 | 20240710 | 155600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 216 | 20240710 | 155500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 217 | 20240710 | 155400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 218 | 20240710 | 155300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 219 | 20240710 | 155200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 220 | 20240710 | 155100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 221 | 20240710 | 155000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 222 | 20240710 | 154900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 223 | 20240710 | 154800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 224 | 20240710 | 154700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 225 | 20240710 | 154600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 226 | 20240710 | 154500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 227 | 20240710 | 154400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 228 | 20240710 | 154300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 229 | 20240710 | 154200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 230 | 20240710 | 154100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 231 | 20240710 | 154000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 232 | 20240710 | 153900 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 233 | 20240710 | 153800 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 234 | 20240710 | 153700 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 235 | 20240710 | 153600 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 236 | 20240710 | 153500 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 237 | 20240710 | 153400 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 238 | 20240710 | 153300 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 239 | 20240710 | 153200 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 240 | 20240710 | 153100 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 0 |
| 241 | 20240710 | 153000 | 29248899250 | 33200 | 33200 | 33200 | 33200 | 25063 |
| 242 | 20240710 | 152900 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 243 | 20240710 | 152800 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 244 | 20240710 | 152700 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 245 | 20240710 | 152600 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 246 | 20240710 | 152500 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 247 | 20240710 | 152400 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 248 | 20240710 | 152300 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 249 | 20240710 | 152200 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 250 | 20240710 | 152100 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 251 | 20240710 | 152000 | 28416807650 | 33100 | 33100 | 33100 | 33100 | 0 |
| 252 | 20240710 | 151900 | 28416807650 | 33100 | 33100 | 33150 | 33000 | 3551 |
| 253 | 20240710 | 151800 | 28299369350 | 33150 | 33100 | 33200 | 33050 | 2141 |
| 254 | 20240710 | 151700 | 28228443750 | 33150 | 33250 | 33250 | 33100 | 8386 |
| 255 | 20240710 | 151600 | 27950231400 | 33250 | 32900 | 33300 | 32900 | 23930 |
| 256 | 20240710 | 151500 | 27157357700 | 32950 | 33000 | 33000 | 32900 | 3177 |
| 257 | 20240710 | 151400 | 27052712800 | 32950 | 32900 | 33000 | 32900 | 1614 |
| 258 | 20240710 | 151300 | 26999556500 | 32900 | 32850 | 32900 | 32800 | 2389 |
| 259 | 20240710 | 151200 | 26920988550 | 32800 | 32950 | 33000 | 32800 | 4830 |
| 260 | 20240710 | 151100 | 26762294650 | 33000 | 32900 | 33000 | 32850 | 1983 |
| 261 | 20240710 | 151000 | 26697069000 | 32900 | 33050 | 33050 | 32850 | 5032 |
| 262 | 20240710 | 150900 | 26531358400 | 33050 | 33000 | 33050 | 32950 | 3332 |
| 263 | 20240710 | 150800 | 26421404350 | 32950 | 32950 | 33000 | 32900 | 2379 |
| 264 | 20240710 | 150700 | 26343028100 | 32950 | 33050 | 33050 | 32950 | 4246 |
| 265 | 20240710 | 150600 | 26202901450 | 33050 | 33150 | 33150 | 32950 | 6365 |
| 266 | 20240710 | 150500 | 25992549100 | 33100 | 33100 | 33200 | 33000 | 5823 |
| 267 | 20240710 | 150400 | 25799728750 | 33050 | 33100 | 33200 | 33000 | 9749 |
