33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 190600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 13827 |
| 3 | 20240711 | 190500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20240711 | 190400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20240711 | 190300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20240711 | 190200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20240711 | 190100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20240711 | 190000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20240711 | 185900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20240711 | 185800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20240711 | 185700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20240711 | 185600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20240711 | 185500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20240711 | 185400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20240711 | 185300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20240711 | 185200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20240711 | 185100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20240711 | 185000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20240711 | 184900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20240711 | 184800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20240711 | 184700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20240711 | 184600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20240711 | 184500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20240711 | 184400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20240711 | 184300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20240711 | 184200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20240711 | 184100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20240711 | 184000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20240711 | 183900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20240711 | 183800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20240711 | 183700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20240711 | 183600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 13827 |
| 33 | 20240711 | 183500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20240711 | 183400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20240711 | 183300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20240711 | 183200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20240711 | 183100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20240711 | 183000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20240711 | 182900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20240711 | 182800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20240711 | 182700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20240711 | 182600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20240711 | 182500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20240711 | 182400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20240711 | 182300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20240711 | 182200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20240711 | 182100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20240711 | 182000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20240711 | 181900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20240711 | 181800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20240711 | 181700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20240711 | 181600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20240711 | 181500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20240711 | 181400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20240711 | 181300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20240711 | 181200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20240711 | 181100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20240711 | 181000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20240711 | 180900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20240711 | 180800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20240711 | 180700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20240711 | 180600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 13827 |
| 63 | 20240711 | 180500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20240711 | 180400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20240711 | 180300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20240711 | 180200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20240711 | 180100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20240711 | 180000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20240711 | 175900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20240711 | 175800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20240711 | 175700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20240711 | 175600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20240711 | 175500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20240711 | 175400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20240711 | 175300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20240711 | 175200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20240711 | 175100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20240711 | 175000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20240711 | 174900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20240711 | 174800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20240711 | 174700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20240711 | 174600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20240711 | 174500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20240711 | 174400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20240711 | 174300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20240711 | 174200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20240711 | 174100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20240711 | 174000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20240711 | 173900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20240711 | 173800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20240711 | 173700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20240711 | 173600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 13827 |
