33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 190600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 11597 |
| 3 | 20240712 | 190500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240712 | 190400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240712 | 190300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240712 | 190200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240712 | 190100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240712 | 190000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240712 | 185900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240712 | 185800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240712 | 185700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240712 | 185600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240712 | 185500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240712 | 185400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240712 | 185300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240712 | 185200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240712 | 185100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240712 | 185000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240712 | 184900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240712 | 184800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240712 | 184700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240712 | 184600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240712 | 184500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240712 | 184400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240712 | 184300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240712 | 184200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240712 | 184100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240712 | 184000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240712 | 183900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240712 | 183800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240712 | 183700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240712 | 183600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 11597 |
| 33 | 20240712 | 183500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240712 | 183400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240712 | 183300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240712 | 183200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240712 | 183100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240712 | 183000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240712 | 182900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240712 | 182800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240712 | 182700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240712 | 182600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240712 | 182500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240712 | 182400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240712 | 182300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240712 | 182200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240712 | 182100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240712 | 182000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240712 | 181900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240712 | 181800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240712 | 181700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240712 | 181600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240712 | 181500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240712 | 181400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240712 | 181300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240712 | 181200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240712 | 181100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240712 | 181000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240712 | 180900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240712 | 180800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240712 | 180700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240712 | 180600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 11597 |
