32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 183900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 17151 |
| 3 | 20240709 | 183800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20240709 | 183700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20240709 | 183600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20240709 | 183500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20240709 | 183400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20240709 | 183300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20240709 | 183200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20240709 | 183100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20240709 | 183000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20240709 | 182900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20240709 | 182800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20240709 | 182700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20240709 | 182600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20240709 | 182500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20240709 | 182400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20240709 | 182300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20240709 | 182200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20240709 | 182100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20240709 | 182000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20240709 | 181900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20240709 | 181800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20240709 | 181700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20240709 | 181600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20240709 | 181500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20240709 | 181400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20240709 | 181300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20240709 | 181200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20240709 | 181100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20240709 | 181000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20240709 | 180900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 17151 |
| 33 | 20240709 | 180800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20240709 | 180700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20240709 | 180600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20240709 | 180500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20240709 | 180400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20240709 | 180300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20240709 | 180200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20240709 | 180100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20240709 | 180000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20240709 | 175900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20240709 | 175800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20240709 | 175700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20240709 | 175600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20240709 | 175500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20240709 | 175400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20240709 | 175300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20240709 | 175200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20240709 | 175100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20240709 | 175000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20240709 | 174900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20240709 | 174800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20240709 | 174700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20240709 | 174600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20240709 | 174500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20240709 | 174400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20240709 | 174300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20240709 | 174200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20240709 | 174100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20240709 | 174000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20240709 | 173900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 17151 |
| 63 | 20240709 | 173800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20240709 | 173700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20240709 | 173600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20240709 | 173500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20240709 | 173400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20240709 | 173300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20240709 | 173200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20240709 | 173100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20240709 | 173000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20240709 | 172900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20240709 | 172800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20240709 | 172700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20240709 | 172600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20240709 | 172500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20240709 | 172400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20240709 | 172300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20240709 | 172200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20240709 | 172100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20240709 | 172000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20240709 | 171900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20240709 | 171800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20240709 | 171700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20240709 | 171600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20240709 | 171500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20240709 | 171400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20240709 | 171300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20240709 | 171200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20240709 | 171100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20240709 | 171000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20240709 | 170900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 17151 |
| 93 | 20240709 | 170800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20240709 | 170700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20240709 | 170600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20240709 | 170500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20240709 | 170400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20240709 | 170300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20240709 | 170200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20240709 | 170100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20240709 | 170000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20240709 | 165900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20240709 | 165800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20240709 | 165700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20240709 | 165600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20240709 | 165500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20240709 | 165400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20240709 | 165300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20240709 | 165200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20240709 | 165100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20240709 | 165000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20240709 | 164900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20240709 | 164800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20240709 | 164700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20240709 | 164600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20240709 | 164500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20240709 | 164400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20240709 | 164300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20240709 | 164200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20240709 | 164100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20240709 | 164000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20240709 | 163900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 17151 |
| 123 | 20240709 | 163800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20240709 | 163700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20240709 | 163600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20240709 | 163500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20240709 | 163400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20240709 | 163300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20240709 | 163200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20240709 | 163100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20240709 | 163000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20240709 | 162900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20240709 | 162800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20240709 | 162700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20240709 | 162600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20240709 | 162500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20240709 | 162400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20240709 | 162300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20240709 | 162200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20240709 | 162100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20240709 | 162000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20240709 | 161900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20240709 | 161800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20240709 | 161700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20240709 | 161600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20240709 | 161500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20240709 | 161400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20240709 | 161300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20240709 | 161200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20240709 | 161100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20240709 | 161000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20240709 | 160900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 17151 |