| 268 | 20240710 | 150300 | 25476977500 | 33100 | 33000 | 33200 | 33000 | 13714 |
| 269 | 20240710 | 150200 | 25022582650 | 33050 | 33000 | 33050 | 32950 | 5321 |
| 270 | 20240710 | 150100 | 24846916700 | 32950 | 33050 | 33050 | 32850 | 19013 |
| 271 | 20240710 | 150000 | 24219994150 | 33050 | 32950 | 33050 | 32900 | 8850 |
| 272 | 20240710 | 145900 | 23927996550 | 32950 | 32850 | 33100 | 32800 | 19318 |
| 273 | 20240710 | 145800 | 23291363750 | 32800 | 32600 | 32800 | 32600 | 9712 |
| 274 | 20240710 | 145700 | 22973500700 | 32600 | 32650 | 32650 | 32600 | 5757 |
| 275 | 20240710 | 145600 | 22785654750 | 32650 | 32600 | 32650 | 32600 | 1175 |
| 276 | 20240710 | 145500 | 22747306250 | 32600 | 32600 | 32650 | 32600 | 736 |
| 277 | 20240710 | 145400 | 22723292050 | 32600 | 32600 | 32650 | 32600 | 1573 |
| 278 | 20240710 | 145300 | 22671987200 | 32600 | 32650 | 32700 | 32600 | 3775 |
| 279 | 20240710 | 145200 | 22548810900 | 32650 | 32500 | 32650 | 32500 | 6366 |
| 280 | 20240710 | 145100 | 22341099850 | 32500 | 32550 | 32550 | 32500 | 3029 |
| 281 | 20240710 | 145000 | 22242537800 | 32550 | 32500 | 32550 | 32400 | 1750 |
| 282 | 20240710 | 144900 | 22185732400 | 32400 | 32500 | 32500 | 32400 | 4280 |
| 283 | 20240710 | 144800 | 22046685600 | 32450 | 32450 | 32500 | 32400 | 4458 |
| 284 | 20240710 | 144700 | 21902036350 | 32450 | 32450 | 32500 | 32450 | 1186 |
| 285 | 20240710 | 144600 | 21863524700 | 32500 | 32500 | 32500 | 32450 | 730 |
| 286 | 20240710 | 144500 | 21839811900 | 32500 | 32500 | 32500 | 32450 | 911 |
| 287 | 20240710 | 144400 | 21810212250 | 32450 | 32500 | 32500 | 32450 | 1218 |
| 288 | 20240710 | 144300 | 21770644350 | 32450 | 32450 | 32500 | 32450 | 1644 |
| 289 | 20240710 | 144200 | 21717273550 | 32450 | 32500 | 32500 | 32450 | 2831 |
| 290 | 20240710 | 144100 | 21625405900 | 32500 | 32450 | 32500 | 32450 | 2084 |
| 291 | 20240710 | 144000 | 21557676750 | 32450 | 32450 | 32500 | 32450 | 496 |
| 292 | 20240710 | 143900 | 21541570700 | 32500 | 32500 | 32550 | 32500 | 1724 |
| 293 | 20240710 | 143800 | 21485510850 | 32500 | 32500 | 32550 | 32500 | 2703 |
| 294 | 20240710 | 143700 | 21397619250 | 32550 | 32500 | 32550 | 32450 | 2786 |
| 295 | 20240710 | 143600 | 21307065100 | 32500 | 32450 | 32550 | 32450 | 3408 |
| 296 | 20240710 | 143500 | 21196304650 | 32500 | 32550 | 32550 | 32450 | 2556 |
| 297 | 20240710 | 143400 | 21113237350 | 32550 | 32550 | 32600 | 32500 | 1020 |
| 298 | 20240710 | 143300 | 21080041500 | 32550 | 32700 | 32700 | 32500 | 10772 |
| 299 | 20240710 | 143200 | 20728739200 | 32650 | 32550 | 32700 | 32500 | 12796 |
| 300 | 20240710 | 143100 | 20311392500 | 32550 | 32450 | 32550 | 32400 | 2506 |
| 301 | 20240710 | 143000 | 20230000400 | 32450 | 32400 | 32500 | 32400 | 366 |
| 302 | 20240710 | 142900 | 20218135500 | 32500 | 32500 | 32500 | 32450 | 951 |
| 303 | 20240710 | 142800 | 20187260150 | 32500 | 32400 | 32550 | 32400 | 8592 |
| 304 | 20240710 | 142700 | 19907972800 | 32350 | 32500 | 32500 | 32350 | 10263 |
| 305 | 20240710 | 142600 | 19575169500 | 32400 | 32450 | 32550 | 32350 | 6905 |
| 306 | 20240710 | 142500 | 19350954250 | 32400 | 32500 | 32500 | 32350 | 7145 |
| 307 | 20240710 | 142400 | 19119130550 | 32500 | 32400 | 32500 | 32350 | 3504 |
| 308 | 20240710 | 142300 | 19005418100 | 32400 | 32350 | 32400 | 32350 | 839 |
| 309 | 20240710 | 142200 | 18978252250 | 32300 | 32450 | 32500 | 32300 | 3986 |
| 310 | 20240710 | 142100 | 18849195450 | 32450 | 32450 | 32450 | 32400 | 1676 |
| 311 | 20240710 | 142000 | 18794870700 | 32400 | 32350 | 32500 | 32350 | 3513 |
| 312 | 20240710 | 141900 | 18680894600 | 32350 | 32350 | 32400 | 32350 | 448 |
| 313 | 20240710 | 141800 | 18666392700 | 32400 | 32500 | 32500 | 32350 | 4854 |
| 314 | 20240710 | 141700 | 18509053300 | 32500 | 32450 | 32500 | 32450 | 3684 |
| 315 | 20240710 | 141600 | 18389342250 | 32450 | 32400 | 32450 | 32350 | 2587 |
| 316 | 20240710 | 141500 | 18305497100 | 32400 | 32400 | 32450 | 32350 | 1342 |
| 317 | 20240710 | 141400 | 18262017500 | 32450 | 32350 | 32450 | 32300 | 2087 |
| 318 | 20240710 | 141300 | 18194432700 | 32350 | 32350 | 32400 | 32300 | 4372 |
| 319 | 20240710 | 141200 | 18053004350 | 32400 | 32350 | 32400 | 32350 | 3183 |
