32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 185400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 8011 |
| 3 | 20240710 | 185300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 4 | 20240710 | 185200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 5 | 20240710 | 185100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 6 | 20240710 | 185000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 7 | 20240710 | 184900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 8 | 20240710 | 184800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 9 | 20240710 | 184700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 10 | 20240710 | 184600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 11 | 20240710 | 184500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 12 | 20240710 | 184400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 13 | 20240710 | 184300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 14 | 20240710 | 184200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 15 | 20240710 | 184100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 16 | 20240710 | 184000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 17 | 20240710 | 183900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 18 | 20240710 | 183800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 19 | 20240710 | 183700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 20 | 20240710 | 183600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 21 | 20240710 | 183500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 22 | 20240710 | 183400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 23 | 20240710 | 183300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 24 | 20240710 | 183200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 25 | 20240710 | 183100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 26 | 20240710 | 183000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 27 | 20240710 | 182900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 28 | 20240710 | 182800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 29 | 20240710 | 182700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 30 | 20240710 | 182600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 31 | 20240710 | 182500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 32 | 20240710 | 182400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 8011 |
| 33 | 20240710 | 182300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 34 | 20240710 | 182200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 35 | 20240710 | 182100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 36 | 20240710 | 182000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 37 | 20240710 | 181900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 38 | 20240710 | 181800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 39 | 20240710 | 181700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 40 | 20240710 | 181600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 41 | 20240710 | 181500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 42 | 20240710 | 181400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 43 | 20240710 | 181300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 44 | 20240710 | 181200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 45 | 20240710 | 181100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 46 | 20240710 | 181000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 47 | 20240710 | 180900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 48 | 20240710 | 180800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 49 | 20240710 | 180700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 50 | 20240710 | 180600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 51 | 20240710 | 180500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 52 | 20240710 | 180400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 53 | 20240710 | 180300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 54 | 20240710 | 180200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 55 | 20240710 | 180100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 56 | 20240710 | 180000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 57 | 20240710 | 175900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 58 | 20240710 | 175800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 59 | 20240710 | 175700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 60 | 20240710 | 175600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 61 | 20240710 | 175500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 62 | 20240710 | 175400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 8011 |
| 63 | 20240710 | 175300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 64 | 20240710 | 175200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 65 | 20240710 | 175100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 66 | 20240710 | 175000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 67 | 20240710 | 174900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 68 | 20240710 | 174800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 69 | 20240710 | 174700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 70 | 20240710 | 174600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 71 | 20240710 | 174500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 72 | 20240710 | 174400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 73 | 20240710 | 174300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 74 | 20240710 | 174200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 75 | 20240710 | 174100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 76 | 20240710 | 174000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 77 | 20240710 | 173900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 78 | 20240710 | 173800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 