| 63 | 20240712 | 180500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240712 | 180400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240712 | 180300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240712 | 180200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240712 | 180100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240712 | 180000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240712 | 175900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240712 | 175800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240712 | 175700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240712 | 175600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240712 | 175500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240712 | 175400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240712 | 175300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240712 | 175200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240712 | 175100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240712 | 175000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240712 | 174900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240712 | 174800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240712 | 174700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240712 | 174600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240712 | 174500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240712 | 174400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240712 | 174300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240712 | 174200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240712 | 174100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240712 | 174000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240712 | 173900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240712 | 173800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240712 | 173700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240712 | 173600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 11597 |
| 93 | 20240712 | 173500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240712 | 173400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240712 | 173300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240712 | 173200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240712 | 173100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240712 | 173000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240712 | 172900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240712 | 172800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240712 | 172700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240712 | 172600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240712 | 172500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240712 | 172400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240712 | 172300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240712 | 172200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240712 | 172100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240712 | 172000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240712 | 171900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240712 | 171800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240712 | 171700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240712 | 171600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240712 | 171500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240712 | 171400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240712 | 171300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240712 | 171200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240712 | 171100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240712 | 171000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240712 | 170900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240712 | 170800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240712 | 170700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240712 | 170600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 11597 |
| 123 | 20240712 | 170500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240712 | 170400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240712 | 170300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240712 | 170200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240712 | 170100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240712 | 170000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240712 | 165900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240712 | 165800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240712 | 165700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240712 | 165600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240712 | 165500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240712 | 165400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240712 | 165300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240712 | 165200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240712 | 165100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240712 | 165000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240712 | 164900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240712 | 164800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240712 | 164700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240712 | 164600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240712 | 164500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240712 | 164400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240712 | 164300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240712 | 164200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240712 | 164100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240712 | 164000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240712 | 163900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240712 | 163800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240712 | 163700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240712 | 163600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 11597 |
| 153 | 20240712 | 163500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240712 | 163400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240712 | 163300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240712 | 163200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240712 | 163100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240712 | 163000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240712 | 162900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240712 | 162800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240712 | 162700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240712 | 162600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240712 | 162500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240712 | 162400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240712 | 162300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240712 | 162200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240712 | 162100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240712 | 162000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240712 | 161900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240712 | 161800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240712 | 161700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240712 | 161600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240712 | 161500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240712 | 161400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240712 | 161300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240712 | 161200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240712 | 161100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240712 | 161000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240712 | 160900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240712 | 160800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240712 | 160700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240712 | 160600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 11597 |
| 183 | 20240712 | 160500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240712 | 160400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240712 | 160300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240712 | 160200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240712 | 160100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240712 | 160000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240712 | 155900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240712 | 155800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240712 | 155700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240712 | 155600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240712 | 155500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240712 | 