| 153 | 20240709 | 160800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20240709 | 160700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20240709 | 160600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20240709 | 160500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20240709 | 160400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20240709 | 160300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20240709 | 160200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20240709 | 160100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20240709 | 160000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20240709 | 155900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20240709 | 155800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20240709 | 155700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20240709 | 155600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20240709 | 155500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20240709 | 155400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20240709 | 155300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20240709 | 155200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20240709 | 155100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20240709 | 155000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20240709 | 154900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20240709 | 154800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20240709 | 154700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20240709 | 154600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20240709 | 154500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20240709 | 154400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20240709 | 154300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20240709 | 154200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20240709 | 154100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20240709 | 154000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20240709 | 153900 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 17151 |
| 183 | 20240709 | 153800 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20240709 | 153700 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20240709 | 153600 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20240709 | 153500 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20240709 | 153400 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20240709 | 153300 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20240709 | 153200 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20240709 | 153100 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20240709 | 153000 | 41777661350 | 21450 | 21450 | 21450 | 21450 | 17151 |
| 192 | 20240709 | 152900 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20240709 | 152800 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20240709 | 152700 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20240709 | 152600 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20240709 | 152500 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20240709 | 152400 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20240709 | 152300 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20240709 | 152200 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20240709 | 152100 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20240709 | 152000 | 41409772400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20240709 | 151900 | 41409772400 | 21600 | 21650 | 21800 | 21550 | 3476 |
| 203 | 20240709 | 151800 | 41334704500 | 21650 | 21750 | 21800 | 21650 | 3146 |
| 204 | 20240709 | 151700 | 41266318600 | 21800 | 21700 | 21800 | 21700 | 1066 |
| 205 | 20240709 | 151600 | 41243144200 | 21700 | 21800 | 21800 | 21700 | 3795 |
| 206 | 20240709 | 151500 | 41160715200 | 21700 | 21700 | 21750 | 21650 | 1839 |
| 207 | 20240709 | 151400 | 41120762150 | 21700 | 21650 | 21700 | 21650 | 1948 |
| 208 | 20240709 | 151300 | 41078499700 | 21650 | 21650 | 21700 | 21650 | 925 |
| 209 | 20240709 | 151200 | 41058463100 | 21650 | 21650 | 21700 | 21600 | 2421 |
| 210 | 20240709 | 151100 | 41006052250 | 21650 | 21650 | 21700 | 21600 | 1193 |
| 211 | 20240709 | 151000 | 40980242350 | 21650 | 21600 | 21700 | 21550 | 5326 |
| 212 | 20240709 | 150900 | 40865130150 | 21600 | 21550 | 21600 | 21500 | 2317 |
| 213 | 20240709 | 150800 | 40815250250 | 21500 | 21600 | 21600 | 21500 | 1650 |
| 214 | 20240709 | 150700 | 40779726500 | 21600 | 21550 | 21600 | 21550 | 1483 |
| 215 | 20240709 | 150600 | 40747764800 | 21550 | 21550 | 21600 | 21550 | 422 |
| 216 | 20240709 | 150500 | 40738670300 | 21550 | 21550 | 21600 | 21550 | 950 |
| 217 | 20240709 | 150400 | 40718197500 | 21550 | 21550 | 21600 | 21550 | 546 |
| 218 | 20240709 | 150300 | 40706415500 | 21550 | 21550 | 21600 | 21550 | 252 |
| 219 | 20240709 | 150200 | 40700984600 | 21500 | 21600 | 21650 | 21500 | 1374 |
| 220 | 20240709 | 150100 | 40671350600 | 21600 | 21550 | 21600 | 21550 | 752 |
| 221 | 20240709 | 150000 | 40655112600 | 21600 | 21600 | 21650 | 21550 | 828 |
| 222 | 20240709 | 145900 | 40637239050 | 21600 | 21550 | 21650 | 21550 | 596 |
| 223 | 20240709 | 145800 | 40624365750 | 21550 | 21550 | 21600 | 21550 | 554 |
| 224 | 20240709 | 145700 | 40612413250 | 21550 | 21600 | 21600 | 21500 | 600 |
| 225 | 20240709 | 145600 | 40599489250 | 21600 | 21550 | 21600 | 21500 | 694 |
| 226 | 20240709 | 145500 | 40584534450 | 21550 | 21600 | 21600 | 21500 | 1278 |
| 227 | 20240709 | 145400 | 40556977100 | 21500 | 21500 | 21600 | 21500 | 1490 |
| 228 | 20240709 | 145300 | 40524874300 | 21600 | 21550 | 21600 | 21500 | 1434 |
| 229 | 20240709 | 145200 | 40493994550 | 21550 | 21550 | 21600 | 21550 | 1025 |
| 230 | 20240709 | 145100 | 40471898900 | 21550 | 21600 | 21600 | 21550 | 1534 |
| 231 | 20240709 | 145000 | 40438804200 | 21600 | 21650 | 21650 | 21600 | 619 |
| 232 | 20240709 | 144900 | 40425428750 | 21650 | 21600 | 21650 | 21600 | 636 |
| 233 | 20240709 | 144800 | 40411682550 | 21650 | 21650 | 21700 | 21600 | 1134 |