79 | 20240710 | 173700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 80 | 20240710 | 173600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 81 | 20240710 | 173500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 82 | 20240710 | 173400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 83 | 20240710 | 173300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 84 | 20240710 | 173200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 85 | 20240710 | 173100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 86 | 20240710 | 173000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 87 | 20240710 | 172900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 88 | 20240710 | 172800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 89 | 20240710 | 172700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 90 | 20240710 | 172600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 91 | 20240710 | 172500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 92 | 20240710 | 172400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 8011 |
| 93 | 20240710 | 172300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 94 | 20240710 | 172200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 95 | 20240710 | 172100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 96 | 20240710 | 172000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 97 | 20240710 | 171900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 98 | 20240710 | 171800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 99 | 20240710 | 171700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 100 | 20240710 | 171600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 101 | 20240710 | 171500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 102 | 20240710 | 171400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 103 | 20240710 | 171300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 104 | 20240710 | 171200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 105 | 20240710 | 171100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 106 | 20240710 | 171000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 107 | 20240710 | 170900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 108 | 20240710 | 170800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 109 | 20240710 | 170700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 110 | 20240710 | 170600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 111 | 20240710 | 170500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 112 | 20240710 | 170400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 113 | 20240710 | 170300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 114 | 20240710 | 170200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 115 | 20240710 | 170100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 116 | 20240710 | 170000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 117 | 20240710 | 165900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 118 | 20240710 | 165800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 119 | 20240710 | 165700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 120 | 20240710 | 165600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 121 | 20240710 | 165500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 122 | 20240710 | 165400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 8011 |
| 123 | 20240710 | 165300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 124 | 20240710 | 165200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 125 | 20240710 | 165100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 126 | 20240710 | 165000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 127 | 20240710 | 164900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 128 | 20240710 | 164800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 129 | 20240710 | 164700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 130 | 20240710 | 164600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 131 | 20240710 | 164500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 132 | 20240710 | 164400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 133 | 20240710 | 164300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 134 | 20240710 | 164200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 135 | 20240710 | 164100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 136 | 20240710 | 164000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 137 | 20240710 | 163900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 138 | 20240710 | 163800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 139 | 20240710 | 163700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 140 | 20240710 | 163600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 141 | 20240710 | 163500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 142 | 20240710 | 163400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 143 | 20240710 | 163300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 144 | 20240710 | 163200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 145 | 20240710 | 163100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 146 | 20240710 | 163000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 147 | 20240710 | 162900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 148 | 20240710 | 162800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 149 | 20240710 | 162700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 150 | 20240710 | 162600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 151 | 20240710 | 162500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 152 | 20240710 | 162400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 8011 |