155400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240712 | 155300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240712 | 155200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240712 | 155100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240712 | 155000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20240712 | 154900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240712 | 154800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240712 | 154700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240712 | 154600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240712 | 154500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240712 | 154400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240712 | 154300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240712 | 154200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240712 | 154100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240712 | 154000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240712 | 153900 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20240712 | 153800 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20240712 | 153700 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20240712 | 153600 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 11597 |
| 213 | 20240712 | 153500 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20240712 | 153400 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20240712 | 153300 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20240712 | 153200 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20240712 | 153100 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20240712 | 153000 | 32404366450 | 31850 | 31850 | 31850 | 31850 | 11597 |
| 219 | 20240712 | 152900 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240712 | 152800 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240712 | 152700 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240712 | 152600 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240712 | 152500 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240712 | 152400 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240712 | 152300 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240712 | 152200 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20240712 | 152100 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20240712 | 152000 | 32035002000 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20240712 | 151900 | 32035002000 | 32000 | 32000 | 32050 | 31950 | 1683 |
| 230 | 20240712 | 151800 | 31981130800 | 31950 | 31950 | 32000 | 31900 | 2046 |
| 231 | 20240712 | 151700 | 31915738250 | 31950 | 31850 | 31950 | 31800 | 814 |
| 232 | 20240712 | 151600 | 31889805850 | 31850 | 31800 | 31950 | 31800 | 1222 |
| 233 | 20240712 | 151500 | 31850871200 | 31750 | 31800 | 31900 | 31750 | 3105 |
| 234 | 20240712 | 151400 | 31752044050 | 31800 | 31750 | 31850 | 31700 | 11269 |
| 235 | 20240712 | 151300 | 31394224750 | 31750 | 31700 | 31750 | 31700 | 963 |
| 236 | 20240712 | 151200 | 31363679400 | 31700 | 31600 | 31700 | 31600 | 2478 |
| 237 | 20240712 | 151100 | 31285283250 | 31600 | 31650 | 31700 | 31600 | 5749 |
| 238 | 20240712 | 151000 | 31103377000 | 31650 | 31750 | 31800 | 31650 | 14155 |
| 239 | 20240712 | 150900 | 30654129750 | 31800 | 31800 | 31800 | 31750 | 5303 |
| 240 | 20240712 | 150800 | 30485704900 | 31750 | 31900 | 31900 | 31750 | 9567 |
| 241 | 20240712 | 150700 | 30181850700 | 31850 | 31850 | 31900 | 31800 | 6654 |
| 242 | 20240712 | 150600 | 29970034950 | 31850 | 31900 | 31900 | 31850 | 1778 |
| 243 | 20240712 | 150500 | 29913365700 | 31850 | 31950 | 31950 | 31850 | 721 |
| 244 | 20240712 | 150400 | 29890380350 | 31900 | 31850 | 31900 | 31850 | 1257 |
| 245 | 20240712 | 150300 | 29850309100 | 31850 | 31850 | 31900 | 31850 | 749 |
| 246 | 20240712 | 150200 | 29826441050 | 31850 | 31900 | 31900 | 31800 | 831 |
| 247 | 20240712 | 150100 | 29799975900 | 31850 | 31800 | 31900 | 31800 | 1601 |
| 248 | 20240712 | 150000 | 29748995750 | 31800 | 31850 | 31850 | 31750 | 2894 |
| 249 | 20240712 | 145900 | 29656952350 | 31800 | 31750 | 31850 | 31750 | 711 |
| 250 | 20240712 | 145800 | 29634333400 | 31750 | 31800 | 31850 | 31750 | 2416 |
| 251 | 20240712 | 145700 | 29557567550 | 31750 | 31850 | 31900 | 31750 | 9147 |
| 252 | 20240712 | 145600 | 29266684350 | 31850 | 31900 | 32000 | 31850 | 2796 |
| 253 | 20240712 | 145500 | 29177433950 | 31900 | 31950 | 32000 | 31900 | 2031 |