| 234 | 20240709 | 144700 | 40387129650 | 21650 | 21650 | 21750 | 21650 | 501 |
| 235 | 20240709 | 144600 | 40376278350 | 21650 | 21700 | 21750 | 21650 | 508 |
| 236 | 20240709 | 144500 | 40365253000 | 21700 | 21650 | 21750 | 21650 | 565 |
| 237 | 20240709 | 144400 | 40352984100 | 21650 | 21700 | 21750 | 21650 | 5321 |
| 238 | 20240709 | 144300 | 40237538750 | 21700 | 21650 | 21700 | 21600 | 1129 |
| 239 | 20240709 | 144200 | 40213065650 | 21650 | 21650 | 21700 | 21600 | 1433 |
| 240 | 20240709 | 144100 | 40182017500 | 21700 | 21750 | 21750 | 21600 | 1753 |
| 241 | 20240709 | 144000 | 40144035100 | 21750 | 21700 | 21750 | 21700 | 462 |
| 242 | 20240709 | 143900 | 40134003800 | 21650 | 21700 | 21750 | 21650 | 1255 |
| 243 | 20240709 | 143800 | 40106797100 | 21700 | 21750 | 21750 | 21700 | 987 |
| 244 | 20240709 | 143700 | 40085373900 | 21750 | 21850 | 21850 | 21700 | 1273 |
| 245 | 20240709 | 143600 | 40057650150 | 21800 | 21800 | 21800 | 21750 | 224 |
| 246 | 20240709 | 143500 | 40052768450 | 21750 | 21750 | 21800 | 21700 | 510 |
| 247 | 20240709 | 143400 | 40041673550 | 21800 | 21700 | 21800 | 21700 | 530 |
| 248 | 20240709 | 143300 | 40030142550 | 21750 | 21750 | 21800 | 21700 | 762 |
| 249 | 20240709 | 143200 | 40013578100 | 21750 | 21800 | 21850 | 21750 | 1224 |
| 250 | 20240709 | 143100 | 39986891850 | 21800 | 21800 | 21900 | 21750 | 371 |
| 251 | 20240709 | 143000 | 39978794500 | 21800 | 21850 | 21900 | 21800 | 1320 |
| 252 | 20240709 | 142900 | 39949996850 | 21900 | 21800 | 21900 | 21800 | 806 |
| 253 | 20240709 | 142800 | 39932408150 | 21800 | 21950 | 21950 | 21800 | 5888 |
| 254 | 20240709 | 142700 | 39803504750 | 21950 | 21900 | 21950 | 21800 | 4283 |
| 255 | 20240709 | 142600 | 39709685350 | 21900 | 21650 | 21950 | 21650 | 8912 |
| 256 | 20240709 | 142500 | 39515556650 | 21700 | 21700 | 21700 | 21650 | 296 |
| 257 | 20240709 | 142400 | 39509138950 | 21700 | 21650 | 21700 | 21650 | 203 |
| 258 | 20240709 | 142300 | 39504738950 | 21650 | 21650 | 21700 | 21650 | 417 |
| 259 | 20240709 | 142200 | 39495694450 | 21650 | 21750 | 21750 | 21650 | 1897 |
| 260 | 20240709 | 142100 | 39454535800 | 21750 | 21700 | 21750 | 21650 | 1805 |
| 261 | 20240709 | 142000 | 39415366300 | 21700 | 21650 | 21750 | 21650 | 1406 |
| 262 | 20240709 | 141900 | 39384859350 | 21650 | 21650 | 21700 | 21600 | 409 |
| 263 | 20240709 | 141800 | 39376000950 | 21600 | 21650 | 21700 | 21600 | 1796 |
| 264 | 20240709 | 141700 | 39337131000 | 21700 | 21650 | 21700 | 21600 | 489 |
| 265 | 20240709 | 141600 | 39326536600 | 21650 | 21650 | 21700 | 21650 | 799 |
| 266 | 20240709 | 141500 | 39309231100 | 21650 | 21650 | 21700 | 21600 | 560 |
| 267 | 20240709 | 141400 | 39297105700 | 21600 | 21650 | 21650 | 21600 | 1167 |
| 268 | 20240709 | 141300 | 39271871300 | 21650 | 21550 | 21650 | 21550 | 690 |
| 269 | 20240709 | 141200 | 39256965300 | 21550 | 21600 | 21600 | 21550 | 243 |
| 270 | 20240709 | 141100 | 39251722900 | 21550 | 21600 | 21600 | 21550 | 208 |
| 271 | 20240709 | 141000 | 39247235250 | 21550 | 21500 | 21600 | 21500 | 644 |
| 272 | 20240709 | 140900 | 39233359950 | 21550 | 21500 | 21600 | 21500 | 500 |
| 273 | 20240709 | 140800 | 39222599500 | 21500 | 21550 | 21550 | 21500 | 514 |
| 274 | 20240709 | 140700 | 39211528600 | 21550 | 21500 | 21550 | 21500 | 343 |
| 275 | 20240709 | 140600 | 39204148950 | 21500 | 21550 | 21550 | 21500 | 421 |
| 276 | 20240709 | 140500 | 39195092200 | 21550 | 21500 | 21550 | 21500 | 551 |
| 277 | 20240709 | 140400 | 39183238000 | 21550 | 21500 | 21550 | 21500 | 392 |
| 278 | 20240709 | 140300 | 39174798500 | 21550 | 21550 | 21550 | 21500 | 803 |
| 279 | 20240709 | 140200 | 39157500000 | 21550 | 21450 | 21550 | 21450 | 2198 |
| 280 | 20240709 | 140100 | 39110318550 | 21550 | 21450 | 21550 | 21450 | 685 |
| 281 | 20240709 | 140000 | 39095609000 | 21450 | 21500 | 21550 | 21450 | 716 |
| 282 | 20240709 | 135900 | 39080206450 | 21500 | 21550 | 21600 | 21500 | 328 |
| 283 | 20240709 | 135800 | 39073136850 | 21550 | 21550 | 21600 | 21500 | 245 |
| 284 | 20240709 | 135700 | 39067854250 | 21600 | 21500 | 21600 | 21500 | 393 |
| 285 | 20240709 | 135600 | 39059380250 | 21500 | 21550 | 21550 | 21500 | 93 |
| 286 | 20240709 | 135500 | 39057376750 | 21500 | 21500 | 21600 | 21500 | 240 |
| 287 | 20240709 | 135400 | 39052203700 | 21500 | 21550 | 21600 | 21500 | 584 |
| 288 | 20240709 | 135300 | 39039619600 | 21600 | 21500 | 21600 | 21500 | 833 |
| 289 | 20240709 | 135200 | 39021694200 | 21500 | 21500 | 21550 | 21450 | 374 |
| 290 | 20240709 | 135100 | 39013647900 | 21500 | 21450 | 21550 | 21450 | 1209 |
| 291 | 20240709 | 135000 | 38987652200 | 21500 | 21500 | 21550 | 21450 | 1866 |
| 292 | 20240709 | 134900 | 38947566750 | 21550 | 21500 | 21600 | 21500 | 351 |
| 293 | 20240709 | 134800 | 38940010200 | 21500 | 21500 | 21550 | 21500 | 308 |
| 294 | 20240709 | 134700 | 38933383100 | 21500 | 21600 | 21600 | 21500 | 285 |
| 295 | 20240709 | 134600 | 38927245450 | 21500 | 21450 | 21600 | 21450 | 1413 |
| 296 | 20240709 | 134500 | 38896792500 | 21550 | 21500 | 21550 | 21450 | 805 |
| 297 | 20240709 | 134400 | 38879479800 | 21500 | 21500 | 21550 | 21500 | 491 |
| 298 | 20240709 | 134300 | 38868918050 | 21500 | 21550 | 21600 | 21500 | 237 |
| 299 | 20240709 | 134200 | 38863805850 | 21550 | 21600 | 21600 | 21550 | 187 |
| 300 | 20240709 | 134100 | 38859770350 | 21600 | 21500 | 21600 | 21500 | 1143 |
| 301 | 20240709 | 134000 | 38835136650 | 21550 | 21500 | 21550 | 21500 | 157 |
| 302 | 20240709 | 133900 | 38831755200 | 21500 | 21500 | 21550 | 21500 | 179 |
| 303 | 20240709 | 133800 | 38827903600 | 21500 | 21550 | 21550 | 21450 | 495 |