| 153 | 20240710 | 162300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 154 | 20240710 | 162200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 155 | 20240710 | 162100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 156 | 20240710 | 162000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 157 | 20240710 | 161900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 158 | 20240710 | 161800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 159 | 20240710 | 161700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 160 | 20240710 | 161600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 161 | 20240710 | 161500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 162 | 20240710 | 161400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 163 | 20240710 | 161300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 164 | 20240710 | 161200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 165 | 20240710 | 161100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 166 | 20240710 | 161000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 167 | 20240710 | 160900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 168 | 20240710 | 160800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 169 | 20240710 | 160700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 170 | 20240710 | 160600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 171 | 20240710 | 160500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 172 | 20240710 | 160400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 173 | 20240710 | 160300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 174 | 20240710 | 160200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 175 | 20240710 | 160100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 176 | 20240710 | 160000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 177 | 20240710 | 155900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 178 | 20240710 | 155800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 179 | 20240710 | 155700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 180 | 20240710 | 155600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 181 | 20240710 | 155500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 182 | 20240710 | 155400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 8011 |
| 183 | 20240710 | 155300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 184 | 20240710 | 155200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 185 | 20240710 | 155100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 186 | 20240710 | 155000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 187 | 20240710 | 154900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 188 | 20240710 | 154800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 189 | 20240710 | 154700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 190 | 20240710 | 154600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 191 | 20240710 | 154500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 192 | 20240710 | 154400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 193 | 20240710 | 154300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 194 | 20240710 | 154200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 195 | 20240710 | 154100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 196 | 20240710 | 154000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 197 | 20240710 | 153900 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 198 | 20240710 | 153800 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 199 | 20240710 | 153700 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 200 | 20240710 | 153600 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 201 | 20240710 | 153500 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 202 | 20240710 | 153400 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 203 | 20240710 | 153300 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 204 | 20240710 | 153200 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 205 | 20240710 | 153100 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 0 |
| 206 | 20240710 | 153000 | 27533173650 | 27200 | 27200 | 27200 | 27200 | 8011 |
| 207 | 20240710 | 152900 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 208 | 20240710 | 152800 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 209 | 20240710 | 152700 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 210 | 20240710 | 152600 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 211 | 20240710 | 152500 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 212 | 20240710 | 152400 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 213 | 20240710 | 152300 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 214 | 20240710 | 152200 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 215 | 20240710 | 152100 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 216 | 20240710 | 152000 | 27315274450 | 27150 | 27150 | 27150 | 27150 | 0 |
| 217 | 20240710 | 151900 | 27315274450 | 27150 | 27100 | 27250 | 27000 | 4215 |
| 218 | 20240710 | 151800 | 27200845100 | 27200 | 27200 | 27200 | 27000 | 1381 |
| 219 | 20240710 | 151700 | 27163429450 | 27200 | 27050 | 27200 | 27050 | 1888 |
| 220 | 20240710 | 151600 | 27112193100 | 27100 | 27100 | 27100 | 26950 | 1088 |
| 221 | 20240710 | 151500 | 27082758850 | 27050 | 26800 | 27100 | 26800 | 1436 |
| 222 | 20240710 | 151400 | 27044001400 | 26800 | 27000 | 27050 | 26800 | 1164 |
| 223 | 20240710 | 151300 | 27012711350 | 26850 | 26900 | 27000 | 26850 | 1196 |
| 224 | 20240710 | 151200 | 26980510650 | 27100 | 27200 | 27200 | 26900 | 1522 |
| 225 | 20240710 | 151100 | 26939307050 | 27150 | 27150 | 27200 | 27050 | 2082 |
| 226 | 20240710 | 151000 | 26882800250 | 27100 | 27000 | 27150 | 26950 | 1219 |
| 227 | 20240710 | 150900 | 26849779350 | 26950 | 27050 | 27050 | 26900 | 1362 |
| 228 | 20240710 | 150800 | 26813044000 | 27000 | 26950 | 27000 | 26800 | 1543 |
| 229 | 20240710 | 150700 | 26771523000 | 26850 | 26750 | 26950 | 26750 | 6824 |