| 320 | 20240710 | 141100 | 17949925350 | 32350 | 32350 | 32400 | 32300 | 1382 |
| 321 | 20240710 | 141000 | 17905217550 | 32350 | 32350 | 32400 | 32350 | 982 |
| 322 | 20240710 | 140900 | 17873417750 | 32350 | 32400 | 32450 | 32300 | 5171 |
| 323 | 20240710 | 140800 | 17706083600 | 32400 | 32550 | 32550 | 32400 | 10170 |
| 324 | 20240710 | 140700 | 17375990950 | 32550 | 32500 | 32550 | 32400 | 3966 |
| 325 | 20240710 | 140600 | 17247097450 | 32500 | 32400 | 32600 | 32350 | 10810 |
| 326 | 20240710 | 140500 | 16895937900 | 32400 | 32250 | 32450 | 32250 | 6555 |
| 327 | 20240710 | 140400 | 16683696500 | 32300 | 32350 | 32350 | 32250 | 2830 |
| 328 | 20240710 | 140300 | 16592231700 | 32300 | 32200 | 32350 | 32150 | 6746 |
| 329 | 20240710 | 140200 | 16374557100 | 32200 | 32000 | 32200 | 32000 | 4254 |
| 330 | 20240710 | 140100 | 16237867800 | 32000 | 32000 | 32000 | 31950 | 558 |
| 331 | 20240710 | 140000 | 16220028300 | 32000 | 31850 | 32000 | 31850 | 2555 |
| 332 | 20240710 | 135900 | 16138376800 | 31850 | 31850 | 31900 | 31850 | 965 |
| 333 | 20240710 | 135800 | 16107633200 | 31850 | 31850 | 31900 | 31850 | 864 |
| 334 | 20240710 | 135700 | 16080108800 | 31850 | 31900 | 31900 | 31850 | 803 |
| 335 | 20240710 | 135600 | 16054515650 | 31900 | 31900 | 31900 | 31900 | 755 |
| 336 | 20240710 | 135500 | 16030431150 | 31900 | 31900 | 31950 | 31900 | 963 |
| 337 | 20240710 | 135400 | 15999707950 | 31900 | 31900 | 31950 | 31900 | 641 |
| 338 | 20240710 | 135300 | 15979259550 | 31900 | 31900 | 31950 | 31900 | 740 |
| 339 | 20240710 | 135200 | 15955647850 | 31900 | 31900 | 31900 | 31850 | 556 |
| 340 | 20240710 | 135100 | 15937912100 | 31900 | 31850 | 31900 | 31850 | 688 |
| 341 | 20240710 | 135000 | 15915981300 | 31850 | 31850 | 31900 | 31850 | 617 |
| 342 | 20240710 | 134900 | 15896324250 | 31900 | 31850 | 31950 | 31850 | 1072 |
| 343 | 20240710 | 134800 | 15862134150 | 31850 | 31850 | 31950 | 31850 | 4092 |
| 344 | 20240710 | 134700 | 15731631200 | 31850 | 31850 | 31900 | 31850 | 458 |
| 345 | 20240710 | 134600 | 15717037500 | 31850 | 31850 | 31900 | 31850 | 1246 |
| 346 | 20240710 | 134500 | 15677347200 | 31850 | 31850 | 31900 | 31850 | 688 |
| 347 | 20240710 | 134400 | 15655426150 | 31850 | 31900 | 31950 | 31850 | 1094 |
| 348 | 20240710 | 134300 | 15620531400 | 31900 | 31900 | 31950 | 31900 | 1008 |
| 349 | 20240710 | 134200 | 15588369250 | 31900 | 31850 | 31950 | 31850 | 1305 |
| 350 | 20240710 | 134100 | 15546744500 | 31850 | 31850 | 31850 | 31850 | 2481 |
| 351 | 20240710 | 134000 | 15467724650 | 31900 | 31850 | 31900 | 31850 | 519 |
| 352 | 20240710 | 133900 | 15451193850 | 31900 | 31900 | 31900 | 31850 | 1016 |
| 353 | 20240710 | 133800 | 15418803700 | 31900 | 31900 | 31900 | 31900 | 840 |
| 354 | 20240710 | 133700 | 15392007700 | 31900 | 31850 | 31900 | 31850 | 836 |
| 355 | 20240710 | 133600 | 15365347750 | 31850 | 31850 | 31900 | 31850 | 790 |
| 356 | 20240710 | 133500 | 15340186200 | 31900 | 31800 | 31900 | 31800 | 739 |
| 357 | 20240710 | 133400 | 15316657000 | 31800 | 31750 | 31800 | 31750 | 1144 |
| 358 | 20240710 | 133300 | 15280305300 | 31750 | 31750 | 31750 | 31750 | 657 |
| 359 | 20240710 | 133200 | 15259445550 | 31750 | 31750 | 31800 | 31750 | 1446 |
| 360 | 20240710 | 133100 | 15213530300 | 31750 | 31750 | 31800 | 31750 | 428 |
| 361 | 20240710 | 133000 | 15199941200 | 31750 | 31750 | 31800 | 31750 | 960 |
| 362 | 20240710 | 132900 | 15169460900 | 31750 | 31750 | 31850 | 31750 | 1074 |
| 363 | 20240710 | 132800 | 15135311100 | 31750 | 31750 | 31750 | 31750 | 1300 |
| 364 | 20240710 | 132700 | 15094036100 | 31750 | 31750 | 31750 | 31750 | 407 |
| 365 | 20240710 | 132600 | 15081113850 | 31750 | 31800 | 31850 | 31750 | 5205 |
| 366 | 20240710 | 132500 | 14915768950 | 31850 | 31800 | 31850 | 31800 | 167 |
| 367 | 20240710 | 132400 | 14910454900 | 31800 | 31800 | 31850 | 31800 | 1029 |
| 368 | 20240710 | 132300 | 14877711500 | 31800 | 31800 | 31850 | 31800 | 145 |
| 369 | 20240710 | 132200 | 14873100450 | 31850 | 31850 | 31850 | 31850 | 1657 |
| 370 | 20240710 | 132100 | 14820325000 | 31850 | 31850 | 31900 | 31850 | 244 |