| 254 | 20240712 | 145400 | 29112549650 | 31950 | 32000 | 32000 | 31900 | 3873 |
| 255 | 20240712 | 145300 | 28988700750 | 31950 | 32000 | 32050 | 31950 | 787 |
| 256 | 20240712 | 145200 | 28963528300 | 32000 | 31950 | 32100 | 31950 | 2537 |
| 257 | 20240712 | 145100 | 28882266350 | 31950 | 32000 | 32000 | 31950 | 2757 |
| 258 | 20240712 | 145000 | 28794098550 | 32000 | 32050 | 32050 | 32000 | 869 |
| 259 | 20240712 | 144900 | 28766279050 | 32000 | 31950 | 32050 | 31950 | 1463 |
| 260 | 20240712 | 144800 | 28719466300 | 31950 | 31900 | 32000 | 31900 | 2903 |
| 261 | 20240712 | 144700 | 28626702350 | 31950 | 31950 | 32000 | 31900 | 1117 |
| 262 | 20240712 | 144600 | 28591022200 | 31950 | 31950 | 32000 | 31900 | 2299 |
| 263 | 20240712 | 144500 | 28517564850 | 31900 | 31900 | 32000 | 31850 | 4456 |
| 264 | 20240712 | 144400 | 28375348500 | 31950 | 32000 | 32050 | 31950 | 5168 |
| 265 | 20240712 | 144300 | 28210016500 | 32000 | 32100 | 32150 | 32000 | 2215 |
| 266 | 20240712 | 144200 | 28139003250 | 32150 | 32200 | 32200 | 32100 | 3212 |
| 267 | 20240712 | 144100 | 28035818250 | 32150 | 32250 | 32250 | 32150 | 2919 |
| 268 | 20240712 | 144000 | 27941890600 | 32250 | 32250 | 32300 | 32200 | 987 |
| 269 | 20240712 | 143900 | 27910050450 | 32250 | 32250 | 32350 | 32250 | 2803 |
| 270 | 20240712 | 143800 | 27819568750 | 32250 | 32250 | 32350 | 32250 | 784 |
| 271 | 20240712 | 143700 | 27794252650 | 32250 | 32300 | 32400 | 32250 | 3028 |
| 272 | 20240712 | 143600 | 27696316800 | 32300 | 32300 | 32400 | 32300 | 2501 |
| 273 | 20240712 | 143500 | 27615487350 | 32350 | 32350 | 32450 | 32350 | 5162 |
| 274 | 20240712 | 143400 | 27448403200 | 32350 | 32450 | 32450 | 32350 | 1985 |
| 275 | 20240712 | 143300 | 27384070900 | 32450 | 32450 | 32450 | 32400 | 1989 |
| 276 | 20240712 | 143200 | 27319575700 | 32400 | 32450 | 32450 | 32400 | 2017 |
| 277 | 20240712 | 143100 | 27254164850 | 32400 | 32450 | 32450 | 32400 | 159 |
| 278 | 20240712 | 143000 | 27249008000 | 32400 | 32450 | 32450 | 32350 | 3810 |
| 279 | 20240712 | 142900 | 27125512250 | 32450 | 32450 | 32500 | 32450 | 983 |
| 280 | 20240712 | 142800 | 27093610000 | 32500 | 32500 | 32500 | 32450 | 3891 |
| 281 | 20240712 | 142700 | 26967177950 | 32450 | 32400 | 32500 | 32350 | 4343 |
| 282 | 20240712 | 142600 | 26826339000 | 32350 | 32400 | 32400 | 32350 | 946 |
| 283 | 20240712 | 142500 | 26795698700 | 32400 | 32350 | 32400 | 32350 | 356 |
| 284 | 20240712 | 142400 | 26784166800 | 32400 | 32300 | 32400 | 32250 | 2116 |
| 285 | 20240712 | 142300 | 26715783200 | 32300 | 32250 | 32300 | 32200 | 668 |
| 286 | 20240712 | 142200 | 26694221350 | 32250 | 32250 | 32300 | 32150 | 2608 |
| 287 | 20240712 | 142100 | 26610124650 | 32200 | 32200 | 32250 | 32200 | 1627 |
| 288 | 20240712 | 142000 | 26557696900 | 32200 | 32200 | 32300 | 32200 | 997 |
| 289 | 20240712 | 141900 | 26525545750 | 32200 | 32300 | 32350 | 32200 | 1828 |
| 290 | 20240712 | 141800 | 26466533900 | 32250 | 32300 | 32300 | 32250 | 1071 |
| 291 | 20240712 | 141700 | 26431947500 | 32300 | 32450 | 32500 | 32150 | 13088 |
| 292 | 20240712 | 141600 | 26008764000 | 32450 | 32450 | 32500 | 32450 | 3217 |
| 293 | 20240712 | 141500 | 25904304650 | 32450 | 32400 | 32500 | 32400 | 2841 |
| 294 | 20240712 | 141400 | 25812075650 | 32400 | 32450 | 32500 | 32400 | 2398 |
| 295 | 20240712 | 141300 | 25734227050 | 32500 | 32400 | 32500 | 32350 | 4128 |
| 296 | 20240712 | 141200 | 25600373100 | 32400 | 32450 | 32500 | 32400 | 1970 |
| 297 | 20240712 | 141100 | 25536455900 | 32500 | 32400 | 32500 | 32350 | 1608 |
| 298 | 20240712 | 141000 | 25484305200 | 32400 | 32450 | 32500 | 32350 | 2291 |
| 299 | 20240712 | 140900 | 25410027500 | 32450 | 32500 | 32500 | 32400 | 7473 |
| 300 | 20240712 | 140800 | 25167351050 | 32500 | 32500 | 32550 | 32450 | 5832 |
| 301 | 20240712 | 140700 | 24977860700 | 32450 | 32450 | 32500 | 32450 | 3964 |
| 302 | 20240712 | 140600 | 24849136300 | 32450 | 32500 | 32500 | 32450 | 5640 |
| 303 | 20240712 | 140500 | 24665896450 | 32450 | 32450 | 32500 | 32450 | 1439 |
| 304 | 20240712 | 140400 | 24619158900 | 32450 | 32400 | 32500 | 32400 | 4109 |
| 305 | 20240712 | 140300 | 24485838350 | 32350 | 32350 | 32450 | 32300 | 2013 |
| 306 | 20240712 | 140200 | 24420600700 | 32350 | 32450 | 32450 | 32300 | 5333 |
| 307 | 20240712 | 140100 | 24247763200 | 32400 | 32450 | 32500 | 32350 | 9742 |