| 230 | 20240710 | 150600 | 26588605100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20240710 | 150500 | 26588605100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20240710 | 150400 | 26588605100 | 26750 | 27000 | 27100 | 26750 | 4945 |
| 233 | 20240710 | 150300 | 26455511150 | 27000 | 27150 | 27150 | 26950 | 3838 |
| 234 | 20240710 | 150200 | 26351820700 | 27150 | 27150 | 27250 | 27100 | 1475 |
| 235 | 20240710 | 150100 | 26311724950 | 27150 | 27250 | 27250 | 27000 | 1428 |
| 236 | 20240710 | 150000 | 26273066450 | 27250 | 27300 | 27350 | 27000 | 3873 |
| 237 | 20240710 | 145900 | 26167943000 | 27100 | 27200 | 27350 | 27000 | 6067 |
| 238 | 20240710 | 145800 | 26003301250 | 27200 | 27300 | 27300 | 27150 | 1008 |
| 239 | 20240710 | 145700 | 25975849250 | 27300 | 27400 | 27400 | 27250 | 1442 |
| 240 | 20240710 | 145600 | 25936481500 | 27400 | 27450 | 27500 | 27300 | 783 |
| 241 | 20240710 | 145500 | 25915019750 | 27500 | 27350 | 27500 | 27250 | 992 |
| 242 | 20240710 | 145400 | 25887812450 | 27350 | 27400 | 27400 | 27200 | 440 |
| 243 | 20240710 | 145300 | 25875786700 | 27400 | 27300 | 27450 | 27300 | 428 |
| 244 | 20240710 | 145200 | 25864064750 | 27300 | 27300 | 27400 | 27150 | 599 |
| 245 | 20240710 | 145100 | 25847733250 | 27150 | 27350 | 27400 | 27150 | 761 |
| 246 | 20240710 | 145000 | 25826997700 | 27350 | 27400 | 27400 | 27300 | 1454 |
| 247 | 20240710 | 144900 | 25787197800 | 27400 | 27400 | 27550 | 27400 | 1516 |
| 248 | 20240710 | 144800 | 25745582200 | 27350 | 27350 | 27450 | 27350 | 951 |
| 249 | 20240710 | 144700 | 25719508800 | 27350 | 27050 | 27450 | 27050 | 1544 |
| 250 | 20240710 | 144600 | 25677379100 | 27050 | 27350 | 27400 | 27050 | 4841 |
| 251 | 20240710 | 144500 | 25545527150 | 27350 | 27500 | 27500 | 27350 | 1747 |
| 252 | 20240710 | 144400 | 25497683300 | 27450 | 27350 | 27600 | 27200 | 2829 |
| 253 | 20240710 | 144300 | 25420049450 | 27200 | 27400 | 27450 | 27150 | 2597 |
| 254 | 20240710 | 144200 | 25349053000 | 27400 | 27200 | 27500 | 27150 | 6249 |
| 255 | 20240710 | 144100 | 25177991550 | 27150 | 27450 | 27450 | 26850 | 16089 |
| 256 | 20240710 | 144000 | 24741496200 | 27450 | 27950 | 28000 | 27400 | 10291 |
| 257 | 20240710 | 143900 | 24456269800 | 27950 | 28050 | 28050 | 27800 | 5001 |
| 258 | 20240710 | 143800 | 24316661650 | 28050 | 28000 | 28150 | 27850 | 5730 |
| 259 | 20240710 | 143700 | 24156374000 | 28050 | 28700 | 28700 | 27950 | 11198 |
| 260 | 20240710 | 143600 | 23839422750 | 28700 | 28950 | 28950 | 28550 | 7997 |
| 261 | 20240710 | 143500 | 23609400500 | 28950 | 29100 | 29150 | 28850 | 8825 |
| 262 | 20240710 | 143400 | 23353364200 | 29100 | 28900 | 29450 | 28850 | 18664 |
| 263 | 20240710 | 143300 | 22808716550 | 28850 | 28750 | 28900 | 28600 | 13055 |
| 264 | 20240710 | 143200 | 22432986350 | 28750 | 28300 | 28850 | 28300 | 11455 |
| 265 | 20240710 | 143100 | 22105637500 | 28350 | 28450 | 28450 | 28200 | 5639 |
| 266 | 20240710 | 143000 | 21945611500 | 28350 | 28100 | 28450 | 28100 | 4669 |
| 267 | 20240710 | 142900 | 21813525450 | 28100 | 28000 | 28150 | 28000 | 1052 |
| 268 | 20240710 | 142800 | 21784039450 | 27800 | 28000 | 28000 | 27800 | 1016 |
| 269 | 20240710 | 142700 | 21755733500 | 28000 | 27900 | 28000 | 27800 | 1078 |
| 270 | 20240710 | 142600 | 21725678200 | 27900 | 27900 | 27900 | 27800 | 1058 |
| 271 | 20240710 | 142500 | 21696234650 | 27900 | 27850 | 27900 | 27850 | 755 |
| 272 | 20240710 | 142400 | 21675195300 | 27850 | 27900 | 28000 | 27850 | 934 |
| 273 | 20240710 | 142300 | 21649170000 | 28000 | 28100 | 28200 | 27900 | 1567 |
| 274 | 20240710 | 142200 | 21605184350 | 28100 | 28000 | 28100 | 27900 | 1234 |
| 275 | 20240710 | 142100 | 21570655950 | 27950 | 27900 | 27950 | 27800 | 814 |
| 276 | 20240710 | 142000 | 21547968850 | 27850 | 27900 | 28000 | 27850 | 1725 |
| 277 | 20240710 | 141900 | 21499777750 | 27900 | 27850 | 28050 | 27800 | 2306 |
| 278 | 20240710 | 141800 | 21435587800 | 27900 | 28150 | 28150 | 27750 | 4521 |
| 279 | 20240710 | 141700 | 21309301350 | 28150 | 28100 | 28250 | 28100 | 719 |
| 280 | 20240710 | 141600 | 21289022150 | 28100 | 28050 | 28200 | 28050 | 730 |
| 281 | 20240710 | 141500 | 21268500950 | 28050 | 28150 | 28200 | 28000 | 2388 |
| 282 | 20240710 | 141400 | 21201389000 | 28200 | 28200 | 28250 | 28150 | 1357 |
| 283 | 20240710 | 141300 | 21163095600 | 28200 | 28150 | 28250 | 28100 | 1030 |
| 284 | 20240710 | 141200 | 21134089750 | 28100 | 28350 | 28350 | 28050 | 2805 |
| 285 | 20240710 | 141100 | 21054891300 | 28350 | 28100 | 28350 | 28100 | 1495 |
| 286 | 20240710 | 141000 | 21012708400 | 28100 | 27900 | 28250 | 27900 | 2287 |
| 287 | 20240710 | 140900 | 20948565900 | 27800 | 27800 | 27900 | 27700 | 2854 |
| 288 | 20240710 | 140800 | 20869244100 | 27850 | 27900 | 27900 | 27750 | 1849 |
| 289 | 20240710 | 140700 | 20817802600 | 27800 | 28000 | 28000 | 27800 | 2638 |
| 290 | 20240710 | 140600 | 20744215900 | 27900 | 27950 | 28050 | 27750 | 3971 |
| 291 | 20240710 | 140500 | 20633634900 | 27950 | 27900 | 28250 | 27800 | 2920 |
| 292 | 20240710 | 140400 | 20551904800 | 27900 | 27950 | 28100 | 27850 | 3701 |
| 293 | 20240710 | 140300 | 20448426200 | 27950 | 28050 | 28050 | 27700 | 6826 |
| 294 | 20240710 | 140200 | 20258239700 | 28000 | 28100 | 28200 | 27950 | 3919 |
| 295 | 20240710 | 140100 | 20148277300 | 28100 | 28100 | 28150 | 27950 | 5834 |
| 296 | 20240710 | 140000 | 19984705650 | 28100 | 28050 | 28200 | 27900 | 5206 |
| 297 | 20240710 | 135900 | 19838856700 | 28000 | 28250 | 28350 | 27850 | 7905 |
| 298 | 20240710 | 135800 | 19616822100 | 28250 | 28650 | 28650 | 28200 | 13581 |
| 299 | 20240710 | 135700 | 19231437600 | 28550 | 28950 | 29000 | 28500 | 13070 |
| 300 | 20240710 | 135600 | 18856245100 | 28950 | 29700 | 29800 | 28800 | 38370 |
| 301 | 20240710 | 135500 | 17732444450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 302 | 20240710 | 135400 | 17732444450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 303 | 20240710 | 135300 | 17732444450 | 29250 | 28750 | 29250 | 28700 | 14136 |