| 371 | 20240710 | 132000 | 14812547550 | 31850 | 31850 | 31900 | 31850 | 439 |
| 372 | 20240710 | 131900 | 14798565250 | 31850 | 31900 | 31950 | 31850 | 625 |
| 373 | 20240710 | 131800 | 14778634950 | 31900 | 31900 | 31950 | 31850 | 2382 |
| 374 | 20240710 | 131700 | 14702642900 | 31850 | 31850 | 31850 | 31850 | 949 |
| 375 | 20240710 | 131600 | 14672417250 | 31850 | 31850 | 31900 | 31850 | 929 |
| 376 | 20240710 | 131500 | 14642804300 | 31850 | 31750 | 31900 | 31750 | 1034 |
| 377 | 20240710 | 131400 | 14609894050 | 31800 | 31800 | 31800 | 31750 | 610 |
| 378 | 20240710 | 131300 | 14590508400 | 31800 | 31800 | 31850 | 31750 | 1667 |
| 379 | 20240710 | 131200 | 14537538350 | 31800 | 31800 | 31800 | 31800 | 317 |
| 380 | 20240710 | 131100 | 14527457750 | 31800 | 31850 | 31850 | 31800 | 1595 |
| 381 | 20240710 | 131000 | 14476732650 | 31850 | 31850 | 31850 | 31800 | 1189 |
| 382 | 20240710 | 130900 | 14438868000 | 31850 | 31850 | 31850 | 31850 | 500 |
| 383 | 20240710 | 130800 | 14422943000 | 31850 | 31800 | 31900 | 31800 | 689 |
| 384 | 20240710 | 130700 | 14401015800 | 31800 | 31800 | 31850 | 31800 | 259 |
| 385 | 20240710 | 130600 | 14392772100 | 31800 | 31800 | 31850 | 31800 | 657 |
| 386 | 20240710 | 130500 | 14371870650 | 31800 | 31900 | 31900 | 31800 | 1239 |
| 387 | 20240710 | 130400 | 14332426650 | 31850 | 31900 | 31900 | 31850 | 1899 |
| 388 | 20240710 | 130300 | 14271923800 | 31900 | 31900 | 31900 | 31850 | 204 |
| 389 | 20240710 | 130200 | 14265417400 | 31900 | 31900 | 31950 | 31850 | 991 |
| 390 | 20240710 | 130100 | 14233815200 | 31850 | 31900 | 31900 | 31850 | 468 |
| 391 | 20240710 | 130000 | 14218903250 | 31900 | 31900 | 31900 | 31850 | 747 |
| 392 | 20240710 | 125900 | 14195094800 | 31900 | 31900 | 31900 | 31850 | 457 |
| 393 | 20240710 | 125800 | 14180516600 | 31900 | 31900 | 31900 | 31850 | 727 |
| 394 | 20240710 | 125700 | 14157350700 | 31900 | 31900 | 31900 | 31800 | 1494 |
| 395 | 20240710 | 125600 | 14109756900 | 31900 | 31850 | 31900 | 31850 | 1219 |
| 396 | 20240710 | 125500 | 14070930300 | 31850 | 31900 | 31900 | 31850 | 601 |
| 397 | 20240710 | 125400 | 14051784650 | 31900 | 31950 | 31950 | 31850 | 1003 |
| 398 | 20240710 | 125300 | 14019798450 | 31900 | 31950 | 31950 | 31900 | 624 |
| 399 | 20240710 | 125200 | 13999891300 | 31900 | 31950 | 31950 | 31900 | 467 |
| 400 | 20240710 | 125100 | 13984981950 | 31950 | 31900 | 31950 | 31850 | 493 |
| 401 | 20240710 | 125000 | 13969267450 | 31850 | 32000 | 32000 | 31800 | 7904 |
| 402 | 20240710 | 124900 | 13717132250 | 32050 | 32050 | 32050 | 32000 | 454 |
| 403 | 20240710 | 124800 | 13702593200 | 32050 | 32050 | 32100 | 32050 | 300 |
| 404 | 20240710 | 124700 | 13692977200 | 32050 | 32050 | 32100 | 32050 | 397 |
| 405 | 20240710 | 124600 | 13680250100 | 32100 | 32050 | 32100 | 32050 | 843 |
| 406 | 20240710 | 124500 | 13653231550 | 32050 | 32050 | 32100 | 32000 | 522 |
| 407 | 20240710 | 124400 | 13636509850 | 32050 | 32050 | 32050 | 32050 | 623 |
| 408 | 20240710 | 124300 | 13616542700 | 32050 | 32100 | 32100 | 32050 | 1597 |
| 409 | 20240710 | 124200 | 13565333800 | 32100 | 32100 | 32100 | 32050 | 324 |
| 410 | 20240710 | 124100 | 13554940250 | 32100 | 32100 | 32150 | 32050 | 1849 |
| 411 | 20240710 | 124000 | 13495610250 | 32100 | 32100 | 32100 | 32050 | 434 |
| 412 | 20240710 | 123900 | 13481697700 | 32050 | 32050 | 32100 | 32050 | 243 |
| 413 | 20240710 | 123800 | 13473904900 | 32050 | 32050 | 32100 | 32050 | 1641 |
| 414 | 20240710 | 123700 | 13421308200 | 32100 | 32150 | 32150 | 32100 | 323 |
| 415 | 20240710 | 123600 | 13410936100 | 32150 | 32100 | 32150 | 32050 | 898 |
| 416 | 20240710 | 123500 | 13382133050 | 32100 | 32100 | 32150 | 32100 | 158 |
| 417 | 20240710 | 123400 | 13377060050 | 32050 | 32100 | 32100 | 32050 | 438 |
| 418 | 20240710 | 123300 | 13363012250 | 32100 | 32200 | 32200 | 32050 | 3956 |
| 419 | 20240710 | 123200 | 13235887800 | 32200 | 32100 | 32200 | 32050 | 2344 |
| 420 | 20240710 | 123100 | 13160627150 | 32050 | 32150 | 32150 | 32050 | 163 |
| 421 | 20240710 | 123000 | 13155401400 | 32100 | 32100 | 32150 | 32050 | 737 |
| 422 | 20240710 | 122900 | 13131761900 | 32100 | 32100 | 32150 | 32050 | 2216 |