| 308 | 20240712 | 140000 | 23932060400 | 32450 | 32500 | 32500 | 32400 | 7067 |
| 309 | 20240712 | 135900 | 23702680550 | 32500 | 32500 | 32500 | 32450 | 1324 |
| 310 | 20240712 | 135800 | 23659657800 | 32500 | 32400 | 32500 | 32400 | 7819 |
| 311 | 20240712 | 135700 | 23405744500 | 32450 | 32450 | 32450 | 32400 | 2432 |
| 312 | 20240712 | 135600 | 23326843700 | 32450 | 32400 | 32450 | 32350 | 1114 |
| 313 | 20240712 | 135500 | 23290737950 | 32400 | 32300 | 32400 | 32300 | 7774 |
| 314 | 20240712 | 135400 | 23039064050 | 32350 | 32200 | 32350 | 32200 | 877 |
| 315 | 20240712 | 135300 | 23010731000 | 32200 | 32250 | 32300 | 32200 | 1869 |
| 316 | 20240712 | 135200 | 22950423950 | 32200 | 32250 | 32250 | 32200 | 705 |
| 317 | 20240712 | 135100 | 22927690000 | 32200 | 32250 | 32250 | 32150 | 1187 |
| 318 | 20240712 | 135000 | 22889468600 | 32200 | 32150 | 32250 | 32150 | 654 |
| 319 | 20240712 | 134900 | 22868382550 | 32150 | 32250 | 32300 | 32150 | 3408 |
| 320 | 20240712 | 134800 | 22758684800 | 32300 | 32300 | 32300 | 32250 | 900 |
| 321 | 20240712 | 134700 | 22729624700 | 32300 | 32250 | 32350 | 32250 | 3158 |
| 322 | 20240712 | 134600 | 22627587150 | 32300 | 32300 | 32350 | 32200 | 706 |
| 323 | 20240712 | 134500 | 22604807100 | 32350 | 32450 | 32450 | 32250 | 864 |
| 324 | 20240712 | 134400 | 22576838250 | 32350 | 32300 | 32450 | 32300 | 5335 |
| 325 | 20240712 | 134300 | 22404040200 | 32300 | 32200 | 32300 | 32200 | 1602 |
| 326 | 20240712 | 134200 | 22352332250 | 32250 | 32250 | 32300 | 32250 | 1505 |
| 327 | 20240712 | 134100 | 22303790350 | 32250 | 32250 | 32300 | 32250 | 2326 |
| 328 | 20240712 | 134000 | 22228702350 | 32250 | 32200 | 32300 | 32200 | 921 |
| 329 | 20240712 | 133900 | 22198983150 | 32250 | 32300 | 32300 | 32200 | 2958 |
| 330 | 20240712 | 133800 | 22103546750 | 32250 | 32300 | 32300 | 32250 | 1396 |
| 331 | 20240712 | 133700 | 22058471700 | 32300 | 32350 | 32350 | 32200 | 2939 |
| 332 | 20240712 | 133600 | 21963587350 | 32350 | 32150 | 32350 | 32100 | 2576 |
| 333 | 20240712 | 133500 | 21880528800 | 32100 | 32100 | 32200 | 32100 | 746 |
| 334 | 20240712 | 133400 | 21856538350 | 32050 | 32100 | 32150 | 32050 | 1927 |
| 335 | 20240712 | 133300 | 21794698550 | 32100 | 32250 | 32300 | 32100 | 3359 |
| 336 | 20240712 | 133200 | 21686627850 | 32250 | 32300 | 32300 | 32200 | 753 |
| 337 | 20240712 | 133100 | 21662332900 | 32300 | 32300 | 32350 | 32250 | 2036 |
| 338 | 20240712 | 133000 | 21596584300 | 32350 | 32300 | 32350 | 32250 | 2584 |
| 339 | 20240712 | 132900 | 21513133800 | 32300 | 32300 | 32350 | 32200 | 2873 |
| 340 | 20240712 | 132800 | 21420337450 | 32350 | 32300 | 32400 | 32300 | 1652 |
| 341 | 20240712 | 132700 | 21366911850 | 32350 | 32400 | 32400 | 32250 | 3625 |
| 342 | 20240712 | 132600 | 21249899550 | 32400 | 32400 | 32450 | 32350 | 4104 |
| 343 | 20240712 | 132500 | 21117011800 | 32400 | 32450 | 32500 | 32350 | 15600 |
| 344 | 20240712 | 132400 | 20610941150 | 32450 | 32350 | 32450 | 32350 | 10156 |
| 345 | 20240712 | 132300 | 20281869550 | 32400 | 32300 | 32400 | 32300 | 5807 |
| 346 | 20240712 | 132200 | 20094071450 | 32300 | 32200 | 32300 | 32200 | 4716 |
| 347 | 20240712 | 132100 | 19941783550 | 32250 | 32250 | 32300 | 32200 | 1455 |
| 348 | 20240712 | 132000 | 19894848650 | 32300 | 32200 | 32300 | 32150 | 8919 |
| 349 | 20240712 | 131900 | 19607417250 | 32200 | 32150 | 32200 | 32150 | 1797 |
| 350 | 20240712 | 131800 | 19549598050 | 32150 | 32100 | 32150 | 32100 | 1348 |
| 351 | 20240712 | 131700 | 19506267950 | 32150 | 32100 | 32150 | 32100 | 1554 |
| 352 | 20240712 | 131600 | 19456334100 | 32100 | 32150 | 32150 | 32100 | 1182 |
| 353 | 20240712 | 131500 | 19418336550 | 32150 | 32050 | 32200 | 32050 | 4659 |
| 354 | 20240712 | 131400 | 19268692050 | 32050 | 32050 | 32100 | 32050 | 815 |
| 355 | 20240712 | 131300 | 19242551800 | 32050 | 32000 | 32100 | 32000 | 495 |
| 356 | 20240712 | 131200 | 19226683300 | 32050 | 32000 | 32050 | 32000 | 850 |
| 357 | 20240712 | 131100 | 19199449300 | 32050 | 31950 | 32050 | 31900 | 4608 |
| 358 | 20240712 | 131000 | 19051986250 | 32000 | 31950 | 32000 | 31950 | 2398 |
| 359 | 20240712 | 130900 | 18975271550 | 31950 | 31950 | 32000 | 31900 | 2436 |
| 360 | 20240712 | 130800 | 18897391650 | 31950 | 31900 | 31950 | 31850 | 2019 |
| 361 | 20240712 | 130700 | 18832893800 | 31850 | 31900 | 31900 | 31850 | 3327 |
| 362 | 20240712 | 130600 | 18726765100 | 31900 | 31900 | 31900 | 31850 | 626 |