| 304 | 20240710 | 135200 | 17323339400 | 28700 | 28300 | 28800 | 28250 | 7954 |
| 305 | 20240710 | 135100 | 17096225750 | 28350 | 28200 | 28450 | 28150 | 3453 |
| 306 | 20240710 | 135000 | 16998502200 | 28200 | 28300 | 28300 | 28150 | 3568 |
| 307 | 20240710 | 134900 | 16897768300 | 28250 | 28000 | 28350 | 28000 | 3460 |
| 308 | 20240710 | 134800 | 16800256650 | 28000 | 28100 | 28100 | 27950 | 2179 |
| 309 | 20240710 | 134700 | 16739100400 | 28100 | 28200 | 28300 | 27950 | 3276 |
| 310 | 20240710 | 134600 | 16646909100 | 28150 | 27850 | 28150 | 27750 | 2408 |
| 311 | 20240710 | 134500 | 16579736250 | 27850 | 27850 | 28000 | 27750 | 3671 |
| 312 | 20240710 | 134400 | 16477445650 | 27850 | 28250 | 28250 | 27800 | 7568 |
| 313 | 20240710 | 134300 | 16266148450 | 28050 | 28300 | 28400 | 28050 | 5311 |
| 314 | 20240710 | 134200 | 16116494300 | 28300 | 28200 | 28500 | 28100 | 5064 |
| 315 | 20240710 | 134100 | 15973167850 | 28200 | 28250 | 28500 | 28000 | 8861 |
| 316 | 20240710 | 134000 | 15722317650 | 28250 | 28500 | 28700 | 28150 | 12753 |
| 317 | 20240710 | 133900 | 15360669750 | 28500 | 28550 | 29250 | 28400 | 41937 |
| 318 | 20240710 | 133800 | 14152758000 | 28550 | 27300 | 28600 | 27250 | 25515 |
| 319 | 20240710 | 133700 | 13437653900 | 27250 | 27200 | 27250 | 27200 | 739 |
| 320 | 20240710 | 133600 | 13417530700 | 27200 | 27250 | 27300 | 27200 | 243 |
| 321 | 20240710 | 133500 | 13410911250 | 27250 | 27250 | 27300 | 27250 | 135 |
| 322 | 20240710 | 133400 | 13407232400 | 27250 | 27300 | 27300 | 27200 | 607 |
| 323 | 20240710 | 133300 | 13390691050 | 27300 | 27250 | 27300 | 27200 | 1006 |
| 324 | 20240710 | 133200 | 13363269850 | 27300 | 27400 | 27400 | 27250 | 1196 |
| 325 | 20240710 | 133100 | 13330590150 | 27400 | 27250 | 27400 | 27250 | 943 |
| 326 | 20240710 | 133000 | 13304806450 | 27300 | 27100 | 27300 | 27100 | 1866 |
| 327 | 20240710 | 132900 | 13254030650 | 27100 | 27000 | 27150 | 26900 | 1038 |
| 328 | 20240710 | 132800 | 13225944950 | 27000 | 27050 | 27050 | 26950 | 1068 |
| 329 | 20240710 | 132700 | 13197118400 | 27000 | 27050 | 27100 | 27000 | 698 |
| 330 | 20240710 | 132600 | 13178266550 | 27050 | 27000 | 27100 | 27000 | 227 |
| 331 | 20240710 | 132500 | 13172126600 | 27000 | 26950 | 27000 | 26950 | 280 |
| 332 | 20240710 | 132400 | 13164566850 | 27050 | 27050 | 27050 | 27050 | 11 |
| 333 | 20240710 | 132300 | 13164269300 | 27050 | 27100 | 27150 | 26550 | 2058 |
| 334 | 20240710 | 132200 | 13108701250 | 27100 | 26900 | 27100 | 26900 | 1352 |
| 335 | 20240710 | 132100 | 13072155050 | 27000 | 26900 | 27000 | 26850 | 218 |
| 336 | 20240710 | 132000 | 13066286000 | 26900 | 27100 | 27100 | 26900 | 725 |
| 337 | 20240710 | 131900 | 13046729150 | 27050 | 27000 | 27050 | 26950 | 1322 |
| 338 | 20240710 | 131800 | 13011007150 | 27000 | 26850 | 27000 | 26850 | 768 |
| 339 | 20240710 | 131700 | 12990341600 | 26850 | 26800 | 26850 | 26800 | 430 |
| 340 | 20240710 | 131600 | 12978801200 | 26800 | 26700 | 26800 | 26700 | 280 |
| 341 | 20240710 | 131500 | 12971314800 | 26700 | 26600 | 26700 | 26600 | 96 |
| 342 | 20240710 | 131400 | 12968761100 | 26550 | 26600 | 26600 | 26550 | 89 |
| 343 | 20240710 | 131300 | 12966396600 | 26700 | 26550 | 26700 | 26550 | 333 |
| 344 | 20240710 | 131200 | 12957548600 | 26700 | 26600 | 26750 | 26500 | 474 |
| 345 | 20240710 | 131100 | 12944963350 | 26600 | 26550 | 26600 | 26550 | 256 |
| 346 | 20240710 | 131000 | 12938159100 | 26500 | 26500 | 26550 | 26500 | 223 |
| 347 | 20240710 | 130900 | 12932249550 | 26500 | 26500 | 26500 | 26500 | 107 |
| 348 | 20240710 | 130800 | 12929414050 | 26500 | 26550 | 26550 | 26450 | 765 |
| 349 | 20240710 | 130700 | 12909149750 | 26550 | 26600 | 26600 | 26550 | 239 |
| 350 | 20240710 | 130600 | 12902802950 | 26600 | 26650 | 26650 | 26600 | 191 |
| 351 | 20240710 | 130500 | 12897719550 | 26650 | 26650 | 26650 | 26600 | 30 |
| 352 | 20240710 | 130400 | 12896920200 | 26700 | 26700 | 26750 | 26700 | 624 |
| 353 | 20240710 | 130300 | 12880255650 | 26700 | 26700 | 26700 | 26700 | 61 |
| 354 | 20240710 | 130200 | 12878626950 | 26650 | 26600 | 26750 | 26600 | 1562 |
| 355 | 20240710 | 130100 | 12837045300 | 26600 | 26850 | 26850 | 26600 | 1822 |
| 356 | 20240710 | 130000 | 12788480100 | 26650 | 27100 | 27100 | 26650 | 3127 |
| 357 | 20240710 | 125900 | 12704586500 | 27150 | 27200 | 27200 | 27000 | 772 |
| 358 | 20240710 | 125800 | 12683679050 | 27200 | 27250 | 27300 | 26950 | 1338 |
| 359 | 20240710 | 125700 | 12647361150 | 27150 | 27250 | 27300 | 27100 | 2464 |
| 360 | 20240710 | 125600 | 12580260500 | 27250 | 27050 | 27250 | 27050 | 3067 |
| 361 | 20240710 | 125500 | 12497007100 | 27050 | 27150 | 27150 | 27000 | 293 |
| 362 | 20240710 | 125400 | 12489072450 | 27150 | 26950 | 27150 | 26950 | 561 |
| 363 | 20240710 | 125300 | 12473893150 | 26950 | 26900 | 26950 | 26750 | 639 |
| 364 | 20240710 | 125200 | 12456742850 | 26900 | 26950 | 27000 | 26850 | 739 |
| 365 | 20240710 | 125100 | 12436864700 | 26950 | 26950 | 27000 | 26900 | 700 |
| 366 | 20240710 | 125000 | 12417986650 | 26900 | 26900 | 26950 | 26850 | 171 |
| 367 | 20240710 | 124900 | 12413387350 | 26900 | 27100 | 27100 | 26700 | 1149 |
| 368 | 20240710 | 124800 | 12382619550 | 26950 | 27150 | 27200 | 26950 | 3588 |
| 369 | 20240710 | 124700 | 12285365900 | 27150 | 27150 | 27150 | 27100 | 1170 |
| 370 | 20240710 | 124600 | 12253612650 | 27150 | 27000 | 27150 | 27000 | 1655 |
| 371 | 20240710 | 124500 | 12208778800 | 27050 | 27050 | 27050 | 27000 | 485 |
| 372 | 20240710 | 124400 | 12195662200 | 27000 | 27000 | 27100 | 27000 | 1977 |
| 373 | 20240710 | 124300 | 12142227200 | 27000 | 26800 | 27000 | 26750 | 2162 |
| 374 | 20240710 | 124200 | 12084097050 | 26800 | 26700 | 26800 | 26700 | 160 |
| 375 | 20240710 | 124100 | 12079813650 | 26750 | 26900 | 26900 | 26750 | 728 |