| 423 | 20240710 | 122800 | 13060614700 | 32100 | 32150 | 32150 | 32100 | 855 |
| 424 | 20240710 | 122700 | 13033146500 | 32150 | 32150 | 32200 | 32100 | 1820 |
| 425 | 20240710 | 122600 | 12974645650 | 32150 | 32100 | 32150 | 32100 | 721 |
| 426 | 20240710 | 122500 | 12951491000 | 32050 | 32100 | 32100 | 32050 | 909 |
| 427 | 20240710 | 122400 | 12922324850 | 32150 | 32150 | 32150 | 32050 | 1054 |
| 428 | 20240710 | 122300 | 12888495750 | 32150 | 32100 | 32150 | 32050 | 740 |
| 429 | 20240710 | 122200 | 12864751650 | 32100 | 32050 | 32100 | 32000 | 1893 |
| 430 | 20240710 | 122100 | 12804054700 | 32000 | 32050 | 32050 | 32000 | 658 |
| 431 | 20240710 | 122000 | 12782994750 | 32050 | 32000 | 32050 | 32000 | 306 |
| 432 | 20240710 | 121900 | 12773202700 | 32000 | 32000 | 32000 | 32000 | 1401 |
| 433 | 20240710 | 121800 | 12728370700 | 32000 | 32000 | 32000 | 31950 | 708 |
| 434 | 20240710 | 121700 | 12705720350 | 32000 | 31950 | 32000 | 31950 | 834 |
| 435 | 20240710 | 121600 | 12679039250 | 32000 | 31950 | 32000 | 31950 | 455 |
| 436 | 20240710 | 121500 | 12664497650 | 31950 | 31850 | 32000 | 31850 | 1177 |
| 437 | 20240710 | 121400 | 12626904000 | 31900 | 31850 | 31900 | 31850 | 718 |
| 438 | 20240710 | 121300 | 12604035450 | 31900 | 31850 | 31900 | 31850 | 343 |
| 439 | 20240710 | 121200 | 12593107000 | 31850 | 31850 | 31850 | 31850 | 459 |
| 440 | 20240710 | 121100 | 12578487850 | 31950 | 31850 | 31950 | 31850 | 195 |
| 441 | 20240710 | 121000 | 12572264500 | 31900 | 31900 | 31900 | 31850 | 1912 |
| 442 | 20240710 | 120900 | 12511286050 | 31900 | 31950 | 31950 | 31900 | 282 |
| 443 | 20240710 | 120800 | 12502284050 | 31950 | 31950 | 31950 | 31900 | 629 |
| 444 | 20240710 | 120700 | 12482209000 | 31950 | 31900 | 31950 | 31900 | 279 |
| 445 | 20240710 | 120600 | 12473308800 | 31900 | 31900 | 31950 | 31900 | 672 |
| 446 | 20240710 | 120500 | 12451871650 | 31950 | 31900 | 31950 | 31900 | 154 |
| 447 | 20240710 | 120400 | 12446955150 | 31900 | 32000 | 32000 | 31900 | 649 |
| 448 | 20240710 | 120300 | 12426229950 | 32050 | 32050 | 32100 | 31900 | 746 |
| 449 | 20240710 | 120200 | 12402337850 | 32100 | 31850 | 32100 | 31800 | 7210 |
| 450 | 20240710 | 120100 | 12171436950 | 31800 | 31850 | 31850 | 31800 | 318 |
| 451 | 20240710 | 120000 | 12161320150 | 31850 | 31850 | 31900 | 31800 | 558 |
| 452 | 20240710 | 115900 | 12143562250 | 31850 | 31900 | 31900 | 31800 | 273 |
| 453 | 20240710 | 115800 | 12134870150 | 31800 | 31850 | 31850 | 31800 | 1250 |
| 454 | 20240710 | 115700 | 12095093000 | 31800 | 31850 | 31850 | 31800 | 521 |
| 455 | 20240710 | 115600 | 12078524750 | 31850 | 31800 | 31850 | 31800 | 209 |
| 456 | 20240710 | 115500 | 12071876550 | 31850 | 31800 | 31850 | 31800 | 467 |
| 457 | 20240710 | 115400 | 12057011650 | 31800 | 31900 | 31900 | 31800 | 260 |
| 458 | 20240710 | 115300 | 12048737250 | 31900 | 31850 | 31950 | 31850 | 374 |
| 459 | 20240710 | 115200 | 12036809550 | 31800 | 31800 | 31850 | 31800 | 517 |
| 460 | 20240710 | 115100 | 12020354200 | 31800 | 31850 | 31850 | 31800 | 315 |
| 461 | 20240710 | 115000 | 12010337000 | 31850 | 31800 | 31850 | 31800 | 676 |
| 462 | 20240710 | 114900 | 11988837450 | 31850 | 31950 | 31950 | 31850 | 697 |
| 463 | 20240710 | 114800 | 11966630100 | 31950 | 31800 | 32000 | 31750 | 4827 |
| 464 | 20240710 | 114700 | 11812599350 | 31750 | 31800 | 31800 | 31750 | 111 |
| 465 | 20240710 | 114600 | 11809070300 | 31800 | 31700 | 31800 | 31700 | 4723 |
| 466 | 20240710 | 114500 | 11659304300 | 31750 | 31750 | 31800 | 31700 | 3560 |
| 467 | 20240710 | 114400 | 11546420650 | 31750 | 31800 | 31800 | 31750 | 1186 |
| 468 | 20240710 | 114300 | 11508749300 | 31750 | 31750 | 31800 | 31750 | 1047 |
| 469 | 20240710 | 114200 | 11475506850 | 31750 | 31750 | 31800 | 31700 | 816 |
| 470 | 20240710 | 114100 | 11449594900 | 31750 | 31800 | 31800 | 31750 | 289 |
| 471 | 20240710 | 114000 | 11440419100 | 31750 | 31800 | 31800 | 31750 | 627 |
| 472 | 20240710 | 113900 | 11420499650 | 31800 | 31800 | 31850 | 31750 | 389 |
| 473 | 20240710 | 113800 | 11408140300 | 31800 | 31850 | 31900 | 31800 | 3535 |
| 474 | 20240710 | 113700 | 11295595100 | 31850 | 31900 | 31900 | 31850 | 616 |