| 93 | 20240711 | 173500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20240711 | 173400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20240711 | 173300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20240711 | 173200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20240711 | 173100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20240711 | 173000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20240711 | 172900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20240711 | 172800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20240711 | 172700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20240711 | 172600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20240711 | 172500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20240711 | 172400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20240711 | 172300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20240711 | 172200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20240711 | 172100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20240711 | 172000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20240711 | 171900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20240711 | 171800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20240711 | 171700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20240711 | 171600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20240711 | 171500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20240711 | 171400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20240711 | 171300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20240711 | 171200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20240711 | 171100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20240711 | 171000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20240711 | 170900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20240711 | 170800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20240711 | 170700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20240711 | 170600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 13827 |
| 123 | 20240711 | 170500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20240711 | 170400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20240711 | 170300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20240711 | 170200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20240711 | 170100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20240711 | 170000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20240711 | 165900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20240711 | 165800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20240711 | 165700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20240711 | 165600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20240711 | 165500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20240711 | 165400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20240711 | 165300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20240711 | 165200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20240711 | 165100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20240711 | 165000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20240711 | 164900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20240711 | 164800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20240711 | 164700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20240711 | 164600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20240711 | 164500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20240711 | 164400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20240711 | 164300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20240711 | 164200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20240711 | 164100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20240711 | 164000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20240711 | 163900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20240711 | 163800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20240711 | 163700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20240711 | 163600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 13827 |
| 153 | 20240711 | 163500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20240711 | 163400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20240711 | 163300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20240711 | 163200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20240711 | 163100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20240711 | 163000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20240711 | 162900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20240711 | 162800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20240711 | 162700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20240711 | 162600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20240711 | 162500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20240711 | 162400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20240711 | 162300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20240711 | 162200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20240711 | 162100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20240711 | 162000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20240711 | 161900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20240711 | 161800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20240711 | 161700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20240711 | 161600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20240711 | 161500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20240711 | 161400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20240711 | 161300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20240711 | 161200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20240711 | 161100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20240711 | 161000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20240711 | 160900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20240711 | 160800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20240711 | 160700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20240711 | 160600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 13827 |
| 183 | 20240711 | 160500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20240711 | 160400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20240711 | 160300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20240711 | 160200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20240711 | 160100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20240711 | 160000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20240711 | 155900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20240711 | 155800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20240711 | 155700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20240711 | 155600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20240711 | 155500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20240711 | 155400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20240711 | 155300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20240711 | 155200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20240711 | 155100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20240711 | 155000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20240711 | 154900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20240711 | 154800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20240711 | 154700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20240711 | 154600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20240711 | 154500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20240711 | 154400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20240711 | 154300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20240711 | 154200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20240711 | 154100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20240711 | 154000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20240711 | 153900 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20240711 | 153800 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20240711 | 153700 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20240711 | 153600 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 13827 |
| 213 | 20240711 | 153500 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20240711 | 153400 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20240711 | 153300 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20240711 | 153200 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20240711 | 153100 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20240711 | 153000 | 43797080400 | 30850 | 30850 | 30850 | 30850 | 13827 |
| 219 | 20240711 | 152900 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20240711 | 152800 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20240711 | 152700 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20240711 | 152600 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20240711 | 152500 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20240711 | 152400 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20240711 | 152300 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20240711 | 152200 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20240711 | 152100 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20240711 | 152000 | 43370517450 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20240711 | 151900 | 43370517450 | 30850 | 30750 | 30850 | 30700 | 3042 |
| 230 | 20240711 | 151800 | 43276855250 | 30750 | 30700 | 30800 | 30700 | 4818 |
| 231 | 20240711 | 151700 | 43128888350 | 30750 | 30850 | 30900 | 30750 | 6883 |
| 232 | 20240711 | 151600 | 42917053800 | 30900 | 30850 | 30900 | 30850 | 2467 |
| 233 | 20240711 | 151500 | 42840924650 | 30850 | 30850 | 30850 | 30750 | 6641 |
| 234 | 20240711 | 151400 | 42636306450 | 30800 | 30800 | 30850 | 30750 | 2006 |
| 235 | 20240711 | 151300 | 42574462800 | 30850 | 30800 | 30850 | 30800 | 3398 |
| 236 | 20240711 | 151200 | 42469787450 | 30800 | 30700 | 30800 | 30650 | 2006 |
| 237 | 20240711 | 151100 | 42408142250 | 30800 | 30900 | 30950 | 30600 | 21680 |
| 238 | 20240711 | 151000 | 41740301850 | 30900 | 30800 | 30900 | 30800 | 3268 |
| 239 | 20240711 | 150900 | 41639493150 | 30850 | 30850 | 30900 | 30800 | 4107 |
| 240 | 20240711 | 150800 | 41512835550 | 30900 | 30900 | 30900 | 30850 | 2210 |
| 241 | 20240711 | 150700 | 41444645050 | 30900 | 30950 | 30950 | 30850 | 4512 |
| 242 | 20240711 | 150600 | 41305213250 | 30900 | 30900 | 30950 | 30850 | 3538 |
| 243 | 20240711 | 150500 | 41195963700 | 30900 | 30950 | 31000 | 30900 | 4502 |
| 244 | 20240711 | 150400 | 41056687250 | 31000 | 31000 | 31050 | 30950 | 5596 |
| 245 | 20240711 | 150300 | 40883405650 | 31000 | 31000 | 31050 | 30950 | 4034 |
| 246 | 20240711 | 150200 | 40758349700 | 31000 | 30900 | 31000 | 30900 | 4763 |