| 376 | 20240710 | 124000 | 12060295900 | 26900 | 26850 | 26900 | 26850 | 525 |
| 377 | 20240710 | 123900 | 12046190600 | 26850 | 26850 | 26850 | 26800 | 528 |
| 378 | 20240710 | 123800 | 12032013900 | 26850 | 26850 | 26900 | 26850 | 511 |
| 379 | 20240710 | 123700 | 12018293450 | 26950 | 26650 | 26950 | 26650 | 3574 |
| 380 | 20240710 | 123600 | 11922395300 | 26650 | 26650 | 26650 | 26650 | 3 |
| 381 | 20240710 | 123500 | 11922315350 | 26600 | 26600 | 26600 | 26600 | 7 |
| 382 | 20240710 | 123400 | 11922129150 | 26600 | 26700 | 26700 | 26550 | 38 |
| 383 | 20240710 | 123300 | 11921120000 | 26700 | 26550 | 26700 | 26550 | 447 |
| 384 | 20240710 | 123200 | 11909249500 | 26500 | 26500 | 26500 | 26500 | 114 |
| 385 | 20240710 | 123100 | 11906228500 | 26500 | 26600 | 26600 | 26500 | 195 |
| 386 | 20240710 | 123000 | 11901052950 | 26600 | 26600 | 26600 | 26600 | 3 |
| 387 | 20240710 | 122900 | 11900973150 | 26600 | 26700 | 26700 | 26600 | 45 |
| 388 | 20240710 | 122800 | 11899774000 | 26700 | 26750 | 26750 | 26700 | 6 |
| 389 | 20240710 | 122700 | 11899613650 | 26750 | 26750 | 26750 | 26750 | 25 |
| 390 | 20240710 | 122600 | 11898944900 | 26700 | 26650 | 26700 | 26650 | 14 |
| 391 | 20240710 | 122500 | 11898571300 | 26650 | 26600 | 26650 | 26550 | 143 |
| 392 | 20240710 | 122400 | 11894767100 | 26550 | 26600 | 26700 | 26550 | 258 |
| 393 | 20240710 | 122300 | 11887904300 | 26600 | 26650 | 26650 | 26600 | 317 |
| 394 | 20240710 | 122200 | 11879460650 | 26700 | 26700 | 26700 | 26650 | 215 |
| 395 | 20240710 | 122100 | 11873721400 | 26700 | 26700 | 26700 | 26700 | 80 |
| 396 | 20240710 | 122000 | 11871585400 | 26700 | 26650 | 26700 | 26650 | 79 |
| 397 | 20240710 | 121900 | 11869479950 | 26650 | 26700 | 26700 | 26650 | 210 |
| 398 | 20240710 | 121800 | 11863879650 | 26700 | 26650 | 26750 | 26650 | 287 |
| 399 | 20240710 | 121700 | 11856220850 | 26650 | 26650 | 26650 | 26600 | 256 |
| 400 | 20240710 | 121600 | 11849401000 | 26700 | 26700 | 26700 | 26650 | 1128 |
| 401 | 20240710 | 121500 | 11819301850 | 26600 | 26700 | 26750 | 26600 | 661 |
| 402 | 20240710 | 121400 | 11801683500 | 26650 | 26650 | 26650 | 26650 | 179 |
| 403 | 20240710 | 121300 | 11796913150 | 26700 | 26650 | 26700 | 26600 | 709 |
| 404 | 20240710 | 121200 | 11777985700 | 26700 | 26650 | 26700 | 26650 | 518 |
| 405 | 20240710 | 121100 | 11764180900 | 26700 | 26650 | 26700 | 26650 | 15 |
| 406 | 20240710 | 121000 | 11763780650 | 26650 | 26700 | 26750 | 26650 | 666 |
| 407 | 20240710 | 120900 | 11745971550 | 26700 | 26700 | 26700 | 26700 | 239 |
| 408 | 20240710 | 120800 | 11739590250 | 26650 | 26600 | 26650 | 26600 | 79 |
| 409 | 20240710 | 120700 | 11737485700 | 26650 | 26650 | 26650 | 26650 | 21 |
| 410 | 20240710 | 120600 | 11736926050 | 26650 | 26550 | 26650 | 26500 | 52 |
| 411 | 20240710 | 120500 | 11735543150 | 26500 | 26550 | 26550 | 26500 | 189 |
| 412 | 20240710 | 120400 | 11730530250 | 26550 | 26550 | 26550 | 26550 | 20 |
| 413 | 20240710 | 120300 | 11729999250 | 26550 | 26650 | 26700 | 26550 | 103 |
| 414 | 20240710 | 120200 | 11727254500 | 26700 | 26700 | 26700 | 26700 | 61 |
| 415 | 20240710 | 120100 | 11725625800 | 26550 | 26500 | 26550 | 26500 | 294 |
| 416 | 20240710 | 120000 | 11717820200 | 26450 | 26450 | 26450 | 26350 | 310 |
| 417 | 20240710 | 115900 | 11709640600 | 26450 | 26500 | 26500 | 26450 | 55 |
| 418 | 20240710 | 115800 | 11708184050 | 26500 | 26550 | 26550 | 26350 | 67 |
| 419 | 20240710 | 115700 | 11706411550 | 26550 | 26550 | 26550 | 26550 | 1 |
| 420 | 20240710 | 115600 | 11706385000 | 26550 | 26500 | 26550 | 26500 | 19 |
| 421 | 20240710 | 115500 | 11705880700 | 26550 | 26500 | 26550 | 26500 | 89 |
| 422 | 20240710 | 115400 | 11703521150 | 26550 | 26600 | 26600 | 26550 | 141 |
| 423 | 20240710 | 115300 | 11699775250 | 26600 | 26700 | 26700 | 26600 | 95 |
| 424 | 20240710 | 115200 | 11697244500 | 26700 | 26500 | 26700 | 26500 | 490 |
| 425 | 20240710 | 115100 | 11684202450 | 26450 | 26450 | 26450 | 26450 | 517 |
| 426 | 20240710 | 115000 | 11670527800 | 26450 | 26400 | 26450 | 26400 | 19 |
| 427 | 20240710 | 114900 | 11670026150 | 26500 | 26400 | 26500 | 26350 | 172 |
| 428 | 20240710 | 114800 | 11665482050 | 26450 | 26300 | 26450 | 26300 | 602 |
| 429 | 20240710 | 114700 | 11649565300 | 26300 | 26450 | 26450 | 26300 | 2230 |
| 430 | 20240710 | 114600 | 11590814500 | 26400 | 26400 | 26450 | 26400 | 307 |
| 431 | 20240710 | 114500 | 11582706900 | 26500 | 26500 | 26500 | 26450 | 587 |
| 432 | 20240710 | 114400 | 11567179700 | 26500 | 26600 | 26600 | 26500 | 383 |
| 433 | 20240710 | 114300 | 11557001550 | 26650 | 26750 | 26750 | 26650 | 241 |
| 434 | 20240710 | 114200 | 11550567600 | 26750 | 26750 | 26750 | 26750 | 246 |
| 435 | 20240710 | 114100 | 11543987100 | 26750 | 26700 | 26750 | 26700 | 821 |
| 436 | 20240710 | 114000 | 11522040050 | 26700 | 26650 | 26700 | 26650 | 276 |
| 437 | 20240710 | 113900 | 11514674100 | 26650 | 26700 | 26700 | 26650 | 179 |
| 438 | 20240710 | 113800 | 11509899200 | 26700 | 26650 | 26700 | 26650 | 102 |
| 439 | 20240710 | 113700 | 11507180550 | 26650 | 26650 | 26650 | 26600 | 319 |
| 440 | 20240710 | 113600 | 11498682900 | 26650 | 26750 | 26750 | 26650 | 102 |
| 441 | 20240710 | 113500 | 11495959900 | 26750 | 26550 | 26750 | 26550 | 408 |
| 442 | 20240710 | 113400 | 11485109900 | 26550 | 26450 | 26550 | 26400 | 675 |
| 443 | 20240710 | 113300 | 11467269900 | 26400 | 26550 | 26550 | 26400 | 1220 |
| 444 | 20240710 | 113200 | 11434944950 | 26550 | 26550 | 26600 | 26350 | 4020 |
| 445 | 20240710 | 113100 | 11328459500 | 26550 | 26650 | 26650 | 26550 | 1397 |
| 446 | 20240710 | 113000 | 11291305450 | 26650 | 26700 | 26700 | 26650 | 714 |
| 447 | 20240710 | 112900 | 11272268150 | 26700 | 26800 | 26850 | 26700 | 398 |
| 448 | 20240710 | 112800 | 11261621800 | 26800 | 26850 | 26850 | 26800 | 342 |
| 449 | 20240710 | 112700 | 11252452900 | 26850 | 26850 | 26850 | 26750 | 533 |