| 475 | 20240710 | 113600 | 11275960300 | 31850 | 31850 | 31900 | 31800 | 212 |
| 476 | 20240710 | 113500 | 11269208200 | 31850 | 31850 | 31900 | 31850 | 660 |
| 477 | 20240710 | 113400 | 11248186700 | 31850 | 31900 | 31900 | 31850 | 467 |
| 478 | 20240710 | 113300 | 11233305300 | 31900 | 31950 | 31950 | 31850 | 306 |
| 479 | 20240710 | 113200 | 11223549100 | 31950 | 31950 | 31950 | 31900 | 398 |
| 480 | 20240710 | 113100 | 11210852200 | 31950 | 31950 | 32000 | 31850 | 1076 |
| 481 | 20240710 | 113000 | 11176453700 | 31900 | 31950 | 31950 | 31850 | 762 |
| 482 | 20240710 | 112900 | 11152156750 | 31850 | 31950 | 31950 | 31850 | 619 |
| 483 | 20240710 | 112800 | 11132409350 | 31900 | 31950 | 31950 | 31900 | 1299 |
| 484 | 20240710 | 112700 | 11090960900 | 31900 | 32000 | 32050 | 31900 | 1960 |
| 485 | 20240710 | 112600 | 11028309650 | 32000 | 31900 | 32050 | 31850 | 1850 |
| 486 | 20240710 | 112500 | 10969183900 | 31900 | 31800 | 31900 | 31750 | 3282 |
| 487 | 20240710 | 112400 | 10864708950 | 31800 | 31800 | 31800 | 31750 | 703 |
| 488 | 20240710 | 112300 | 10842385850 | 31750 | 31800 | 31800 | 31750 | 315 |
| 489 | 20240710 | 112200 | 10832384300 | 31750 | 31800 | 31800 | 31750 | 1926 |
| 490 | 20240710 | 112100 | 10771150250 | 31850 | 31800 | 31850 | 31750 | 555 |
| 491 | 20240710 | 112000 | 10753504000 | 31750 | 31750 | 31800 | 31750 | 1243 |
| 492 | 20240710 | 111900 | 10714038650 | 31800 | 31800 | 31850 | 31750 | 583 |
| 493 | 20240710 | 111800 | 10695511450 | 31800 | 31750 | 31850 | 31750 | 2269 |
| 494 | 20240710 | 111700 | 10623431050 | 31700 | 31750 | 31750 | 31700 | 364 |
| 495 | 20240710 | 111600 | 10611886300 | 31750 | 31750 | 31800 | 31750 | 938 |
| 496 | 20240710 | 111500 | 10582100600 | 31750 | 31800 | 31800 | 31750 | 193 |
| 497 | 20240710 | 111400 | 10575972300 | 31800 | 31650 | 31800 | 31650 | 5644 |
| 498 | 20240710 | 111300 | 10397042350 | 31650 | 31650 | 31700 | 31600 | 2208 |
| 499 | 20240710 | 111200 | 10327157100 | 31650 | 31700 | 31700 | 31650 | 1222 |
| 500 | 20240710 | 111100 | 10288473950 | 31700 | 31700 | 31700 | 31650 | 627 |
| 501 | 20240710 | 111000 | 10268613350 | 31700 | 31700 | 31700 | 31650 | 617 |
| 502 | 20240710 | 110900 | 10249072000 | 31700 | 31700 | 31700 | 31650 | 680 |
| 503 | 20240710 | 110800 | 10227543900 | 31700 | 31700 | 31750 | 31700 | 1805 |
| 504 | 20240710 | 110700 | 10170320500 | 31750 | 31750 | 31750 | 31700 | 1666 |
| 505 | 20240710 | 110600 | 10117442000 | 31750 | 31800 | 31900 | 31750 | 627 |
| 506 | 20240710 | 110500 | 10097518900 | 31750 | 31750 | 31750 | 31700 | 766 |
| 507 | 20240710 | 110400 | 10073220650 | 31750 | 31750 | 31800 | 31750 | 1097 |
| 508 | 20240710 | 110300 | 10038390350 | 31750 | 31850 | 31900 | 31750 | 1280 |
| 509 | 20240710 | 110200 | 9997679800 | 31850 | 31850 | 31850 | 31750 | 3011 |
| 510 | 20240710 | 110100 | 9901930800 | 31850 | 32000 | 32050 | 31850 | 666 |
| 511 | 20240710 | 110000 | 9880669650 | 31900 | 31900 | 32000 | 31850 | 668 |
| 512 | 20240710 | 105900 | 9859358000 | 31850 | 31850 | 31900 | 31850 | 871 |
| 513 | 20240710 | 105800 | 9831613600 | 31900 | 32000 | 32050 | 31900 | 1979 |
| 514 | 20240710 | 105700 | 9768448700 | 31950 | 31900 | 32050 | 31900 | 579 |
| 515 | 20240710 | 105600 | 9749955000 | 31900 | 31950 | 32000 | 31900 | 2226 |
| 516 | 20240710 | 105500 | 9678858800 | 32000 | 32000 | 32100 | 32000 | 365 |
| 517 | 20240710 | 105400 | 9667161950 | 32000 | 32050 | 32050 | 31950 | 1624 |
| 518 | 20240710 | 105300 | 9615190800 | 32050 | 32050 | 32100 | 32000 | 1680 |
| 519 | 20240710 | 105200 | 9561350250 | 32050 | 32000 | 32050 | 31950 | 1484 |
| 520 | 20240710 | 105100 | 9513856550 | 32000 | 31950 | 32050 | 31900 | 422 |
| 521 | 20240710 | 105000 | 9500368100 | 31900 | 32000 | 32000 | 31850 | 1156 |
| 522 | 20240710 | 104900 | 9463501050 | 31900 | 32050 | 32050 | 31850 | 2941 |
| 523 | 20240710 | 104800 | 9369624200 | 32000 | 32050 | 32100 | 32000 | 1879 |
| 524 | 20240710 | 104700 | 9309447950 | 32050 | 32050 | 32100 | 31900 | 2091 |
| 525 | 20240710 | 104600 | 9242584950 | 32100 | 32050 | 32100 | 32050 | 852 |
| 526 | 20240710 | 104500 | 9215252150 | 32100 | 32050 | 32100 | 32000 | 1354 |