| 247 | 20240711 | 150100 | 40611067850 | 30950 | 31000 | 31050 | 30900 | 7189 |
| 248 | 20240711 | 150000 | 40388451600 | 31000 | 31100 | 31150 | 31000 | 8779 |
| 249 | 20240711 | 145900 | 40116056100 | 31100 | 31200 | 31200 | 31050 | 2147 |
| 250 | 20240711 | 145800 | 40049224400 | 31150 | 31050 | 31200 | 31050 | 3511 |
| 251 | 20240711 | 145700 | 39940002500 | 31100 | 31100 | 31200 | 31000 | 9555 |
| 252 | 20240711 | 145600 | 39643268900 | 31100 | 31200 | 31250 | 31050 | 8307 |
| 253 | 20240711 | 145500 | 39384607950 | 31250 | 31200 | 31300 | 31150 | 7672 |
| 254 | 20240711 | 145400 | 39145242500 | 31200 | 31300 | 31350 | 31200 | 3687 |
| 255 | 20240711 | 145300 | 39030013500 | 31300 | 31300 | 31350 | 31300 | 1629 |
| 256 | 20240711 | 145200 | 38979014550 | 31300 | 31350 | 31350 | 31300 | 3051 |
| 257 | 20240711 | 145100 | 38883508600 | 31350 | 31300 | 31400 | 31300 | 798 |
| 258 | 20240711 | 145000 | 38858499700 | 31350 | 31350 | 31400 | 31300 | 1519 |
| 259 | 20240711 | 144900 | 38810893300 | 31300 | 31400 | 31400 | 31300 | 2632 |
| 260 | 20240711 | 144800 | 38728448000 | 31400 | 31400 | 31400 | 31300 | 3811 |
| 261 | 20240711 | 144700 | 38609051200 | 31350 | 31450 | 31450 | 31350 | 3883 |
| 262 | 20240711 | 144600 | 38487170050 | 31400 | 31450 | 31500 | 31400 | 5058 |
| 263 | 20240711 | 144500 | 38328119600 | 31450 | 31500 | 31500 | 31450 | 3386 |
| 264 | 20240711 | 144400 | 38221619150 | 31500 | 31450 | 31500 | 31450 | 1148 |
| 265 | 20240711 | 144300 | 38185496400 | 31500 | 31500 | 31500 | 31450 | 1154 |
| 266 | 20240711 | 144200 | 38149178700 | 31450 | 31500 | 31500 | 31450 | 1526 |
| 267 | 20240711 | 144100 | 38101155600 | 31450 | 31450 | 31500 | 31450 | 1074 |
| 268 | 20240711 | 144000 | 38067359800 | 31450 | 31550 | 31550 | 31450 | 1142 |
| 269 | 20240711 | 143900 | 38031423100 | 31500 | 31500 | 31550 | 31450 | 1667 |
| 270 | 20240711 | 143800 | 37978930800 | 31450 | 31450 | 31550 | 31400 | 6230 |
| 271 | 20240711 | 143700 | 37782767350 | 31450 | 31450 | 31500 | 31450 | 4521 |
| 272 | 20240711 | 143600 | 37640567700 | 31450 | 31550 | 31600 | 31450 | 10189 |
| 273 | 20240711 | 143500 | 37319383500 | 31550 | 31550 | 31650 | 31550 | 1242 |
| 274 | 20240711 | 143400 | 37280142450 | 31600 | 31600 | 31600 | 31550 | 789 |
| 275 | 20240711 | 143300 | 37255238100 | 31550 | 31550 | 31600 | 31550 | 1188 |
| 276 | 20240711 | 143200 | 37217738550 | 31550 | 31550 | 31600 | 31550 | 855 |
| 277 | 20240711 | 143100 | 37190755250 | 31550 | 31550 | 31600 | 31550 | 872 |
| 278 | 20240711 | 143000 | 37163237250 | 31550 | 31550 | 31600 | 31550 | 2206 |
| 279 | 20240711 | 142900 | 37093609250 | 31600 | 31650 | 31650 | 31550 | 6400 |
| 280 | 20240711 | 142800 | 36891520850 | 31600 | 31750 | 31750 | 31600 | 4876 |
| 281 | 20240711 | 142700 | 36737087000 | 31700 | 31750 | 31750 | 31700 | 1143 |
| 282 | 20240711 | 142600 | 36700830200 | 31700 | 31750 | 31800 | 31700 | 2353 |
| 283 | 20240711 | 142500 | 36626201300 | 31750 | 31750 | 31800 | 31700 | 950 |
| 284 | 20240711 | 142400 | 36596046450 | 31700 | 31750 | 31800 | 31700 | 1322 |
| 285 | 20240711 | 142300 | 36554091300 | 31750 | 31800 | 31800 | 31750 | 954 |
| 286 | 20240711 | 142200 | 36523794000 | 31750 | 31750 | 31800 | 31750 | 1369 |
| 287 | 20240711 | 142100 | 36480313950 | 31750 | 31850 | 31850 | 31750 | 1574 |
| 288 | 20240711 | 142000 | 36430286200 | 31800 | 31850 | 31850 | 31800 | 1780 |
| 289 | 20240711 | 141900 | 36373624900 | 31850 | 31850 | 31850 | 31800 | 1140 |
| 290 | 20240711 | 141800 | 36337331800 | 31850 | 31850 | 31900 | 31800 | 2137 |
| 291 | 20240711 | 141700 | 36269261250 | 31850 | 31800 | 31900 | 31800 | 1676 |
| 292 | 20240711 | 141600 | 36215912400 | 31800 | 31850 | 31900 | 31800 | 706 |
| 293 | 20240711 | 141500 | 36193448600 | 31850 | 31850 | 31850 | 31750 | 1534 |
| 294 | 20240711 | 141400 | 36144638050 | 31850 | 31850 | 31900 | 31800 | 1661 |
| 295 | 20240711 | 141300 | 36091727300 | 31850 | 31850 | 31850 | 31750 | 1798 |
| 296 | 20240711 | 141200 | 36034527700 | 31850 | 31850 | 31900 | 31800 | 2189 |
| 297 | 20240711 | 141100 | 35964878800 | 31850 | 31750 | 31850 | 31750 | 2029 |
| 298 | 20240711 | 141000 | 35900341250 | 31750 | 31750 | 31800 | 31700 | 1191 |
| 299 | 20240711 | 140900 | 35862531700 | 31750 | 31750 | 31750 | 31700 | 1158 |
| 300 | 20240711 | 140800 | 35825790500 | 31750 | 31700 | 31800 | 31650 | 1725 |
| 301 | 20240711 | 140700 | 35771050750 | 31700 | 31750 | 31750 | 31650 | 956 |
| 302 | 20240711 | 140600 | 35740757700 | 31750 | 31800 | 31800 | 31650 | 1386 |
| 303 | 20240711 | 140500 | 35696760250 | 31800 | 31700 | 31800 | 31650 | 1427 |
| 304 | 20240711 | 140400 | 35651465900 | 31700 | 31750 | 31750 | 31650 | 1032 |
| 305 | 20240711 | 140300 | 35618768200 | 31700 | 31700 | 31750 | 31650 | 862 |
| 306 | 20240711 | 140200 | 35591447150 | 31750 | 31700 | 31750 | 31650 | 1061 |
| 307 | 20240711 | 140100 | 35557816150 | 31700 | 31650 | 31700 | 31600 | 1295 |
| 308 | 20240711 | 140000 | 35516834400 | 31650 | 31650 | 31700 | 31600 | 1591 |
| 309 | 20240711 | 135900 | 35466513700 | 31600 | 31600 | 31650 | 31600 | 2455 |
| 310 | 20240711 | 135800 | 35388889150 | 31600 | 31700 | 31700 | 31600 | 1663 |
| 311 | 20240711 | 135700 | 35336257250 | 31650 | 31700 | 31700 | 31650 | 1382 |
| 312 | 20240711 | 135600 | 35292480500 | 31700 | 31700 | 31700 | 31650 | 1282 |
| 313 | 20240711 | 135500 | 35251891550 | 31700 | 31650 | 31750 | 31650 | 2472 |
| 314 | 20240711 | 135400 | 35173579550 | 31700 | 31700 | 31750 | 31700 | 1584 |
| 315 | 20240711 | 135300 | 35123335850 | 31700 | 31700 | 31750 | 31700 | 755 |
| 316 | 20240711 | 135200 | 35099394200 | 31750 | 31700 | 31750 | 31650 | 2482 |
| 317 | 20240711 | 135100 | 35020712650 | 31700 | 31700 | 31750 | 31700 | 1884 |
| 318 | 20240711 | 135000 | 34960971600 | 31750 | 31700 | 31800 | 31700 | 3781 |