| 304 | 20240709 | 133700 | 38817264100 | 21500 | 21500 | 21550 | 21450 | 572 |
| 305 | 20240709 | 133600 | 38804974200 | 21500 | 21500 | 21550 | 21450 | 671 |
| 306 | 20240709 | 133500 | 38790546550 | 21500 | 21500 | 21550 | 21500 | 291 |
| 307 | 20240709 | 133400 | 38784284550 | 21550 | 21500 | 21550 | 21500 | 378 |
| 308 | 20240709 | 133300 | 38776150850 | 21550 | 21500 | 21550 | 21500 | 1791 |
| 309 | 20240709 | 133200 | 38737636450 | 21500 | 21500 | 21550 | 21500 | 298 |
| 310 | 20240709 | 133100 | 38731218900 | 21500 | 21500 | 21550 | 21500 | 490 |
| 311 | 20240709 | 133000 | 38720678850 | 21500 | 21400 | 21550 | 21400 | 2189 |
| 312 | 20240709 | 132900 | 38673612000 | 21500 | 21450 | 21500 | 21450 | 1554 |
| 313 | 20240709 | 132800 | 38640267850 | 21450 | 21500 | 21500 | 21450 | 321 |
| 314 | 20240709 | 132700 | 38633373850 | 21450 | 21450 | 21500 | 21450 | 1255 |
| 315 | 20240709 | 132600 | 38606424700 | 21500 | 21550 | 21550 | 21450 | 2098 |
| 316 | 20240709 | 132500 | 38561317700 | 21500 | 21500 | 21500 | 21450 | 2034 |
| 317 | 20240709 | 132400 | 38517596850 | 21450 | 21550 | 21550 | 21450 | 410 |
| 318 | 20240709 | 132300 | 38508790600 | 21500 | 21550 | 21550 | 21500 | 1416 |
| 319 | 20240709 | 132200 | 38478343850 | 21550 | 21500 | 21550 | 21450 | 2475 |
| 320 | 20240709 | 132100 | 38425104600 | 21550 | 21450 | 21550 | 21450 | 1570 |
| 321 | 20240709 | 132000 | 38391339000 | 21450 | 21400 | 21500 | 21400 | 1335 |
| 322 | 20240709 | 131900 | 38362717750 | 21400 | 21450 | 21500 | 21400 | 2393 |
| 323 | 20240709 | 131800 | 38311388350 | 21450 | 21550 | 21550 | 21450 | 2806 |
| 324 | 20240709 | 131700 | 38251129900 | 21600 | 21500 | 21600 | 21350 | 9582 |
| 325 | 20240709 | 131600 | 38045768350 | 21500 | 21550 | 21600 | 21500 | 4947 |
| 326 | 20240709 | 131500 | 37939229250 | 21550 | 21650 | 21700 | 21550 | 4604 |
| 327 | 20240709 | 131400 | 37839792000 | 21650 | 21700 | 21750 | 21600 | 5471 |
| 328 | 20240709 | 131300 | 37721445400 | 21700 | 21700 | 21700 | 21650 | 1705 |
| 329 | 20240709 | 131200 | 37684474600 | 21700 | 21750 | 21750 | 21700 | 770 |
| 330 | 20240709 | 131100 | 37667762400 | 21750 | 21750 | 21800 | 21750 | 609 |
| 331 | 20240709 | 131000 | 37654516600 | 21750 | 21800 | 21800 | 21750 | 446 |
| 332 | 20240709 | 130900 | 37644800850 | 21800 | 21750 | 21850 | 21750 | 570 |
| 333 | 20240709 | 130800 | 37632373200 | 21800 | 21750 | 21850 | 21750 | 1064 |
| 334 | 20240709 | 130700 | 37609183150 | 21800 | 21850 | 21850 | 21800 | 127 |
| 335 | 20240709 | 130600 | 37606411900 | 21800 | 21750 | 21850 | 21750 | 172 |
| 336 | 20240709 | 130500 | 37602661450 | 21850 | 21800 | 21850 | 21750 | 491 |
| 337 | 20240709 | 130400 | 37591963100 | 21800 | 21750 | 21850 | 21750 | 557 |
| 338 | 20240709 | 130300 | 37579822600 | 21750 | 21750 | 21800 | 21700 | 286 |
| 339 | 20240709 | 130200 | 37573599850 | 21750 | 21750 | 21800 | 21750 | 459 |
| 340 | 20240709 | 130100 | 37563613000 | 21750 | 21750 | 21800 | 21750 | 202 |
| 341 | 20240709 | 130000 | 37559217000 | 21750 | 21750 | 21800 | 21750 | 1800 |
| 342 | 20240709 | 125900 | 37520061150 | 21800 | 21750 | 21850 | 21750 | 532 |
| 343 | 20240709 | 125800 | 37508469750 | 21750 | 21800 | 21850 | 21750 | 231 |
| 344 | 20240709 | 125700 | 37503434100 | 21800 | 21800 | 21850 | 21750 | 673 |
| 345 | 20240709 | 125600 | 37488763450 | 21850 | 21750 | 21850 | 21750 | 154 |
| 346 | 20240709 | 125500 | 37485404900 | 21750 | 21800 | 21800 | 21750 | 495 |
| 347 | 20240709 | 125400 | 37474621400 | 21750 | 21750 | 21750 | 21750 | 220 |
| 348 | 20240709 | 125300 | 37469836400 | 21800 | 21750 | 21800 | 21750 | 194 |
| 349 | 20240709 | 125200 | 37465614400 | 21750 | 21800 | 21800 | 21700 | 140 |
| 350 | 20240709 | 125100 | 37462565450 | 21700 | 21700 | 21850 | 21700 | 1967 |
| 351 | 20240709 | 125000 | 37419766650 | 21700 | 21750 | 21750 | 21700 | 167 |
| 352 | 20240709 | 124900 | 37416140050 | 21700 | 21700 | 21750 | 21650 | 1440 |
| 353 | 20240709 | 124800 | 37384948250 | 21700 | 21700 | 21750 | 21700 | 355 |
| 354 | 20240709 | 124700 | 37377242200 | 21700 | 21700 | 21750 | 21700 | 298 |
| 355 | 20240709 | 124600 | 37370771850 | 21700 | 21750 | 21750 | 21700 | 317 |
| 356 | 20240709 | 124500 | 37363885600 | 21700 | 21750 | 21750 | 21700 | 229 |
| 357 | 20240709 | 124400 | 37358912300 | 21700 | 21750 | 21750 | 21700 | 180 |
| 358 | 20240709 | 124300 | 37355003800 | 21700 | 21700 | 21800 | 21700 | 1044 |
| 359 | 20240709 | 124200 | 37332326900 | 21600 | 21650 | 21700 | 21600 | 1823 |
| 360 | 20240709 | 124100 | 37292862300 | 21650 | 21650 | 21700 | 21600 | 1958 |
| 361 | 20240709 | 124000 | 37250497050 | 21650 | 21700 | 21750 | 21650 | 916 |
| 362 | 20240709 | 123900 | 37230627300 | 21700 | 21750 | 21800 | 21700 | 498 |
| 363 | 20240709 | 123800 | 37219800500 | 21750 | 21700 | 21800 | 21700 | 424 |
| 364 | 20240709 | 123700 | 37210590100 | 21700 | 21750 | 21800 | 21700 | 930 |
| 365 | 20240709 | 123600 | 37190366550 | 21750 | 21750 | 21800 | 21750 | 63 |
| 366 | 20240709 | 123500 | 37188993800 | 21750 | 21750 | 21800 | 21750 | 723 |
| 367 | 20240709 | 123400 | 37173256000 | 21750 | 21800 | 21800 | 21750 | 519 |
| 368 | 20240709 | 123300 | 37161956400 | 21750 | 21700 | 21850 | 21700 | 1492 |
| 369 | 20240709 | 123200 | 37129494000 | 21750 | 21750 | 21800 | 21750 | 125 |
| 370 | 20240709 | 123100 | 37126774150 | 21750 | 21750 | 21750 | 21700 | 652 |
| 371 | 20240709 | 123000 | 37112604250 | 21700 | 21700 | 21750 | 21700 | 184 |
| 372 | 20240709 | 122900 | 37108608600 | 21700 | 21700 | 21750 | 21650 | 942 |
| 373 | 20240709 | 122800 | 37088193600 | 21700 | 21750 | 21750 | 21700 | 298 |