| 450 | 20240710 | 112600 | 11238163150 | 26850 | 26800 | 26850 | 26800 | 97 |
| 451 | 20240710 | 112500 | 11235563300 | 26850 | 26700 | 26900 | 26650 | 1041 |
| 452 | 20240710 | 112400 | 11207734050 | 26750 | 26750 | 26750 | 26650 | 354 |
| 453 | 20240710 | 112300 | 11198286100 | 26750 | 26600 | 26750 | 26600 | 554 |
| 454 | 20240710 | 112200 | 11183534200 | 26600 | 26750 | 26750 | 26550 | 2521 |
| 455 | 20240710 | 112100 | 11116373100 | 26850 | 26850 | 26900 | 26700 | 2708 |
| 456 | 20240710 | 112000 | 11043814150 | 26850 | 26850 | 26850 | 26800 | 412 |
| 457 | 20240710 | 111900 | 11032766450 | 26850 | 26850 | 27050 | 26800 | 558 |
| 458 | 20240710 | 111800 | 11017787950 | 26850 | 26850 | 27000 | 26800 | 2029 |
| 459 | 20240710 | 111700 | 10963269100 | 26850 | 27050 | 27050 | 26850 | 1074 |
| 460 | 20240710 | 111600 | 10934335450 | 27000 | 26950 | 27050 | 26950 | 1030 |
| 461 | 20240710 | 111500 | 10906532350 | 26900 | 26900 | 26950 | 26750 | 2913 |
| 462 | 20240710 | 111400 | 10828388750 | 26900 | 27000 | 27000 | 26900 | 1113 |
| 463 | 20240710 | 111300 | 10798407000 | 26950 | 27050 | 27100 | 26900 | 1195 |
| 464 | 20240710 | 111200 | 10766151050 | 27050 | 27050 | 27150 | 27050 | 576 |
| 465 | 20240710 | 111100 | 10750561550 | 27050 | 27150 | 27150 | 27050 | 1584 |
| 466 | 20240710 | 111000 | 10707590400 | 27100 | 27250 | 27250 | 27100 | 383 |
| 467 | 20240710 | 110900 | 10697181900 | 27250 | 27100 | 27250 | 27050 | 1387 |
| 468 | 20240710 | 110800 | 10659521600 | 27100 | 27250 | 27350 | 27100 | 2956 |
| 469 | 20240710 | 110700 | 10579013450 | 27150 | 27350 | 27350 | 27050 | 6770 |
| 470 | 20240710 | 110600 | 10395225100 | 27250 | 27000 | 27400 | 26900 | 5403 |
| 471 | 20240710 | 110500 | 10248280300 | 27000 | 26850 | 27000 | 26850 | 1334 |
| 472 | 20240710 | 110400 | 10212378050 | 26850 | 26950 | 27000 | 26850 | 458 |
| 473 | 20240710 | 110300 | 10200047150 | 27000 | 27000 | 27000 | 26950 | 486 |
| 474 | 20240710 | 110200 | 10186937150 | 26950 | 26950 | 27100 | 26950 | 1061 |
| 475 | 20240710 | 110100 | 10158255900 | 27000 | 26900 | 27050 | 26850 | 872 |
| 476 | 20240710 | 110000 | 10134748650 | 26900 | 26850 | 26950 | 26800 | 230 |
| 477 | 20240710 | 105900 | 10128570700 | 27000 | 27000 | 27050 | 26650 | 1177 |
| 478 | 20240710 | 105800 | 10096981650 | 27100 | 26650 | 27200 | 26650 | 2350 |
| 479 | 20240710 | 105700 | 10033573050 | 26600 | 26900 | 26900 | 26600 | 2173 |
| 480 | 20240710 | 105600 | 9975334550 | 26900 | 27000 | 27150 | 26900 | 3551 |
| 481 | 20240710 | 105500 | 9879609050 | 27150 | 27050 | 27250 | 26950 | 1383 |
| 482 | 20240710 | 105400 | 9842235400 | 27000 | 27100 | 27100 | 26950 | 1880 |
| 483 | 20240710 | 105300 | 9791419850 | 27050 | 27300 | 27500 | 27050 | 6152 |
| 484 | 20240710 | 105200 | 9623497950 | 27350 | 26950 | 27500 | 26950 | 9895 |
| 485 | 20240710 | 105100 | 9353142100 | 27100 | 27350 | 27350 | 26950 | 6414 |
| 486 | 20240710 | 105000 | 9179279750 | 27350 | 26650 | 27400 | 26600 | 13655 |
| 487 | 20240710 | 104900 | 8810858900 | 26600 | 26450 | 26700 | 26350 | 1502 |
| 488 | 20240710 | 104800 | 8770984400 | 26350 | 26350 | 26450 | 26350 | 422 |
| 489 | 20240710 | 104700 | 8759864400 | 26500 | 26300 | 26500 | 26300 | 327 |
| 490 | 20240710 | 104600 | 8751259350 | 26500 | 26450 | 26550 | 26300 | 374 |
| 491 | 20240710 | 104500 | 8741398100 | 26500 | 26500 | 26600 | 26500 | 836 |
| 492 | 20240710 | 104400 | 8719222050 | 26500 | 26450 | 26600 | 26450 | 728 |
| 493 | 20240710 | 104300 | 8699920850 | 26450 | 26500 | 26550 | 26400 | 440 |
| 494 | 20240710 | 104200 | 8688265550 | 26500 | 26400 | 26500 | 26150 | 1583 |
| 495 | 20240710 | 104100 | 8646563600 | 26300 | 26650 | 26650 | 26000 | 2805 |
| 496 | 20240710 | 104000 | 8572626900 | 26600 | 26550 | 26650 | 26400 | 833 |
| 497 | 20240710 | 103900 | 8550490650 | 26500 | 26600 | 26650 | 26350 | 1251 |
| 498 | 20240710 | 103800 | 8517298750 | 26600 | 26150 | 26600 | 26100 | 5528 |
| 499 | 20240710 | 103700 | 8371434700 | 26150 | 26150 | 26250 | 26150 | 237 |
| 500 | 20240710 | 103600 | 8365228550 | 26100 | 25950 | 26250 | 25950 | 742 |
| 501 | 20240710 | 103500 | 8345858050 | 25850 | 26100 | 26100 | 25850 | 2358 |
| 502 | 20240710 | 103400 | 8284687850 | 26100 | 26100 | 26200 | 26100 | 266 |
| 503 | 20240710 | 103300 | 8277743550 | 26250 | 26250 | 26250 | 25900 | 3826 |
| 504 | 20240710 | 103200 | 8178072050 | 26250 | 26250 | 26350 | 26200 | 531 |
| 505 | 20240710 | 103100 | 8164128700 | 26300 | 26350 | 26500 | 26300 | 1482 |
| 506 | 20240710 | 103000 | 8124997600 | 26400 | 26200 | 26400 | 26000 | 2640 |
| 507 | 20240710 | 102900 | 8055918800 | 26200 | 26250 | 26300 | 26150 | 1743 |
| 508 | 20240710 | 102800 | 8010246050 | 26200 | 26300 | 26400 | 26200 | 2003 |
| 509 | 20240710 | 102700 | 7957644300 | 26300 | 26650 | 26700 | 26300 | 2846 |
| 510 | 20240710 | 102600 | 7881996200 | 26600 | 26600 | 26850 | 26500 | 4640 |
| 511 | 20240710 | 102500 | 7758289550 | 26550 | 26250 | 26700 | 26250 | 6256 |
| 512 | 20240710 | 102400 | 7592438900 | 26250 | 26250 | 26350 | 26200 | 2503 |
| 513 | 20240710 | 102300 | 7526664550 | 26300 | 26200 | 26400 | 26200 | 4052 |
| 514 | 20240710 | 102200 | 7420143700 | 26250 | 25950 | 26300 | 25850 | 3405 |
| 515 | 20240710 | 102100 | 7331171500 | 25850 | 25800 | 26000 | 25800 | 2089 |
| 516 | 20240710 | 102000 | 7277024400 | 25800 | 25950 | 25950 | 25750 | 2052 |
| 517 | 20240710 | 101900 | 7223951300 | 25950 | 25850 | 26050 | 25800 | 6475 |
| 518 | 20240710 | 101800 | 7056027300 | 25850 | 25600 | 25850 | 25600 | 5251 |
| 519 | 20240710 | 101700 | 6921031300 | 25550 | 25650 | 25700 | 25450 | 1464 |
| 520 | 20240710 | 101600 | 6883543600 | 25650 | 25400 | 25650 | 25400 | 3742 |
| 521 | 20240710 | 101500 | 6787893950 | 25400 | 25350 | 25500 | 25300 | 850 |
| 522 | 20240710 | 101400 | 6766308050 | 25250 | 25100 | 25400 | 25100 | 2281 |