| 319 | 20240711 | 134900 | 34841039800 | 31700 | 31850 | 31900 | 31700 | 4760 |
| 320 | 20240711 | 134800 | 34689866800 | 31850 | 31850 | 31850 | 31700 | 4241 |
| 321 | 20240711 | 134700 | 34555156700 | 31850 | 31850 | 31900 | 31800 | 1032 |
| 322 | 20240711 | 134600 | 34522284700 | 31900 | 31850 | 31900 | 31750 | 2805 |
| 323 | 20240711 | 134500 | 34433048150 | 31850 | 31850 | 31950 | 31750 | 2035 |
| 324 | 20240711 | 134400 | 34368277450 | 31850 | 31850 | 31900 | 31750 | 1689 |
| 325 | 20240711 | 134300 | 34314544750 | 31850 | 31800 | 31900 | 31800 | 1952 |
| 326 | 20240711 | 134200 | 34252419500 | 31800 | 31850 | 31950 | 31800 | 1701 |
| 327 | 20240711 | 134100 | 34198258450 | 31850 | 31950 | 31950 | 31800 | 1933 |
| 328 | 20240711 | 134000 | 34136643300 | 31950 | 31850 | 31950 | 31800 | 2473 |
| 329 | 20240711 | 133900 | 34057735450 | 31850 | 31900 | 31950 | 31800 | 1515 |
| 330 | 20240711 | 133800 | 34009472750 | 31800 | 31900 | 31950 | 31800 | 3455 |
| 331 | 20240711 | 133700 | 33899420800 | 31900 | 31900 | 31950 | 31850 | 737 |
| 332 | 20240711 | 133600 | 33875916600 | 31900 | 31950 | 31950 | 31850 | 1148 |
| 333 | 20240711 | 133500 | 33839285200 | 31950 | 31900 | 31950 | 31850 | 1061 |
| 334 | 20240711 | 133400 | 33805417100 | 31800 | 31900 | 31950 | 31800 | 1606 |
| 335 | 20240711 | 133300 | 33754204750 | 31900 | 31900 | 31950 | 31800 | 1631 |
| 336 | 20240711 | 133200 | 33702183000 | 31900 | 31900 | 31950 | 31800 | 2168 |
| 337 | 20240711 | 133100 | 33633025050 | 31900 | 31850 | 31950 | 31800 | 2856 |
| 338 | 20240711 | 133000 | 33542008400 | 31850 | 31850 | 31900 | 31850 | 2250 |
| 339 | 20240711 | 132900 | 33470296350 | 31900 | 31950 | 31950 | 31850 | 2389 |
| 340 | 20240711 | 132800 | 33394134900 | 31900 | 31950 | 32000 | 31900 | 2289 |
| 341 | 20240711 | 132700 | 33321052950 | 31950 | 31950 | 31950 | 31900 | 2616 |
| 342 | 20240711 | 132600 | 33237574600 | 31950 | 32000 | 32050 | 31900 | 1030 |
| 343 | 20240711 | 132500 | 33204642500 | 32000 | 31900 | 32050 | 31900 | 1381 |
| 344 | 20240711 | 132400 | 33160492750 | 31900 | 31950 | 32000 | 31900 | 3185 |
| 345 | 20240711 | 132300 | 33058698000 | 32000 | 32000 | 32050 | 31950 | 2197 |
| 346 | 20240711 | 132200 | 32988402550 | 31950 | 32000 | 32000 | 31950 | 405 |
| 347 | 20240711 | 132100 | 32975459550 | 31950 | 31950 | 32000 | 31900 | 1086 |
| 348 | 20240711 | 132000 | 32940755250 | 32000 | 32000 | 32000 | 31950 | 979 |
| 349 | 20240711 | 131900 | 32909443350 | 32000 | 31950 | 32000 | 31900 | 1078 |
| 350 | 20240711 | 131800 | 32874991900 | 31950 | 32000 | 32000 | 31900 | 1061 |
| 351 | 20240711 | 131700 | 32841072950 | 31950 | 31900 | 32000 | 31900 | 988 |
| 352 | 20240711 | 131600 | 32809482050 | 31900 | 31950 | 31950 | 31900 | 802 |
| 353 | 20240711 | 131500 | 32783867000 | 31900 | 31900 | 31950 | 31850 | 1378 |
| 354 | 20240711 | 131400 | 32739906000 | 31900 | 31900 | 31950 | 31850 | 1521 |
| 355 | 20240711 | 131300 | 32691414800 | 31900 | 32000 | 32000 | 31900 | 1031 |
| 356 | 20240711 | 131200 | 32658462800 | 31950 | 31800 | 32000 | 31800 | 1831 |
| 357 | 20240711 | 131100 | 32600053550 | 31850 | 32000 | 32000 | 31850 | 4178 |
| 358 | 20240711 | 131000 | 32466842600 | 32000 | 32100 | 32100 | 31950 | 7666 |
| 359 | 20240711 | 130900 | 32221686150 | 32100 | 32050 | 32100 | 32000 | 1721 |
| 360 | 20240711 | 130800 | 32166540950 | 32050 | 32050 | 32100 | 32000 | 2188 |
| 361 | 20240711 | 130700 | 32096412200 | 32100 | 32150 | 32150 | 32050 | 1505 |
| 362 | 20240711 | 130600 | 32048099500 | 32150 | 32150 | 32250 | 32100 | 1585 |
| 363 | 20240711 | 130500 | 31997097550 | 32100 | 32150 | 32200 | 32100 | 1354 |
| 364 | 20240711 | 130400 | 31953556000 | 32150 | 32100 | 32150 | 32050 | 987 |
| 365 | 20240711 | 130300 | 31921883000 | 32150 | 32050 | 32150 | 32050 | 1189 |
| 366 | 20240711 | 130200 | 31883707750 | 32100 | 32100 | 32150 | 32100 | 1615 |
| 367 | 20240711 | 130100 | 31831828450 | 32150 | 32100 | 32150 | 32000 | 588 |
| 368 | 20240711 | 130000 | 31812977050 | 32050 | 32050 | 32150 | 32050 | 1355 |
| 369 | 20240711 | 125900 | 31769495350 | 32050 | 32050 | 32100 | 32000 | 1611 |
| 370 | 20240711 | 125800 | 31717858850 | 32050 | 32100 | 32200 | 32050 | 1391 |
| 371 | 20240711 | 125700 | 31673147250 | 32100 | 32050 | 32150 | 32050 | 580 |
| 372 | 20240711 | 125600 | 31654543200 | 32100 | 32050 | 32100 | 32050 | 596 |
| 373 | 20240711 | 125500 | 31635421200 | 32100 | 32150 | 32150 | 32050 | 863 |
| 374 | 20240711 | 125400 | 31607708550 | 32100 | 32050 | 32100 | 32050 | 897 |
| 375 | 20240711 | 125300 | 31578937600 | 32100 | 32100 | 32150 | 32050 | 1511 |
| 376 | 20240711 | 125200 | 31530438050 | 32100 | 32100 | 32150 | 32100 | 1208 |
| 377 | 20240711 | 125100 | 31491626450 | 32100 | 32150 | 32200 | 32100 | 501 |
| 378 | 20240711 | 125000 | 31475534000 | 32200 | 32200 | 32200 | 32150 | 1184 |
| 379 | 20240711 | 124900 | 31437439800 | 32150 | 32150 | 32200 | 32100 | 1878 |
| 380 | 20240711 | 124800 | 31377023850 | 32200 | 32200 | 32200 | 32100 | 1245 |
| 381 | 20240711 | 124700 | 31336974950 | 32150 | 32100 | 32200 | 32100 | 903 |
| 382 | 20240711 | 124600 | 31307947500 | 32150 | 32150 | 32150 | 32050 | 732 |
| 383 | 20240711 | 124500 | 31284429150 | 32150 | 32100 | 32200 | 32100 | 2517 |
| 384 | 20240711 | 124400 | 31203496900 | 32050 | 32050 | 32100 | 32050 | 864 |
| 385 | 20240711 | 124300 | 31175771850 | 32050 | 32100 | 32100 | 32050 | 729 |
| 386 | 20240711 | 124200 | 31152387400 | 32100 | 32050 | 32100 | 32000 | 393 |
| 387 | 20240711 | 124100 | 31139791650 | 32100 | 32050 | 32100 | 32000 | 911 |
| 388 | 20240711 | 124000 | 31110605050 | 32050 | 32000 | 32100 | 32000 | 735 |
| 389 | 20240711 | 123900 | 31087043700 | 32000 | 32000 | 32050 | 31950 | 1723 |
| 390 | 20240711 | 123800 | 31031869350 | 32000 | 31950 | 32000 | 31950 | 716 |