| 374 | 20240709 | 122700 | 37081724100 | 21750 | 21750 | 21750 | 21700 | 1856 |
| 375 | 20240709 | 122600 | 37041434250 | 21700 | 21700 | 21750 | 21700 | 1956 |
| 376 | 20240709 | 122500 | 36998940450 | 21700 | 21700 | 21750 | 21700 | 479 |
| 377 | 20240709 | 122400 | 36988537600 | 21750 | 21750 | 21800 | 21700 | 4704 |
| 378 | 20240709 | 122300 | 36886252750 | 21750 | 21850 | 21850 | 21750 | 3511 |
| 379 | 20240709 | 122200 | 36809800100 | 21750 | 21800 | 21850 | 21750 | 1085 |
| 380 | 20240709 | 122100 | 36786152400 | 21800 | 21800 | 21850 | 21750 | 522 |
| 381 | 20240709 | 122000 | 36774779000 | 21850 | 21850 | 21850 | 21800 | 785 |
| 382 | 20240709 | 121900 | 36757663250 | 21800 | 21850 | 21850 | 21800 | 267 |
| 383 | 20240709 | 121800 | 36751837850 | 21800 | 21850 | 21850 | 21800 | 627 |
| 384 | 20240709 | 121700 | 36738161900 | 21850 | 21900 | 21900 | 21850 | 262 |
| 385 | 20240709 | 121600 | 36732434500 | 21900 | 21850 | 21900 | 21850 | 244 |
| 386 | 20240709 | 121500 | 36727100400 | 21900 | 21850 | 21900 | 21800 | 374 |
| 387 | 20240709 | 121400 | 36718935000 | 21850 | 21850 | 21900 | 21850 | 1080 |
| 388 | 20240709 | 121300 | 36695334800 | 21900 | 21850 | 21900 | 21850 | 303 |
| 389 | 20240709 | 121200 | 36688707650 | 21900 | 21850 | 21900 | 21800 | 1331 |
| 390 | 20240709 | 121100 | 36659637900 | 21850 | 21850 | 21900 | 21850 | 222 |
| 391 | 20240709 | 121000 | 36654784400 | 21850 | 21900 | 21950 | 21850 | 1500 |
| 392 | 20240709 | 120900 | 36622000050 | 21900 | 21900 | 21950 | 21900 | 262 |
| 393 | 20240709 | 120800 | 36616253900 | 21900 | 21950 | 21950 | 21850 | 2114 |
| 394 | 20240709 | 120700 | 36569944050 | 22000 | 21950 | 22000 | 21950 | 153 |
| 395 | 20240709 | 120600 | 36566578950 | 21950 | 21950 | 22000 | 21950 | 1078 |
| 396 | 20240709 | 120500 | 36542881700 | 21950 | 21950 | 22000 | 21950 | 525 |
| 397 | 20240709 | 120400 | 36531338050 | 21950 | 22000 | 22050 | 21950 | 1715 |
| 398 | 20240709 | 120300 | 36493592900 | 22000 | 22000 | 22000 | 21950 | 2272 |
| 399 | 20240709 | 120200 | 36443622550 | 22050 | 21950 | 22050 | 21900 | 2918 |
| 400 | 20240709 | 120100 | 36379426350 | 21950 | 21850 | 22000 | 21850 | 1019 |
| 401 | 20240709 | 120000 | 36357066200 | 21900 | 21800 | 21900 | 21800 | 1917 |
| 402 | 20240709 | 115900 | 36315167500 | 21800 | 21850 | 21850 | 21800 | 3547 |
| 403 | 20240709 | 115800 | 36237709450 | 21850 | 21900 | 21900 | 21850 | 2874 |
| 404 | 20240709 | 115700 | 36174781000 | 21900 | 21900 | 21950 | 21850 | 4561 |
| 405 | 20240709 | 115600 | 36074874100 | 21950 | 21900 | 21950 | 21900 | 424 |
| 406 | 20240709 | 115500 | 36065581750 | 21900 | 21950 | 22050 | 21900 | 1863 |
| 407 | 20240709 | 115400 | 36024681650 | 22000 | 22000 | 22050 | 21950 | 3798 |
| 408 | 20240709 | 115300 | 35941117150 | 22000 | 22000 | 22000 | 21950 | 389 |
| 409 | 20240709 | 115200 | 35932568350 | 21900 | 21900 | 21950 | 21850 | 2650 |
| 410 | 20240709 | 115100 | 35874460600 | 21900 | 21800 | 21900 | 21800 | 1050 |
| 411 | 20240709 | 115000 | 35851543750 | 21800 | 21850 | 21900 | 21800 | 858 |
| 412 | 20240709 | 114900 | 35832795600 | 21850 | 21900 | 21900 | 21850 | 2387 |
| 413 | 20240709 | 114800 | 35780544550 | 21950 | 21900 | 21950 | 21900 | 256 |
| 414 | 20240709 | 114700 | 35774933100 | 21900 | 21900 | 21900 | 21850 | 621 |
| 415 | 20240709 | 114600 | 35761337750 | 21900 | 21850 | 21900 | 21850 | 201 |
| 416 | 20240709 | 114500 | 35756940400 | 21850 | 21800 | 21850 | 21750 | 730 |
| 417 | 20240709 | 114400 | 35741013700 | 21750 | 21800 | 21850 | 21750 | 1760 |
| 418 | 20240709 | 114300 | 35702664700 | 21800 | 21800 | 21850 | 21800 | 1005 |
| 419 | 20240709 | 114200 | 35680750700 | 21800 | 21800 | 21850 | 21800 | 381 |
| 420 | 20240709 | 114100 | 35672430850 | 21800 | 21800 | 21850 | 21800 | 1392 |
| 421 | 20240709 | 114000 | 35642085100 | 21800 | 21800 | 21850 | 21750 | 1797 |
| 422 | 20240709 | 113900 | 35602926400 | 21800 | 21800 | 21850 | 21750 | 354 |
| 423 | 20240709 | 113800 | 35595210700 | 21850 | 21800 | 21850 | 21750 | 3137 |
| 424 | 20240709 | 113700 | 35526861400 | 21800 | 21750 | 21800 | 21750 | 644 |
| 425 | 20240709 | 113600 | 35512840850 | 21750 | 21800 | 21800 | 21750 | 1058 |
| 426 | 20240709 | 113500 | 35489805350 | 21800 | 21800 | 21850 | 21750 | 847 |
| 427 | 20240709 | 113400 | 35471353100 | 21850 | 21950 | 21950 | 21800 | 3156 |
| 428 | 20240709 | 113300 | 35402465550 | 21950 | 21850 | 21950 | 21850 | 1632 |
| 429 | 20240709 | 113200 | 35366758600 | 21800 | 21850 | 21900 | 21800 | 1914 |
| 430 | 20240709 | 113100 | 35324952850 | 21800 | 21800 | 21850 | 21800 | 590 |
| 431 | 20240709 | 113000 | 35312083100 | 21800 | 21850 | 21900 | 21800 | 1038 |
| 432 | 20240709 | 112900 | 35289420400 | 21850 | 21750 | 21900 | 21700 | 1416 |
| 433 | 20240709 | 112800 | 35258509700 | 21700 | 21750 | 21800 | 21700 | 1040 |
| 434 | 20240709 | 112700 | 35235903250 | 21750 | 21750 | 21800 | 21750 | 630 |
| 435 | 20240709 | 112600 | 35222187150 | 21700 | 21850 | 21850 | 21700 | 3057 |
| 436 | 20240709 | 112500 | 35155639800 | 21850 | 21750 | 21900 | 21750 | 1765 |
| 437 | 20240709 | 112400 | 35117080000 | 21850 | 21900 | 21950 | 21750 | 5930 |
| 438 | 20240709 | 112300 | 34987695050 | 21850 | 22050 | 22050 | 21850 | 5365 |
| 439 | 20240709 | 112200 | 34869952450 | 22050 | 21950 | 22100 | 21950 | 7764 |
| 440 | 20240709 | 112100 | 34698839000 | 22000 | 21950 | 22000 | 21900 | 2445 |
| 441 | 20240709 | 112000 | 34645185050 | 21950 | 21950 | 22050 | 21900 | 4288 |
| 442 | 20240709 | 111900 | 34550947300 | 22000 | 21950 | 22050 | 21900 | 6065 |