| 527 | 20240710 | 104400 | 9171824350 | 32050 | 32050 | 32050 | 31900 | 1088 |
| 528 | 20240710 | 104300 | 9136991650 | 31950 | 32050 | 32100 | 31900 | 2861 |
| 529 | 20240710 | 104200 | 9045431350 | 32050 | 32100 | 32100 | 32000 | 1162 |
| 530 | 20240710 | 104100 | 9008191000 | 32100 | 32050 | 32100 | 32000 | 3563 |
| 531 | 20240710 | 104000 | 8893874150 | 32050 | 31950 | 32100 | 31900 | 4523 |
| 532 | 20240710 | 103900 | 8749170400 | 31950 | 31800 | 32000 | 31800 | 6820 |
| 533 | 20240710 | 103800 | 8531523250 | 31800 | 31600 | 31800 | 31600 | 8706 |
| 534 | 20240710 | 103700 | 8255390400 | 31600 | 31600 | 31600 | 31550 | 2452 |
| 535 | 20240710 | 103600 | 8177957400 | 31600 | 31600 | 31600 | 31550 | 2375 |
| 536 | 20240710 | 103500 | 8103010650 | 31550 | 31650 | 31650 | 31550 | 1182 |
| 537 | 20240710 | 103400 | 8065675650 | 31600 | 31600 | 31650 | 31600 | 823 |
| 538 | 20240710 | 103300 | 8039667950 | 31650 | 31650 | 31650 | 31600 | 670 |
| 539 | 20240710 | 103200 | 8018474900 | 31650 | 31600 | 31650 | 31600 | 433 |
| 540 | 20240710 | 103100 | 8004788950 | 31600 | 31600 | 31650 | 31550 | 1167 |
| 541 | 20240710 | 103000 | 7967935000 | 31600 | 31500 | 31650 | 31500 | 1869 |
| 542 | 20240710 | 102900 | 7908895150 | 31500 | 31550 | 31600 | 31500 | 2182 |
| 543 | 20240710 | 102800 | 7840097400 | 31550 | 31600 | 31600 | 31550 | 1254 |
| 544 | 20240710 | 102700 | 7800533000 | 31600 | 31600 | 31700 | 31550 | 1267 |
| 545 | 20240710 | 102600 | 7760498750 | 31600 | 31650 | 31750 | 31600 | 1301 |
| 546 | 20240710 | 102500 | 7719312750 | 31700 | 31700 | 31700 | 31650 | 357 |
| 547 | 20240710 | 102400 | 7707997850 | 31700 | 31600 | 31750 | 31600 | 5903 |
| 548 | 20240710 | 102300 | 7521223850 | 31600 | 31600 | 31650 | 31550 | 2138 |
| 549 | 20240710 | 102200 | 7453699200 | 31600 | 31750 | 31750 | 31600 | 2385 |
| 550 | 20240710 | 102100 | 7378194800 | 31700 | 31650 | 31700 | 31600 | 2231 |
| 551 | 20240710 | 102000 | 7307564100 | 31650 | 31550 | 31700 | 31450 | 20484 |
| 552 | 20240710 | 101900 | 6662676600 | 31500 | 31600 | 31650 | 31500 | 5313 |
| 553 | 20240710 | 101800 | 6494956350 | 31600 | 31650 | 31650 | 31600 | 974 |
| 554 | 20240710 | 101700 | 6464165200 | 31650 | 31700 | 31700 | 31600 | 2062 |
| 555 | 20240710 | 101600 | 6398945850 | 31700 | 31650 | 31700 | 31600 | 310 |
| 556 | 20240710 | 101500 | 6389134100 | 31650 | 31700 | 31700 | 31600 | 1707 |
| 557 | 20240710 | 101400 | 6335124700 | 31700 | 31750 | 31800 | 31650 | 1939 |
| 558 | 20240710 | 101300 | 6273674650 | 31700 | 31750 | 31850 | 31700 | 1708 |
| 559 | 20240710 | 101200 | 6219463750 | 31700 | 31700 | 31800 | 31650 | 3856 |
| 560 | 20240710 | 101100 | 6097236150 | 31750 | 31700 | 31750 | 31650 | 1196 |
| 561 | 20240710 | 101000 | 6059334750 | 31650 | 31750 | 31850 | 31650 | 2779 |
| 562 | 20240710 | 100900 | 5971070000 | 31750 | 31700 | 31800 | 31600 | 4023 |
| 563 | 20240710 | 100800 | 5843539150 | 31650 | 31750 | 31800 | 31650 | 10566 |
| 564 | 20240710 | 100700 | 5508602250 | 31750 | 31800 | 31800 | 31700 | 3686 |
| 565 | 20240710 | 100600 | 5391564750 | 31800 | 31850 | 31850 | 31800 | 1776 |
| 566 | 20240710 | 100500 | 5335087350 | 31850 | 31800 | 31850 | 31800 | 709 |
| 567 | 20240710 | 100400 | 5312540200 | 31800 | 31850 | 31850 | 31800 | 1016 |
| 568 | 20240710 | 100300 | 5280230950 | 31850 | 31850 | 31900 | 31800 | 1855 |
| 569 | 20240710 | 100200 | 5221199850 | 31800 | 31850 | 31900 | 31800 | 787 |
| 570 | 20240710 | 100100 | 5196140250 | 31850 | 32000 | 32000 | 31850 | 2194 |
| 571 | 20240710 | 100000 | 5126229550 | 31950 | 31900 | 32000 | 31900 | 1346 |
| 572 | 20240710 | 095900 | 5083229300 | 31900 | 31950 | 31950 | 31850 | 564 |
| 573 | 20240710 | 095800 | 5065234550 | 31950 | 31850 | 32000 | 31850 | 1065 |
| 574 | 20240710 | 095700 | 5031248500 | 31900 | 31950 | 31950 | 31850 | 1389 |
| 575 | 20240710 | 095600 | 4986996000 | 31900 | 31950 | 31950 | 31900 | 581 |
| 576 | 20240710 | 095500 | 4968455150 | 31950 | 31950 | 31950 | 31900 | 979 |
| 577 | 20240710 | 095400 | 4937201400 | 31900 | 32000 | 32000 | 31900 | 665 |
| 578 | 20240710 | 095300 | 4915977300 | 31950 | 31850 | 31950 | 31850 | 2313 |
| 579 | 20240710 | 095200 | 4842230300 | 31850 | 31900 | 32000 | 31850 | 638 |