| 363 | 20240712 | 130500 | 18706816450 | 31850 | 31850 | 31900 | 31850 | 515 |
| 364 | 20240712 | 130400 | 18690391800 | 31900 | 31850 | 31900 | 31850 | 214 |
| 365 | 20240712 | 130300 | 18683571800 | 31900 | 31900 | 31950 | 31850 | 1512 |
| 366 | 20240712 | 130200 | 18635327800 | 31900 | 31900 | 31950 | 31850 | 3894 |
| 367 | 20240712 | 130100 | 18511048900 | 31950 | 31900 | 31950 | 31900 | 368 |
| 368 | 20240712 | 130000 | 18499304650 | 31950 | 31900 | 31950 | 31850 | 2850 |
| 369 | 20240712 | 125900 | 18408318450 | 31850 | 31850 | 31900 | 31850 | 369 |
| 370 | 20240712 | 125800 | 18396556100 | 31850 | 31900 | 31950 | 31850 | 1243 |
| 371 | 20240712 | 125700 | 18356903800 | 31900 | 31900 | 31950 | 31850 | 1642 |
| 372 | 20240712 | 125600 | 18304518350 | 31900 | 31950 | 31950 | 31850 | 1709 |
| 373 | 20240712 | 125500 | 18250048150 | 31900 | 31900 | 31950 | 31900 | 1230 |
| 374 | 20240712 | 125400 | 18210760000 | 31900 | 32000 | 32000 | 31850 | 1914 |
| 375 | 20240712 | 125300 | 18149668950 | 32000 | 31950 | 32000 | 31900 | 1358 |
| 376 | 20240712 | 125200 | 18106289600 | 31950 | 31950 | 31950 | 31900 | 738 |
| 377 | 20240712 | 125100 | 18082719900 | 31950 | 31950 | 31950 | 31900 | 315 |
| 378 | 20240712 | 125000 | 18072666400 | 31950 | 31900 | 31950 | 31900 | 618 |
| 379 | 20240712 | 124900 | 18052924950 | 31900 | 31950 | 32000 | 31900 | 815 |
| 380 | 20240712 | 124800 | 18026910200 | 31900 | 31950 | 32000 | 31900 | 931 |
| 381 | 20240712 | 124700 | 17997160650 | 31950 | 32000 | 32000 | 31900 | 2910 |
| 382 | 20240712 | 124600 | 17904178850 | 32000 | 32150 | 32150 | 31950 | 6053 |
| 383 | 20240712 | 124500 | 17710155600 | 32150 | 32150 | 32150 | 32100 | 1240 |
| 384 | 20240712 | 124400 | 17670293050 | 32100 | 32100 | 32150 | 32100 | 1773 |
| 385 | 20240712 | 124300 | 17613302050 | 32100 | 32150 | 32150 | 32100 | 567 |
| 386 | 20240712 | 124200 | 17595082650 | 32150 | 32150 | 32150 | 32100 | 2792 |
| 387 | 20240712 | 124100 | 17505321400 | 32150 | 32100 | 32150 | 32100 | 954 |
| 388 | 20240712 | 124000 | 17474654900 | 32100 | 32150 | 32150 | 32100 | 189 |
| 389 | 20240712 | 123900 | 17468581000 | 32100 | 32100 | 32150 | 32050 | 2539 |
| 390 | 20240712 | 123800 | 17386996400 | 32050 | 32100 | 32100 | 32050 | 433 |
| 391 | 20240712 | 123700 | 17373098250 | 32050 | 32050 | 32100 | 32050 | 692 |
| 392 | 20240712 | 123600 | 17350913800 | 32050 | 32050 | 32100 | 32050 | 351 |
| 393 | 20240712 | 123500 | 17339652000 | 32100 | 32100 | 32150 | 32050 | 628 |
| 394 | 20240712 | 123400 | 17319484050 | 32100 | 32100 | 32150 | 32100 | 505 |
| 395 | 20240712 | 123300 | 17303272300 | 32100 | 32050 | 32150 | 32050 | 546 |
| 396 | 20240712 | 123200 | 17285743200 | 32050 | 32150 | 32150 | 32050 | 582 |
| 397 | 20240712 | 123100 | 17267063800 | 32100 | 32150 | 32200 | 32100 | 3710 |
| 398 | 20240712 | 123000 | 17147642250 | 32200 | 32000 | 32200 | 32000 | 4136 |
| 399 | 20240712 | 122900 | 17014695000 | 32000 | 32000 | 32100 | 32000 | 420 |
| 400 | 20240712 | 122800 | 17001227000 | 32000 | 31950 | 32050 | 31950 | 663 |
| 401 | 20240712 | 122700 | 16980017150 | 32000 | 31950 | 32000 | 31950 | 128 |
| 402 | 20240712 | 122600 | 16975922300 | 31950 | 32000 | 32000 | 31950 | 260 |
| 403 | 20240712 | 122500 | 16967604900 | 32000 | 31950 | 32150 | 31950 | 604 |
| 404 | 20240712 | 122400 | 16948247300 | 32000 | 32100 | 32100 | 32000 | 245 |
| 405 | 20240712 | 122300 | 16940395700 | 32100 | 32150 | 32200 | 32100 | 3760 |
| 406 | 20240712 | 122200 | 16819532600 | 32150 | 32000 | 32150 | 32000 | 1639 |
| 407 | 20240712 | 122100 | 16766898100 | 32000 | 32100 | 32150 | 32000 | 402 |
| 408 | 20240712 | 122000 | 16753995350 | 32150 | 32100 | 32150 | 32100 | 892 |
| 409 | 20240712 | 121900 | 16725329950 | 32100 | 32000 | 32150 | 32000 | 3396 |
| 410 | 20240712 | 121800 | 16616302600 | 32100 | 32000 | 32100 | 31950 | 2130 |
| 411 | 20240712 | 121700 | 16548060000 | 32050 | 31950 | 32050 | 31950 | 1075 |
| 412 | 20240712 | 121600 | 16513670700 | 31950 | 31950 | 32000 | 31900 | 1603 |
| 413 | 20240712 | 121500 | 16462394800 | 31950 | 32000 | 32050 | 31900 | 623 |
| 414 | 20240712 | 121400 | 16442472650 | 32000 | 32000 | 32000 | 31900 | 590 |
| 415 | 20240712 | 121300 | 16423630450 | 32050 | 31850 | 32050 | 31850 | 1994 |
| 416 | 20240712 | 121200 | 16359891800 | 31850 | 31800 | 31900 | 31800 | 1568 |
| 417 | 20240712 | 121100 | 16309998400 | 31800 | 31950 | 32000 | 31800 | 2790 |