| 443 | 20240709 | 111800 | 34417694850 | 21950 | 21850 | 21950 | 21800 | 3892 |
| 444 | 20240709 | 111700 | 34332484950 | 21850 | 21750 | 21850 | 21700 | 1156 |
| 445 | 20240709 | 111600 | 34307288700 | 21750 | 21650 | 21850 | 21650 | 2238 |
| 446 | 20240709 | 111500 | 34258597550 | 21700 | 21650 | 21750 | 21550 | 5388 |
| 447 | 20240709 | 111400 | 34142120000 | 21600 | 21700 | 21700 | 21550 | 7094 |
| 448 | 20240709 | 111300 | 33988721600 | 21700 | 21700 | 21750 | 21650 | 3480 |
| 449 | 20240709 | 111200 | 33913178800 | 21700 | 21800 | 21800 | 21700 | 3692 |
| 450 | 20240709 | 111100 | 33832849400 | 21850 | 21750 | 21850 | 21700 | 1787 |
| 451 | 20240709 | 111000 | 33793932500 | 21700 | 21850 | 21900 | 21700 | 4789 |
| 452 | 20240709 | 110900 | 33689631600 | 21850 | 21800 | 21900 | 21800 | 2474 |
| 453 | 20240709 | 110800 | 33635638700 | 21850 | 21900 | 21900 | 21800 | 6350 |
| 454 | 20240709 | 110700 | 33497116850 | 21850 | 22000 | 22100 | 21850 | 15443 |
| 455 | 20240709 | 110600 | 33158001900 | 22050 | 21900 | 22050 | 21850 | 6743 |
| 456 | 20240709 | 110500 | 33009899350 | 21900 | 21800 | 21900 | 21800 | 2500 |
| 457 | 20240709 | 110400 | 32955214700 | 21800 | 21800 | 21900 | 21800 | 3340 |
| 458 | 20240709 | 110300 | 32882227000 | 21850 | 21850 | 21900 | 21800 | 1877 |
| 459 | 20240709 | 110200 | 32841214150 | 21900 | 21850 | 21900 | 21800 | 3244 |
| 460 | 20240709 | 110100 | 32770335750 | 21850 | 21700 | 21850 | 21700 | 2936 |
| 461 | 20240709 | 110000 | 32706353700 | 21750 | 21700 | 21750 | 21700 | 892 |
| 462 | 20240709 | 105900 | 32686978700 | 21750 | 21850 | 21850 | 21700 | 3668 |
| 463 | 20240709 | 105800 | 32607168600 | 21800 | 21900 | 21900 | 21800 | 2409 |
| 464 | 20240709 | 105700 | 32554564900 | 21850 | 21750 | 21900 | 21650 | 4392 |
| 465 | 20240709 | 105600 | 32458862500 | 21750 | 21650 | 21750 | 21600 | 3248 |
| 466 | 20240709 | 105500 | 32388567200 | 21650 | 21700 | 21800 | 21650 | 8573 |
| 467 | 20240709 | 105400 | 32202171400 | 21650 | 21600 | 21700 | 21600 | 1117 |
| 468 | 20240709 | 105300 | 32177983200 | 21600 | 21550 | 21700 | 21550 | 3458 |
| 469 | 20240709 | 105200 | 32103243200 | 21600 | 21600 | 21600 | 21500 | 4213 |
| 470 | 20240709 | 105100 | 32012458500 | 21550 | 21600 | 21600 | 21550 | 7376 |
| 471 | 20240709 | 105000 | 31853353400 | 21600 | 21700 | 21700 | 21600 | 6178 |
| 472 | 20240709 | 104900 | 31719713500 | 21700 | 21650 | 21800 | 21550 | 13900 |
| 473 | 20240709 | 104800 | 31418239400 | 21650 | 21850 | 21850 | 21550 | 15812 |
| 474 | 20240709 | 104700 | 31075260800 | 21900 | 21750 | 21900 | 21750 | 8375 |
| 475 | 20240709 | 104600 | 30892652100 | 21750 | 21800 | 21850 | 21750 | 3751 |
| 476 | 20240709 | 104500 | 30810906450 | 21800 | 21750 | 21900 | 21750 | 3052 |
| 477 | 20240709 | 104400 | 30744376950 | 21750 | 21900 | 22000 | 21700 | 15855 |
| 478 | 20240709 | 104300 | 30398229500 | 21900 | 21900 | 22000 | 21800 | 11395 |
| 479 | 20240709 | 104200 | 30148519600 | 21850 | 21950 | 21950 | 21750 | 12757 |
| 480 | 20240709 | 104100 | 29870061100 | 21950 | 21850 | 21950 | 21750 | 26271 |
| 481 | 20240709 | 104000 | 29297443800 | 21800 | 22100 | 22150 | 21750 | 37018 |
| 482 | 20240709 | 103900 | 28487849400 | 22150 | 22200 | 22250 | 22000 | 13088 |
| 483 | 20240709 | 103800 | 28198662500 | 22250 | 22300 | 22350 | 22150 | 9673 |
| 484 | 20240709 | 103700 | 27983355500 | 22300 | 22300 | 22400 | 22200 | 13071 |
| 485 | 20240709 | 103600 | 27691802650 | 22300 | 22150 | 22350 | 22150 | 21466 |
| 486 | 20240709 | 103500 | 27214247350 | 22200 | 22150 | 22200 | 22050 | 8935 |
| 487 | 20240709 | 103400 | 27016609050 | 22050 | 22250 | 22350 | 22050 | 26595 |
| 488 | 20240709 | 103300 | 26426268200 | 22250 | 22350 | 22450 | 22150 | 37997 |
| 489 | 20240709 | 103200 | 25579446400 | 22350 | 22550 | 22550 | 22350 | 28711 |
| 490 | 20240709 | 103100 | 24934953300 | 22550 | 22650 | 22650 | 22450 | 18177 |
| 491 | 20240709 | 103000 | 24525394350 | 22600 | 22850 | 22900 | 22600 | 16950 |
| 492 | 20240709 | 102900 | 24140372600 | 22900 | 22850 | 22900 | 22750 | 14908 |
| 493 | 20240709 | 102800 | 23799851750 | 22850 | 22950 | 23050 | 22800 | 37534 |
| 494 | 20240709 | 102700 | 22938505800 | 22950 | 22950 | 23000 | 22700 | 26939 |
| 495 | 20240709 | 102600 | 22322341300 | 22950 | 22850 | 23100 | 22650 | 55414 |
| 496 | 20240709 | 102500 | 21052001300 | 22900 | 22600 | 22900 | 22500 | 27640 |
| 497 | 20240709 | 102400 | 20424890250 | 22650 | 22800 | 22850 | 22450 | 46651 |
| 498 | 20240709 | 102300 | 19369927800 | 22800 | 23000 | 23050 | 22450 | 86893 |
| 499 | 20240709 | 102200 | 17388818750 | 23000 | 22500 | 23000 | 22400 | 119358 |
| 500 | 20240709 | 102100 | 14666774550 | 22500 | 22300 | 22550 | 22100 | 110461 |
| 501 | 20240709 | 102000 | 12191746700 | 22250 | 22350 | 22400 | 22200 | 39536 |
| 502 | 20240709 | 101900 | 11308869900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 503 | 20240709 | 101800 | 11308869900 | 22200 | 22000 | 22250 | 21850 | 113388 |
| 504 | 20240709 | 101700 | 8803799850 | 21900 | 21500 | 22000 | 21350 | 100795 |
| 505 | 20240709 | 101600 | 6612706750 | 21500 | 21150 | 21500 | 21100 | 17113 |
| 506 | 20240709 | 101500 | 6247211400 | 21150 | 21100 | 21200 | 21100 | 2700 |
| 507 | 20240709 | 101400 | 6190084450 | 21100 | 21000 | 21150 | 21000 | 3527 |
| 508 | 20240709 | 101300 | 6115733200 | 21000 | 21000 | 21050 | 21000 | 1991 |
| 509 | 20240709 | 101200 | 6073921250 | 21000 | 21000 | 21050 | 21000 | 689 |
| 510 | 20240709 | 101100 | 6059450250 | 21000 | 21000 | 21050 | 21000 | 853 |
| 511 | 20240709 | 101000 | 6041518300 | 21000 | 21000 | 21100 | 21000 | 3012 |