| 391 | 20240711 | 123700 | 31008980200 | 32000 | 32000 | 32050 | 31950 | 239 |
| 392 | 20240711 | 123600 | 31001330800 | 31950 | 31950 | 32050 | 31950 | 718 |
| 393 | 20240711 | 123500 | 30978365900 | 31950 | 31950 | 32050 | 31950 | 829 |
| 394 | 20240711 | 123400 | 30951837450 | 32000 | 32000 | 32050 | 31950 | 632 |
| 395 | 20240711 | 123300 | 30931614800 | 31950 | 31950 | 32000 | 31900 | 941 |
| 396 | 20240711 | 123200 | 30901557150 | 31950 | 32050 | 32050 | 31950 | 612 |
| 397 | 20240711 | 123100 | 30881981550 | 32050 | 32000 | 32100 | 31950 | 1254 |
| 398 | 20240711 | 123000 | 30841815200 | 32000 | 31950 | 32000 | 31900 | 945 |
| 399 | 20240711 | 122900 | 30811604300 | 31950 | 32000 | 32000 | 31950 | 835 |
| 400 | 20240711 | 122800 | 30784908400 | 31950 | 32000 | 32000 | 31950 | 833 |
| 401 | 20240711 | 122700 | 30758277100 | 32000 | 32050 | 32100 | 31950 | 826 |
| 402 | 20240711 | 122600 | 30731821250 | 32000 | 32000 | 32100 | 32000 | 739 |
| 403 | 20240711 | 122500 | 30708152000 | 32000 | 31950 | 32050 | 31950 | 1452 |
| 404 | 20240711 | 122400 | 30661643800 | 31950 | 32100 | 32100 | 31950 | 1351 |
| 405 | 20240711 | 122300 | 30618434950 | 32100 | 32000 | 32100 | 31950 | 1216 |
| 406 | 20240711 | 122200 | 30579476750 | 31950 | 31950 | 32050 | 31950 | 806 |
| 407 | 20240711 | 122100 | 30553698000 | 31950 | 32100 | 32100 | 31950 | 788 |
| 408 | 20240711 | 122000 | 30528475700 | 32000 | 32000 | 32100 | 32000 | 837 |
| 409 | 20240711 | 121900 | 30501660950 | 31950 | 32000 | 32050 | 31950 | 1187 |
| 410 | 20240711 | 121800 | 30463696800 | 32000 | 32000 | 32050 | 31950 | 945 |
| 411 | 20240711 | 121700 | 30433442800 | 32000 | 32050 | 32050 | 31950 | 388 |
| 412 | 20240711 | 121600 | 30421027250 | 32050 | 32000 | 32050 | 31950 | 670 |
| 413 | 20240711 | 121500 | 30399596000 | 32000 | 32050 | 32050 | 32000 | 2065 |
| 414 | 20240711 | 121400 | 30333470200 | 32000 | 32050 | 32100 | 32000 | 440 |
| 415 | 20240711 | 121300 | 30319366350 | 32000 | 32050 | 32100 | 32000 | 1104 |
| 416 | 20240711 | 121200 | 30284015950 | 32000 | 32050 | 32100 | 32000 | 888 |
| 417 | 20240711 | 121100 | 30255558200 | 32100 | 32100 | 32150 | 32000 | 1259 |
| 418 | 20240711 | 121000 | 30215157750 | 32100 | 32050 | 32150 | 32000 | 1062 |
| 419 | 20240711 | 120900 | 30181090500 | 32050 | 32050 | 32150 | 32050 | 551 |
| 420 | 20240711 | 120800 | 30163410100 | 32100 | 32200 | 32200 | 32100 | 1910 |
| 421 | 20240711 | 120700 | 30102008750 | 32150 | 32050 | 32200 | 32000 | 662 |
| 422 | 20240711 | 120600 | 30080731450 | 32050 | 32050 | 32100 | 32000 | 634 |
| 423 | 20240711 | 120500 | 30060423900 | 32100 | 32100 | 32200 | 32000 | 2841 |
| 424 | 20240711 | 120400 | 29969352150 | 32100 | 32050 | 32100 | 32000 | 452 |
| 425 | 20240711 | 120300 | 29954858850 | 32050 | 32050 | 32150 | 32000 | 1254 |
| 426 | 20240711 | 120200 | 29914649250 | 32100 | 32050 | 32100 | 32050 | 978 |
| 427 | 20240711 | 120100 | 29883286500 | 32050 | 32050 | 32100 | 32000 | 423 |
| 428 | 20240711 | 120000 | 29869726800 | 32000 | 32050 | 32150 | 32000 | 977 |
| 429 | 20240711 | 115900 | 29838390100 | 32050 | 32000 | 32100 | 32000 | 1013 |
| 430 | 20240711 | 115800 | 29805908600 | 32000 | 32050 | 32100 | 32000 | 409 |
| 431 | 20240711 | 115700 | 29792812200 | 32100 | 32050 | 32200 | 32000 | 699 |
| 432 | 20240711 | 115600 | 29770363600 | 32050 | 32100 | 32100 | 32050 | 749 |
| 433 | 20240711 | 115500 | 29746340450 | 32100 | 32050 | 32150 | 32050 | 1333 |
| 434 | 20240711 | 115400 | 29703527950 | 32100 | 32050 | 32100 | 32050 | 436 |
| 435 | 20240711 | 115300 | 29689538350 | 32100 | 32050 | 32100 | 32050 | 888 |
| 436 | 20240711 | 115200 | 29661064200 | 32050 | 32000 | 32100 | 32000 | 1134 |
| 437 | 20240711 | 115100 | 29624739750 | 32000 | 32050 | 32150 | 32000 | 2140 |
| 438 | 20240711 | 115000 | 29556168650 | 32050 | 32100 | 32150 | 32000 | 646 |
| 439 | 20240711 | 114900 | 29535449700 | 32100 | 32100 | 32150 | 32000 | 977 |
| 440 | 20240711 | 114800 | 29504108250 | 32100 | 32100 | 32100 | 32050 | 343 |
| 441 | 20240711 | 114700 | 29493103500 | 32050 | 32050 | 32100 | 31950 | 969 |
| 442 | 20240711 | 114600 | 29462038300 | 32000 | 31950 | 32100 | 31950 | 884 |
| 443 | 20240711 | 114500 | 29433736450 | 32000 | 32100 | 32100 | 31950 | 769 |
| 444 | 20240711 | 114400 | 29409090000 | 32100 | 31950 | 32100 | 31950 | 832 |
| 445 | 20240711 | 114300 | 29382442800 | 31950 | 31900 | 32050 | 31900 | 1458 |
| 446 | 20240711 | 114200 | 29335836600 | 31950 | 31950 | 32000 | 31900 | 1204 |
| 447 | 20240711 | 114100 | 29297341200 | 32000 | 32000 | 32000 | 31950 | 320 |
| 448 | 20240711 | 114000 | 29287103200 | 31950 | 31950 | 32050 | 31900 | 946 |
| 449 | 20240711 | 113900 | 29256863800 | 32000 | 31900 | 32000 | 31850 | 783 |
| 450 | 20240711 | 113800 | 29231865900 | 31950 | 31900 | 31950 | 31850 | 542 |
| 451 | 20240711 | 113700 | 29214577550 | 31950 | 32000 | 32000 | 31900 | 629 |
| 452 | 20240711 | 113600 | 29194495150 | 32000 | 31900 | 32000 | 31850 | 1545 |
| 453 | 20240711 | 113500 | 29145194250 | 31900 | 31900 | 32050 | 31850 | 2062 |
| 454 | 20240711 | 113400 | 29079404850 | 31850 | 31900 | 31950 | 31850 | 5062 |
| 455 | 20240711 | 113300 | 28917955300 | 31950 | 32000 | 32000 | 31950 | 3140 |
| 456 | 20240711 | 113200 | 28817612900 | 32000 | 32000 | 32000 | 31950 | 474 |
| 457 | 20240711 | 113100 | 28802461400 | 32000 | 31950 | 32000 | 31950 | 1275 |
| 458 | 20240711 | 113000 | 28761676550 | 32000 | 31950 | 32000 | 31950 | 1060 |
| 459 | 20240711 | 112900 | 28727788900 | 31950 | 32000 | 32000 | 31950 | 766 |
| 460 | 20240711 | 112800 | 28703293550 | 31950 | 32050 | 32050 | 31950 | 492 |
| 461 | 20240711 | 112700 | 28687551600 | 32050 | 31950 | 32050 | 31950 | 1946 |
| 462 | 20240711 | 112600 | 28625290900 | 32000 | 32050 | 32050 | 31950 | 5965 |
| 463 | 20240711 | 112500 | 28434416300 | 32050 | 32050 | 32100 | 32000 | 1077 |