| 523 | 20240710 | 101300 | 6708601450 | 25100 | 25150 | 25150 | 25100 | 4 |
| 524 | 20240710 | 101200 | 6708500900 | 25150 | 25000 | 25200 | 25000 | 185 |
| 525 | 20240710 | 101100 | 6703852400 | 25000 | 25050 | 25200 | 25000 | 2333 |
| 526 | 20240710 | 101000 | 6645501100 | 25050 | 25150 | 25150 | 25000 | 124 |
| 527 | 20240710 | 100900 | 6642399550 | 25150 | 25200 | 25200 | 24950 | 1318 |
| 528 | 20240710 | 100800 | 6609279100 | 25200 | 25200 | 25250 | 25200 | 141 |
| 529 | 20240710 | 100700 | 6605719000 | 25050 | 25150 | 25250 | 25000 | 620 |
| 530 | 20240710 | 100600 | 6590137600 | 24950 | 25100 | 25200 | 24950 | 791 |
| 531 | 20240710 | 100500 | 6570363400 | 25100 | 25050 | 25150 | 25000 | 147 |
| 532 | 20240710 | 100400 | 6566675800 | 25150 | 25100 | 25150 | 25000 | 1462 |
| 533 | 20240710 | 100300 | 6530110200 | 25150 | 25200 | 25300 | 25150 | 44 |
| 534 | 20240710 | 100200 | 6528998100 | 25200 | 25150 | 25250 | 25150 | 68 |
| 535 | 20240710 | 100100 | 6527285100 | 25150 | 25250 | 25250 | 25100 | 229 |
| 536 | 20240710 | 100000 | 6521527350 | 25250 | 25300 | 25300 | 25250 | 83 |
| 537 | 20240710 | 095900 | 6519431100 | 25300 | 25200 | 25300 | 25200 | 514 |
| 538 | 20240710 | 095800 | 6506453750 | 25200 | 25200 | 25250 | 25100 | 624 |
| 539 | 20240710 | 095700 | 6490774050 | 25200 | 25150 | 25250 | 25100 | 139 |
| 540 | 20240710 | 095600 | 6487274700 | 25250 | 25150 | 25250 | 25150 | 884 |
| 541 | 20240710 | 095500 | 6465029500 | 25200 | 25300 | 25350 | 25200 | 299 |
| 542 | 20240710 | 095400 | 6457487050 | 25350 | 25250 | 25400 | 25200 | 1440 |
| 543 | 20240710 | 095300 | 6420992650 | 25200 | 25050 | 25300 | 25050 | 1310 |
| 544 | 20240710 | 095200 | 6387952150 | 25200 | 25000 | 25200 | 24950 | 414 |
| 545 | 20240710 | 095100 | 6377524500 | 24900 | 24900 | 24900 | 24900 | 644 |
| 546 | 20240710 | 095000 | 6361488900 | 24900 | 25050 | 25050 | 24900 | 671 |
| 547 | 20240710 | 094900 | 6344728850 | 25050 | 25200 | 25250 | 25050 | 340 |
| 548 | 20240710 | 094800 | 6336167900 | 25200 | 25150 | 25250 | 25100 | 554 |
| 549 | 20240710 | 094700 | 6322229750 | 25200 | 25250 | 25250 | 25050 | 896 |
| 550 | 20240710 | 094600 | 6299675000 | 25200 | 25200 | 25200 | 25150 | 528 |
| 551 | 20240710 | 094500 | 6286376900 | 25200 | 25150 | 25200 | 25050 | 464 |
| 552 | 20240710 | 094400 | 6274714000 | 25000 | 24950 | 25150 | 24850 | 768 |
| 553 | 20240710 | 094300 | 6255471300 | 24950 | 24950 | 25000 | 24700 | 2144 |
| 554 | 20240710 | 094200 | 6202232200 | 25000 | 25000 | 25150 | 24850 | 891 |
| 555 | 20240710 | 094100 | 6180025200 | 25000 | 25250 | 25300 | 25000 | 3317 |
| 556 | 20240710 | 094000 | 6096883500 | 25150 | 25350 | 25350 | 25150 | 2768 |
| 557 | 20240710 | 093900 | 6027093150 | 25450 | 25500 | 25600 | 25300 | 1915 |
| 558 | 20240710 | 093800 | 5978444750 | 25450 | 25250 | 25450 | 25200 | 495 |
| 559 | 20240710 | 093700 | 5965900650 | 25400 | 25550 | 25600 | 25200 | 3637 |
| 560 | 20240710 | 093600 | 5873923150 | 25550 | 25550 | 25550 | 25400 | 607 |
| 561 | 20240710 | 093500 | 5858441800 | 25600 | 25400 | 25700 | 25350 | 4455 |
| 562 | 20240710 | 093400 | 5744683250 | 25400 | 25450 | 25550 | 25300 | 2209 |
| 563 | 20240710 | 093300 | 5688375000 | 25450 | 25150 | 25500 | 25150 | 6862 |
| 564 | 20240710 | 093200 | 5514686100 | 25150 | 25100 | 25250 | 25100 | 1717 |
| 565 | 20240710 | 093100 | 5471532650 | 25100 | 25300 | 25350 | 25100 | 1532 |
| 566 | 20240710 | 093000 | 5432917250 | 25350 | 25250 | 25450 | 25200 | 1916 |
| 567 | 20240710 | 092900 | 5384402300 | 25200 | 25150 | 25450 | 25000 | 3304 |
| 568 | 20240710 | 092800 | 5300943050 | 25150 | 24950 | 25150 | 24950 | 1396 |
| 569 | 20240710 | 092700 | 5265919500 | 24950 | 24900 | 24950 | 24850 | 392 |
| 570 | 20240710 | 092600 | 5256152150 | 24850 | 25150 | 25150 | 24850 | 2686 |
| 571 | 20240710 | 092500 | 5189105350 | 25100 | 24750 | 25100 | 24700 | 7269 |
| 572 | 20240710 | 092400 | 5007922500 | 24700 | 24600 | 24750 | 24400 | 6441 |
| 573 | 20240710 | 092300 | 4849866200 | 24550 | 24500 | 24650 | 24500 | 4813 |
| 574 | 20240710 | 092200 | 4731648150 | 24500 | 24850 | 24850 | 24500 | 6068 |
| 575 | 20240710 | 092100 | 4581988500 | 24850 | 24850 | 25100 | 24750 | 5577 |
| 576 | 20240710 | 092000 | 4443444500 | 25050 | 25600 | 25600 | 24900 | 9609 |
| 577 | 20240710 | 091900 | 4201360100 | 25650 | 25650 | 25800 | 25500 | 3982 |
| 578 | 20240710 | 091800 | 4099370800 | 25800 | 25500 | 25950 | 25350 | 9844 |
| 579 | 20240710 | 091700 | 3847271750 | 25500 | 25950 | 26100 | 25500 | 8054 |
| 580 | 20240710 | 091600 | 3639195850 | 26050 | 26100 | 26700 | 25950 | 15433 |
| 581 | 20240710 | 091500 | 3232572250 | 26250 | 25700 | 26400 | 25550 | 10489 |
| 582 | 20240710 | 091400 | 2960745950 | 25700 | 26100 | 26300 | 25250 | 13118 |
| 583 | 20240710 | 091300 | 2621518950 | 26050 | 26500 | 26550 | 25750 | 17917 |
| 584 | 20240710 | 091200 | 2153363000 | 26550 | 26600 | 27750 | 26550 | 29199 |
| 585 | 20240710 | 091100 | 1369686900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 586 | 20240710 | 091000 | 1369686900 | 26000 | 25200 | 26000 | 25200 | 10195 |
| 587 | 20240710 | 090900 | 1107749450 | 25200 | 24400 | 25450 | 24350 | 14248 |
| 588 | 20240710 | 090800 | 753862500 | 24400 | 24400 | 24500 | 24350 | 2282 |
| 589 | 20240710 | 090700 | 698118200 | 24450 | 24650 | 24650 | 24400 | 3332 |
| 590 | 20240710 | 090600 | 616416100 | 24650 | 24400 | 24750 | 24350 | 8078 |
| 591 | 20240710 | 090500 | 418110100 | 24400 | 24100 | 24400 | 24100 | 5234 |
| 592 | 20240710 | 090400 | 291164850 | 24100 | 23850 | 24100 | 23850 | 3550 |
| 593 | 20240710 | 090300 | 206034650 | 24050 | 23600 | 24050 | 23600 | 1492 |
| 594 | 20240710 | 090200 | 170371450 | 23600 | 23450 | 23700 | 23450 | 539 |
| 595 | 20240710 | 090100 | 157652850 | 23400 | 23600 | 23600 | 23350 | 1427 |
| 596 | 20240710 | 090000 | 124210900 | 23500 | 23650 | 24050 | 23500 | 5247 |