| 512 | 20240709 | 100900 | 5978187050 | 21050 | 21000 | 21050 | 21000 | 280 |
| 513 | 20240709 | 100800 | 5972302900 | 21000 | 20950 | 21050 | 20950 | 1870 |
| 514 | 20240709 | 100700 | 5933039550 | 20950 | 21000 | 21050 | 20950 | 446 |
| 515 | 20240709 | 100600 | 5923686100 | 21050 | 21000 | 21050 | 20950 | 935 |
| 516 | 20240709 | 100500 | 5904048800 | 21050 | 21000 | 21050 | 21000 | 1199 |
| 517 | 20240709 | 100400 | 5878859300 | 21000 | 20950 | 21000 | 20950 | 985 |
| 518 | 20240709 | 100300 | 5858174450 | 21000 | 20850 | 21000 | 20850 | 1643 |
| 519 | 20240709 | 100200 | 5823788400 | 20850 | 20900 | 20900 | 20850 | 1125 |
| 520 | 20240709 | 100100 | 5800281850 | 20950 | 21000 | 21050 | 20950 | 4829 |
| 521 | 20240709 | 100000 | 5698881250 | 21000 | 20950 | 21050 | 20950 | 1651 |
| 522 | 20240709 | 095900 | 5664212750 | 20950 | 20900 | 21000 | 20850 | 4167 |
| 523 | 20240709 | 095800 | 5577109150 | 20900 | 20900 | 20950 | 20900 | 313 |
| 524 | 20240709 | 095700 | 5570566050 | 20900 | 20900 | 20950 | 20850 | 458 |
| 525 | 20240709 | 095600 | 5560997000 | 20850 | 20850 | 20900 | 20800 | 1714 |
| 526 | 20240709 | 095500 | 5525225300 | 20850 | 20850 | 20900 | 20850 | 539 |
| 527 | 20240709 | 095400 | 5513973200 | 20850 | 20850 | 20900 | 20850 | 1371 |
| 528 | 20240709 | 095300 | 5485387800 | 20900 | 20800 | 20950 | 20800 | 2093 |
| 529 | 20240709 | 095200 | 5441674900 | 20850 | 20800 | 20850 | 20800 | 635 |
| 530 | 20240709 | 095100 | 5428459050 | 20800 | 20800 | 20850 | 20800 | 1941 |
| 531 | 20240709 | 095000 | 5388074200 | 20800 | 20950 | 20950 | 20800 | 2176 |
| 532 | 20240709 | 094900 | 5342646750 | 20950 | 21100 | 21150 | 20850 | 10175 |
| 533 | 20240709 | 094800 | 5128913150 | 21150 | 21150 | 21150 | 21050 | 3666 |
| 534 | 20240709 | 094700 | 5051471450 | 21200 | 21150 | 21350 | 21100 | 19909 |
| 535 | 20240709 | 094600 | 4628778050 | 21150 | 21100 | 21200 | 21050 | 8553 |
| 536 | 20240709 | 094500 | 4448069000 | 21050 | 21050 | 21100 | 21000 | 9247 |
| 537 | 20240709 | 094400 | 4253433400 | 21050 | 20800 | 21050 | 20800 | 4639 |
| 538 | 20240709 | 094300 | 4156453600 | 20800 | 20800 | 20850 | 20800 | 668 |
| 539 | 20240709 | 094200 | 4142554500 | 20800 | 20800 | 20800 | 20750 | 491 |
| 540 | 20240709 | 094100 | 4132341850 | 20800 | 20750 | 20850 | 20750 | 1855 |
| 541 | 20240709 | 094000 | 4093797850 | 20750 | 20800 | 20850 | 20750 | 1443 |
| 542 | 20240709 | 093900 | 4063786600 | 20800 | 20800 | 20850 | 20800 | 748 |
| 543 | 20240709 | 093800 | 4048224350 | 20850 | 20800 | 20850 | 20800 | 223 |
| 544 | 20240709 | 093700 | 4043578600 | 20800 | 20900 | 20900 | 20750 | 5563 |
| 545 | 20240709 | 093600 | 3927688650 | 20900 | 20800 | 21000 | 20800 | 2970 |
| 546 | 20240709 | 093500 | 3865593800 | 20800 | 20800 | 20850 | 20800 | 1280 |
| 547 | 20240709 | 093400 | 3838968750 | 20850 | 20950 | 20950 | 20850 | 4851 |
| 548 | 20240709 | 093300 | 3737681950 | 20950 | 21050 | 21050 | 20900 | 6275 |
| 549 | 20240709 | 093200 | 3606079650 | 21000 | 21000 | 21050 | 20950 | 5027 |
| 550 | 20240709 | 093100 | 3500543800 | 21000 | 20900 | 21000 | 20900 | 1227 |
| 551 | 20240709 | 093000 | 3474853600 | 20900 | 20950 | 21050 | 20850 | 5704 |
| 552 | 20240709 | 092900 | 3355332650 | 20950 | 21000 | 21050 | 20850 | 7512 |
| 553 | 20240709 | 092800 | 3197836400 | 21000 | 20750 | 21150 | 20750 | 30053 |
| 554 | 20240709 | 092700 | 2568668000 | 20750 | 20750 | 20800 | 20750 | 1185 |
| 555 | 20240709 | 092600 | 2544076400 | 20750 | 20750 | 20800 | 20750 | 1088 |
| 556 | 20240709 | 092500 | 2521493150 | 20750 | 20750 | 20800 | 20700 | 2681 |
| 557 | 20240709 | 092400 | 2465860850 | 20750 | 20800 | 20850 | 20750 | 1354 |
| 558 | 20240709 | 092300 | 2437697950 | 20800 | 20800 | 20850 | 20750 | 2869 |
| 559 | 20240709 | 092200 | 2378028300 | 20800 | 20700 | 20850 | 20700 | 4529 |
| 560 | 20240709 | 092100 | 2283790700 | 20700 | 20750 | 20750 | 20650 | 3240 |
| 561 | 20240709 | 092000 | 2216829600 | 20650 | 20750 | 20800 | 20650 | 3290 |
| 562 | 20240709 | 091900 | 2148622050 | 20750 | 20650 | 20800 | 20650 | 3426 |
| 563 | 20240709 | 091800 | 2077635000 | 20650 | 20700 | 20700 | 20600 | 1959 |
| 564 | 20240709 | 091700 | 2037182000 | 20700 | 20800 | 20800 | 20700 | 5818 |
| 565 | 20240709 | 091600 | 1916554200 | 20800 | 20800 | 20850 | 20700 | 7013 |
| 566 | 20240709 | 091500 | 1770863600 | 20800 | 20800 | 20850 | 20800 | 5251 |
| 567 | 20240709 | 091400 | 1661577150 | 20850 | 20700 | 20900 | 20700 | 13439 |
| 568 | 20240709 | 091300 | 1381843200 | 20750 | 20750 | 20800 | 20700 | 4931 |
| 569 | 20240709 | 091200 | 1279524950 | 20700 | 20600 | 20750 | 20600 | 7357 |
| 570 | 20240709 | 091100 | 1127625850 | 20550 | 20550 | 20600 | 20550 | 813 |
| 571 | 20240709 | 091000 | 1110891500 | 20550 | 20550 | 20600 | 20500 | 369 |
| 572 | 20240709 | 090900 | 1103304900 | 20500 | 20550 | 20550 | 20450 | 2810 |
| 573 | 20240709 | 090800 | 1045678350 | 20550 | 20550 | 20600 | 20500 | 897 |
| 574 | 20240709 | 090700 | 1027259050 | 20550 | 20650 | 20700 | 20550 | 4539 |
| 575 | 20240709 | 090600 | 933633650 | 20650 | 20550 | 20650 | 20500 | 4607 |
| 576 | 20240709 | 090500 | 838764950 | 20550 | 20550 | 20650 | 20450 | 6250 |
| 577 | 20240709 | 090400 | 710380050 | 20650 | 20400 | 20650 | 20400 | 7058 |
| 578 | 20240709 | 090300 | 565830750 | 20400 | 20250 | 20400 | 20200 | 7231 |
| 579 | 20240709 | 090200 | 419334600 | 20250 | 20350 | 20350 | 20250 | 3098 |
| 580 | 20240709 | 090100 | 356363400 | 20350 | 20450 | 20500 | 20300 | 6433 |
| 581 | 20240709 | 090000 | 225023800 | 20450 | 20250 | 20500 | 20250 | 10605 |