| 464 | 20240711 | 112400 | 28399906950 | 32000 | 32050 | 32050 | 32000 | 838 |
| 465 | 20240711 | 112300 | 28373080750 | 32050 | 32100 | 32200 | 32050 | 6313 |
| 466 | 20240711 | 112200 | 28170611900 | 32100 | 32100 | 32150 | 32050 | 944 |
| 467 | 20240711 | 112100 | 28140312900 | 32100 | 32000 | 32100 | 31950 | 4040 |
| 468 | 20240711 | 112000 | 28010938500 | 32000 | 32050 | 32100 | 31950 | 2377 |
| 469 | 20240711 | 111900 | 27934793500 | 32050 | 32050 | 32100 | 32000 | 1780 |
| 470 | 20240711 | 111800 | 27877713750 | 32000 | 32000 | 32000 | 31950 | 947 |
| 471 | 20240711 | 111700 | 27847418850 | 32000 | 31950 | 32000 | 31950 | 511 |
| 472 | 20240711 | 111600 | 27831080250 | 32000 | 31900 | 32000 | 31900 | 4634 |
| 473 | 20240711 | 111500 | 27683144050 | 31900 | 31900 | 32100 | 31900 | 5934 |
| 474 | 20240711 | 111400 | 27493565300 | 31900 | 31950 | 32000 | 31850 | 1319 |
| 475 | 20240711 | 111300 | 27451473650 | 31850 | 31800 | 32000 | 31800 | 3103 |
| 476 | 20240711 | 111200 | 27352482150 | 31800 | 31800 | 31900 | 31700 | 2269 |
| 477 | 20240711 | 111100 | 27280252300 | 31750 | 31750 | 31800 | 31700 | 1258 |
| 478 | 20240711 | 111000 | 27240307400 | 31700 | 31750 | 31800 | 31650 | 2259 |
| 479 | 20240711 | 110900 | 27168670200 | 31750 | 31800 | 31800 | 31700 | 1421 |
| 480 | 20240711 | 110800 | 27123582400 | 31800 | 31700 | 31800 | 31650 | 612 |
| 481 | 20240711 | 110700 | 27104142900 | 31700 | 31650 | 31900 | 31650 | 2557 |
| 482 | 20240711 | 110600 | 27022969750 | 31650 | 31600 | 31750 | 31550 | 2257 |
| 483 | 20240711 | 110500 | 26951553350 | 31600 | 31700 | 31700 | 31550 | 9888 |
| 484 | 20240711 | 110400 | 26639031600 | 31700 | 31650 | 31700 | 31650 | 1017 |
| 485 | 20240711 | 110300 | 26606826850 | 31700 | 31650 | 31800 | 31600 | 2549 |
| 486 | 20240711 | 110200 | 26526042950 | 31600 | 31700 | 31750 | 31600 | 7536 |
| 487 | 20240711 | 110100 | 26287352850 | 31750 | 31800 | 31850 | 31700 | 2130 |
| 488 | 20240711 | 110000 | 26219703300 | 31850 | 31800 | 31900 | 31800 | 1882 |
| 489 | 20240711 | 105900 | 26159771050 | 31800 | 31700 | 32000 | 31700 | 2631 |
| 490 | 20240711 | 105800 | 26075963500 | 31650 | 31800 | 31850 | 31650 | 9133 |
| 491 | 20240711 | 105700 | 25786069950 | 31850 | 31850 | 31900 | 31750 | 6120 |
| 492 | 20240711 | 105600 | 25591355550 | 31900 | 32100 | 32150 | 31800 | 34920 |
| 493 | 20240711 | 105500 | 24476894500 | 32150 | 32050 | 32200 | 32000 | 3134 |
| 494 | 20240711 | 105400 | 24376236450 | 32050 | 32200 | 32250 | 31950 | 37027 |
| 495 | 20240711 | 105300 | 23189532100 | 32200 | 32250 | 32300 | 32200 | 2355 |
| 496 | 20240711 | 105200 | 23113611000 | 32250 | 32200 | 32300 | 32200 | 1565 |
| 497 | 20240711 | 105100 | 23063156050 | 32200 | 32200 | 32300 | 32150 | 5831 |
| 498 | 20240711 | 105000 | 22875338050 | 32200 | 32350 | 32400 | 32150 | 24565 |
| 499 | 20240711 | 104900 | 22082922600 | 32350 | 32400 | 32450 | 32350 | 4103 |
| 500 | 20240711 | 104800 | 21950010200 | 32450 | 32450 | 32550 | 32400 | 3193 |
| 501 | 20240711 | 104700 | 21846474100 | 32450 | 32500 | 32550 | 32450 | 1843 |
| 502 | 20240711 | 104600 | 21786580500 | 32500 | 32500 | 32500 | 32450 | 1042 |
| 503 | 20240711 | 104500 | 21752747300 | 32550 | 32500 | 32550 | 32500 | 1924 |
| 504 | 20240711 | 104400 | 21690192350 | 32500 | 32650 | 32650 | 32500 | 3525 |
| 505 | 20240711 | 104300 | 21575467000 | 32600 | 32550 | 32650 | 32550 | 2535 |
| 506 | 20240711 | 104200 | 21492849950 | 32550 | 32550 | 32600 | 32500 | 1262 |
| 507 | 20240711 | 104100 | 21451762650 | 32550 | 32600 | 32600 | 32500 | 1002 |
| 508 | 20240711 | 104000 | 21419147600 | 32600 | 32550 | 32700 | 32550 | 1540 |
| 509 | 20240711 | 103900 | 21368935100 | 32550 | 32650 | 32650 | 32500 | 1836 |
| 510 | 20240711 | 103800 | 21309173850 | 32650 | 32550 | 32800 | 32500 | 21322 |
| 511 | 20240711 | 103700 | 20611234600 | 32550 | 32550 | 32550 | 32500 | 1372 |
| 512 | 20240711 | 103600 | 20566615400 | 32550 | 32500 | 32550 | 32450 | 760 |
| 513 | 20240711 | 103500 | 20541912250 | 32500 | 32600 | 32600 | 32500 | 3198 |
| 514 | 20240711 | 103400 | 20437836450 | 32550 | 32450 | 32600 | 32450 | 1110 |
| 515 | 20240711 | 103300 | 20401718400 | 32600 | 32450 | 32650 | 32400 | 8700 |
| 516 | 20240711 | 103200 | 20118259300 | 32450 | 32350 | 32650 | 32250 | 7888 |
| 517 | 20240711 | 103100 | 19861834150 | 32300 | 32450 | 32450 | 32300 | 4539 |
| 518 | 20240711 | 103000 | 19714972950 | 32400 | 32600 | 32600 | 32400 | 3276 |
| 519 | 20240711 | 102900 | 19608509800 | 32550 | 32550 | 32600 | 32500 | 2901 |
| 520 | 20240711 | 102800 | 19514092300 | 32600 | 32600 | 32600 | 32500 | 5054 |
| 521 | 20240711 | 102700 | 19349487150 | 32600 | 32700 | 32750 | 32600 | 5096 |
| 522 | 20240711 | 102600 | 19182828450 | 32750 | 32700 | 32750 | 32650 | 3931 |
| 523 | 20240711 | 102500 | 19054233250 | 32650 | 32650 | 32750 | 32650 | 4762 |
| 524 | 20240711 | 102400 | 18898522750 | 32650 | 32600 | 32650 | 32500 | 7009 |
| 525 | 20240711 | 102300 | 18670223050 | 32600 | 32750 | 32750 | 32550 | 9984 |
| 526 | 20240711 | 102200 | 18344272050 | 32700 | 32550 | 32750 | 32450 | 19668 |
| 527 | 20240711 | 102100 | 17701977700 | 32500 | 32400 | 32600 | 32300 | 9660 |
| 528 | 20240711 | 102000 | 17388373450 | 32300 | 32350 | 32400 | 32250 | 4645 |
| 529 | 20240711 | 101900 | 17238183100 | 32350 | 32350 | 32450 | 32350 | 4695 |
| 530 | 20240711 | 101800 | 17086113050 | 32400 | 32500 | 32500 | 32400 | 4559 |
| 531 | 20240711 | 101700 | 16938172650 | 32500 | 32600 | 32600 | 32450 | 7487 |
| 532 | 20240711 | 101600 | 16694629050 | 32600 | 32550 | 32600 | 32550 | 3902 |
| 533 | 20240711 | 101500 | 16567531250 | 32550 | 32600 | 32650 | 32500 | 6285 |
| 534 | 20240711 | 101400 | 16362779950 | 32600 | 32700 | 32700 | 32550 | 12762 |
| 535 | 20240711 | 101300 | 15946338350 | 32650 | 32700 | 32700 | 32600 | 7705 |