| 580 | 20240710 | 095100 | 4821870900 | 31900 | 31850 | 31900 | 31800 | 2796 |
| 581 | 20240710 | 095000 | 4732841850 | 31850 | 31850 | 31900 | 31800 | 3120 |
| 582 | 20240710 | 094900 | 4633581700 | 31850 | 31900 | 31900 | 31850 | 1716 |
| 583 | 20240710 | 094800 | 4578882850 | 31900 | 31950 | 32000 | 31850 | 5569 |
| 584 | 20240710 | 094700 | 4401206800 | 32000 | 32050 | 32050 | 31950 | 1237 |
| 585 | 20240710 | 094600 | 4361642900 | 32000 | 32000 | 32100 | 32000 | 1047 |
| 586 | 20240710 | 094500 | 4328135950 | 32000 | 32200 | 32200 | 31950 | 5894 |
| 587 | 20240710 | 094400 | 4139291850 | 32100 | 32150 | 32200 | 32100 | 635 |
| 588 | 20240710 | 094300 | 4118878000 | 32150 | 32150 | 32200 | 32150 | 604 |
| 589 | 20240710 | 094200 | 4099447050 | 32200 | 32250 | 32250 | 32100 | 4008 |
| 590 | 20240710 | 094100 | 3970504250 | 32250 | 32350 | 32350 | 32250 | 3704 |
| 591 | 20240710 | 094000 | 3850959550 | 32300 | 32350 | 32350 | 32250 | 620 |
| 592 | 20240710 | 093900 | 3830916850 | 32200 | 32350 | 32400 | 32200 | 1157 |
| 593 | 20240710 | 093800 | 3793514000 | 32200 | 32250 | 32350 | 32200 | 1340 |
| 594 | 20240710 | 093700 | 3750293650 | 32200 | 32200 | 32200 | 32150 | 640 |
| 595 | 20240710 | 093600 | 3729697450 | 32150 | 32150 | 32200 | 32150 | 552 |
| 596 | 20240710 | 093500 | 3711940500 | 32200 | 32250 | 32250 | 32100 | 1696 |
| 597 | 20240710 | 093400 | 3657345800 | 32250 | 32300 | 32300 | 32250 | 825 |
| 598 | 20240710 | 093300 | 3630717250 | 32300 | 32300 | 32350 | 32250 | 1842 |
| 599 | 20240710 | 093200 | 3571221050 | 32350 | 32300 | 32350 | 32250 | 868 |
| 600 | 20240710 | 093100 | 3543189750 | 32400 | 32350 | 32400 | 32300 | 4622 |
| 601 | 20240710 | 093000 | 3393632650 | 32350 | 32250 | 32400 | 32200 | 4181 |
| 602 | 20240710 | 092900 | 3258553250 | 32350 | 32300 | 32350 | 32200 | 2422 |
| 603 | 20240710 | 092800 | 3180302750 | 32350 | 32150 | 32350 | 32150 | 4912 |
| 604 | 20240710 | 092700 | 3021830900 | 32150 | 32150 | 32150 | 32100 | 1331 |
| 605 | 20240710 | 092600 | 2979076150 | 32100 | 32150 | 32150 | 32100 | 481 |
| 606 | 20240710 | 092500 | 2963633850 | 32150 | 32150 | 32200 | 32100 | 627 |
| 607 | 20240710 | 092400 | 2943481100 | 32150 | 32100 | 32150 | 32100 | 1308 |
| 608 | 20240710 | 092300 | 2901459400 | 32150 | 32250 | 32300 | 32100 | 3048 |
| 609 | 20240710 | 092200 | 2803449150 | 32300 | 32150 | 32300 | 32100 | 2535 |
| 610 | 20240710 | 092100 | 2721736250 | 32050 | 31850 | 32200 | 31850 | 4969 |
| 611 | 20240710 | 092000 | 2562737200 | 31850 | 31850 | 31950 | 31800 | 1588 |
| 612 | 20240710 | 091900 | 2512149900 | 31850 | 31900 | 31950 | 31850 | 901 |
| 613 | 20240710 | 091800 | 2483432750 | 31800 | 31800 | 31900 | 31800 | 3774 |
| 614 | 20240710 | 091700 | 2363367200 | 31850 | 31900 | 32000 | 31800 | 4744 |
| 615 | 20240710 | 091600 | 2212361850 | 31900 | 31950 | 32000 | 31850 | 3071 |
| 616 | 20240710 | 091500 | 2114386200 | 31950 | 31900 | 32050 | 31900 | 5217 |
| 617 | 20240710 | 091400 | 1947815900 | 31900 | 32050 | 32050 | 31900 | 6274 |
| 618 | 20240710 | 091300 | 1747278500 | 32050 | 32000 | 32150 | 32000 | 1359 |
| 619 | 20240710 | 091200 | 1703707350 | 32000 | 32150 | 32150 | 32000 | 4619 |
| 620 | 20240710 | 091100 | 1555587950 | 32100 | 32250 | 32250 | 32100 | 3149 |
| 621 | 20240710 | 091000 | 1454380200 | 32250 | 32300 | 32300 | 32200 | 1007 |
| 622 | 20240710 | 090900 | 1421890400 | 32250 | 32200 | 32300 | 32200 | 894 |
| 623 | 20240710 | 090800 | 1393101700 | 32200 | 32100 | 32300 | 32050 | 1226 |
| 624 | 20240710 | 090700 | 1353635250 | 32100 | 32100 | 32200 | 32050 | 3230 |
| 625 | 20240710 | 090600 | 1249947500 | 32050 | 32050 | 32200 | 32000 | 4946 |
| 626 | 20240710 | 090500 | 1091387600 | 32050 | 32100 | 32250 | 32050 | 1926 |
| 627 | 20240710 | 090400 | 1029542800 | 32250 | 32400 | 32450 | 31950 | 12678 |
| 628 | 20240710 | 090300 | 621502700 | 32350 | 32500 | 32500 | 32300 | 2837 |
| 629 | 20240710 | 090200 | 529689500 | 32500 | 32350 | 32500 | 32300 | 7517 |
| 630 | 20240710 | 090100 | 286164000 | 32350 | 32050 | 32350 | 32050 | 2889 |
| 631 | 20240710 | 090000 | 193279150 | 32050 | 32350 | 32400 | 32050 | 5946 |