| 536 | 20240711 | 101200 | 15694750250 | 32650 | 32550 | 32700 | 32450 | 10129 |
| 537 | 20240711 | 101100 | 15364484000 | 32500 | 32600 | 32600 | 32450 | 3765 |
| 538 | 20240711 | 101000 | 15241996400 | 32550 | 32500 | 32600 | 32500 | 3509 |
| 539 | 20240711 | 100900 | 15127735900 | 32500 | 32250 | 32550 | 32250 | 5028 |
| 540 | 20240711 | 100800 | 14964786300 | 32300 | 32450 | 32450 | 32300 | 5582 |
| 541 | 20240711 | 100700 | 14784123600 | 32450 | 32200 | 32450 | 32150 | 4091 |
| 542 | 20240711 | 100600 | 14651930800 | 32150 | 32500 | 32500 | 32150 | 10399 |
| 543 | 20240711 | 100500 | 14315391850 | 32500 | 32550 | 32650 | 32450 | 11017 |
| 544 | 20240711 | 100400 | 13956660800 | 32600 | 32550 | 32600 | 32450 | 7212 |
| 545 | 20240711 | 100300 | 13721946550 | 32500 | 32600 | 32650 | 32400 | 14631 |
| 546 | 20240711 | 100200 | 13245881600 | 32600 | 32400 | 32600 | 32400 | 17936 |
| 547 | 20240711 | 100100 | 12662888900 | 32350 | 32250 | 32450 | 32200 | 6953 |
| 548 | 20240711 | 100000 | 12438085850 | 32250 | 32250 | 32350 | 32150 | 5782 |
| 549 | 20240711 | 095900 | 12251650750 | 32250 | 32350 | 32500 | 32250 | 31502 |
| 550 | 20240711 | 095800 | 11229786900 | 32350 | 32200 | 32400 | 32150 | 16844 |
| 551 | 20240711 | 095700 | 10685984500 | 32150 | 32050 | 32250 | 32050 | 16770 |
| 552 | 20240711 | 095600 | 10146469250 | 32000 | 31900 | 32100 | 31900 | 7646 |
| 553 | 20240711 | 095500 | 9901373400 | 31950 | 31900 | 31950 | 31850 | 2430 |
| 554 | 20240711 | 095400 | 9823848550 | 31900 | 32000 | 32050 | 31900 | 2663 |
| 555 | 20240711 | 095300 | 9738771700 | 31950 | 31850 | 32050 | 31850 | 9693 |
| 556 | 20240711 | 095200 | 9429078900 | 31850 | 31800 | 31850 | 31800 | 936 |
| 557 | 20240711 | 095100 | 9399288350 | 31800 | 31800 | 31850 | 31700 | 1331 |
| 558 | 20240711 | 095000 | 9357002000 | 31850 | 31800 | 31850 | 31600 | 3607 |
| 559 | 20240711 | 094900 | 9242478350 | 31850 | 31600 | 31900 | 31600 | 8770 |
| 560 | 20240711 | 094800 | 8964005300 | 31600 | 31700 | 31750 | 31600 | 2052 |
| 561 | 20240711 | 094700 | 8899077850 | 31700 | 31600 | 31800 | 31600 | 4959 |
| 562 | 20240711 | 094600 | 8741845450 | 31650 | 31550 | 31650 | 31500 | 3148 |
| 563 | 20240711 | 094500 | 8642449950 | 31550 | 31550 | 31700 | 31500 | 4439 |
| 564 | 20240711 | 094400 | 8502298500 | 31550 | 31500 | 31600 | 31500 | 917 |
| 565 | 20240711 | 094300 | 8473375550 | 31500 | 31650 | 31650 | 31500 | 1617 |
| 566 | 20240711 | 094200 | 8422345350 | 31650 | 31600 | 31700 | 31600 | 1527 |
| 567 | 20240711 | 094100 | 8373997800 | 31650 | 31550 | 31650 | 31550 | 2707 |
| 568 | 20240711 | 094000 | 8288480700 | 31550 | 31550 | 31600 | 31500 | 757 |
| 569 | 20240711 | 093900 | 8264603000 | 31550 | 31550 | 31550 | 31500 | 884 |
| 570 | 20240711 | 093800 | 8236730050 | 31500 | 31500 | 31600 | 31450 | 385 |
| 571 | 20240711 | 093700 | 8224591100 | 31550 | 31550 | 31650 | 31450 | 2094 |
| 572 | 20240711 | 093600 | 8158589800 | 31550 | 31450 | 31550 | 31400 | 1591 |
| 573 | 20240711 | 093500 | 8108440150 | 31400 | 31400 | 31450 | 31350 | 2503 |
| 574 | 20240711 | 093400 | 8029803150 | 31450 | 31500 | 31500 | 31400 | 2241 |
| 575 | 20240711 | 093300 | 7959263950 | 31550 | 31500 | 31600 | 31500 | 1027 |
| 576 | 20240711 | 093200 | 7926864850 | 31550 | 31400 | 31550 | 31400 | 3091 |
| 577 | 20240711 | 093100 | 7829730950 | 31400 | 31500 | 31500 | 31400 | 3874 |
| 578 | 20240711 | 093000 | 7707881600 | 31500 | 31650 | 31650 | 31500 | 6686 |
| 579 | 20240711 | 092900 | 7496963800 | 31650 | 31650 | 31750 | 31600 | 9691 |
| 580 | 20240711 | 092800 | 7190461400 | 31700 | 31600 | 31700 | 31600 | 1624 |
| 581 | 20240711 | 092700 | 7139058750 | 31600 | 31700 | 31700 | 31600 | 3472 |
| 582 | 20240711 | 092600 | 7029190250 | 31650 | 31750 | 31800 | 31600 | 6296 |
| 583 | 20240711 | 092500 | 6829875750 | 31800 | 31900 | 32000 | 31700 | 11641 |
| 584 | 20240711 | 092400 | 6459139050 | 31850 | 31900 | 32100 | 31850 | 29505 |
| 585 | 20240711 | 092300 | 5515943400 | 31900 | 31900 | 31950 | 31850 | 9887 |
| 586 | 20240711 | 092200 | 5200417550 | 31850 | 31950 | 31950 | 31800 | 9407 |
| 587 | 20240711 | 092100 | 4900485350 | 31950 | 31750 | 31950 | 31700 | 10408 |
| 588 | 20240711 | 092000 | 4568912050 | 31800 | 31800 | 31850 | 31700 | 9241 |
| 589 | 20240711 | 091900 | 4275115400 | 31800 | 31450 | 31800 | 31450 | 17045 |
| 590 | 20240711 | 091800 | 3735780350 | 31450 | 31400 | 31500 | 31350 | 1378 |
| 591 | 20240711 | 091700 | 3692476950 | 31400 | 31450 | 31500 | 31400 | 1826 |
| 592 | 20240711 | 091600 | 3635087000 | 31450 | 31600 | 31600 | 31350 | 2939 |
| 593 | 20240711 | 091500 | 3542630950 | 31550 | 31450 | 31600 | 31450 | 2228 |
| 594 | 20240711 | 091400 | 3472438500 | 31500 | 31250 | 31550 | 31200 | 5190 |
| 595 | 20240711 | 091300 | 3309649800 | 31250 | 31200 | 31300 | 31200 | 2536 |
| 596 | 20240711 | 091200 | 3230464500 | 31250 | 31400 | 31400 | 31250 | 412 |
| 597 | 20240711 | 091100 | 3217572550 | 31400 | 31200 | 31400 | 31100 | 5678 |
| 598 | 20240711 | 091000 | 3040403500 | 31200 | 31200 | 31300 | 31150 | 5751 |
| 599 | 20240711 | 090900 | 2860826400 | 31250 | 31150 | 31250 | 31150 | 1136 |
| 600 | 20240711 | 090800 | 2825362450 | 31150 | 31250 | 31250 | 31100 | 709 |
| 601 | 20240711 | 090700 | 2803249800 | 31100 | 31250 | 31300 | 31100 | 1536 |
| 602 | 20240711 | 090600 | 2755301650 | 31250 | 31200 | 31300 | 31200 | 2503 |
| 603 | 20240711 | 090500 | 2677076200 | 31150 | 31150 | 31200 | 31000 | 5060 |
| 604 | 20240711 | 090400 | 2519764800 | 31100 | 31200 | 31250 | 31050 | 11758 |
| 605 | 20240711 | 090300 | 2153417200 | 31150 | 31050 | 31200 | 31050 | 2549 |
| 606 | 20240711 | 090200 | 2074101350 | 31100 | 31250 | 31450 | 31050 | 16274 |
| 607 | 20240711 | 090100 | 1566622000 | 31200 | 31550 | 31600 | 31150 | 18535 |
| 608 | 20240711 | 090000 | 985866050 | 31550 | 31600 | 31650 | 31450 | 17176 |