| 418 | 20240712 | 121000 | 16221011850 | 32000 | 32000 | 32050 | 31950 | 343 |
| 419 | 20240712 | 120900 | 16210031900 | 32000 | 31950 | 32050 | 31950 | 275 |
| 420 | 20240712 | 120800 | 16201228800 | 32050 | 32000 | 32050 | 31900 | 1218 |
| 421 | 20240712 | 120700 | 16162244300 | 32000 | 31850 | 32000 | 31850 | 1140 |
| 422 | 20240712 | 120600 | 16125791150 | 31850 | 31800 | 31950 | 31800 | 803 |
| 423 | 20240712 | 120500 | 16100199850 | 31850 | 31850 | 31850 | 31800 | 547 |
| 424 | 20240712 | 120400 | 16082787800 | 31850 | 31850 | 31850 | 31850 | 497 |
| 425 | 20240712 | 120300 | 16066958350 | 31800 | 31850 | 31850 | 31800 | 1966 |
| 426 | 20240712 | 120200 | 16004417550 | 31850 | 31900 | 31900 | 31850 | 441 |
| 427 | 20240712 | 120100 | 15990365850 | 31900 | 31950 | 31950 | 31800 | 808 |
| 428 | 20240712 | 120000 | 15964603150 | 31850 | 31850 | 31950 | 31850 | 578 |
| 429 | 20240712 | 115900 | 15946172600 | 31900 | 32000 | 32000 | 31850 | 364 |
| 430 | 20240712 | 115800 | 15934555550 | 32000 | 31850 | 32000 | 31850 | 430 |
| 431 | 20240712 | 115700 | 15920833700 | 31850 | 31900 | 31950 | 31850 | 1733 |
| 432 | 20240712 | 115600 | 15865606700 | 31950 | 31950 | 31950 | 31900 | 723 |
| 433 | 20240712 | 115500 | 15842538150 | 31950 | 31900 | 32000 | 31900 | 1753 |
| 434 | 20240712 | 115400 | 15786553200 | 31950 | 32050 | 32050 | 31950 | 918 |
| 435 | 20240712 | 115300 | 15757175050 | 32050 | 32100 | 32100 | 32050 | 1484 |
| 436 | 20240712 | 115200 | 15709574550 | 32100 | 32050 | 32150 | 32050 | 853 |
| 437 | 20240712 | 115100 | 15682196150 | 32050 | 32050 | 32150 | 32050 | 1034 |
| 438 | 20240712 | 115000 | 15649041950 | 32100 | 32150 | 32150 | 32050 | 3223 |
| 439 | 20240712 | 114900 | 15545552500 | 32150 | 32150 | 32150 | 32100 | 649 |
| 440 | 20240712 | 114800 | 15524692400 | 32150 | 32150 | 32200 | 32100 | 3770 |
| 441 | 20240712 | 114700 | 15403327300 | 32150 | 32100 | 32150 | 32100 | 1139 |
| 442 | 20240712 | 114600 | 15366716250 | 32200 | 32200 | 32200 | 32100 | 5474 |
| 443 | 20240712 | 114500 | 15190640100 | 32150 | 32150 | 32200 | 32100 | 2259 |
| 444 | 20240712 | 114400 | 15118013500 | 32150 | 32050 | 32150 | 32050 | 1363 |
| 445 | 20240712 | 114300 | 15074262800 | 32050 | 32050 | 32100 | 32050 | 1442 |
| 446 | 20240712 | 114200 | 15027996300 | 32100 | 32050 | 32100 | 32050 | 633 |
| 447 | 20240712 | 114100 | 15007681500 | 32050 | 32050 | 32050 | 32000 | 2005 |
| 448 | 20240712 | 114000 | 14943421450 | 32050 | 32050 | 32050 | 32000 | 634 |
| 449 | 20240712 | 113900 | 14923114700 | 32050 | 32050 | 32100 | 32000 | 1713 |
| 450 | 20240712 | 113800 | 14868203250 | 32050 | 32050 | 32100 | 32000 | 1638 |
| 451 | 20240712 | 113700 | 14815656650 | 32050 | 32050 | 32100 | 32000 | 703 |
| 452 | 20240712 | 113600 | 14793111550 | 32050 | 31850 | 32050 | 31850 | 7228 |
| 453 | 20240712 | 113500 | 14561997350 | 31900 | 31850 | 31900 | 31800 | 1523 |
| 454 | 20240712 | 113400 | 14513457850 | 31850 | 31800 | 31850 | 31800 | 284 |
| 455 | 20240712 | 113300 | 14504421400 | 31800 | 31750 | 31800 | 31700 | 841 |
| 456 | 20240712 | 113200 | 14477721050 | 31750 | 31750 | 31750 | 31700 | 1303 |
| 457 | 20240712 | 113100 | 14436353450 | 31750 | 31800 | 31850 | 31750 | 1624 |
| 458 | 20240712 | 113000 | 14384710550 | 31850 | 31900 | 31950 | 31850 | 1065 |
| 459 | 20240712 | 112900 | 14350765450 | 31850 | 31850 | 31900 | 31850 | 122 |
| 460 | 20240712 | 112800 | 14346875450 | 31900 | 31900 | 31950 | 31850 | 686 |
| 461 | 20240712 | 112700 | 14324983550 | 31950 | 31800 | 31950 | 31800 | 4520 |
| 462 | 20240712 | 112600 | 14180819850 | 31800 | 31850 | 31850 | 31800 | 443 |
| 463 | 20240712 | 112500 | 14166717550 | 31800 | 31800 | 31900 | 31800 | 665 |
| 464 | 20240712 | 112400 | 14145541050 | 31800 | 31850 | 31850 | 31750 | 978 |
| 465 | 20240712 | 112300 | 14114422500 | 31850 | 31750 | 31850 | 31750 | 875 |
| 466 | 20240712 | 112200 | 14086596050 | 31800 | 31900 | 31900 | 31750 | 8505 |
| 467 | 20240712 | 112100 | 13815860300 | 31850 | 31850 | 31900 | 31850 | 305 |
| 468 | 20240712 | 112000 | 13806134900 | 31900 | 31900 | 31900 | 31850 | 550 |
| 469 | 20240712 | 111900 | 13788593750 | 31900 | 31900 | 31950 | 31850 | 1066 |
| 470 | 20240712 | 111800 | 13754573950 | 31950 | 31850 | 31950 | 31800 | 1784 |
| 471 | 20240712 | 111700 | 13697682550 | 31900 | 31800 | 31900 | 31800 | 266 |
| 472 | 20240712 | 111600 | 13689208750 | 31900 | 31800 | 31900 | 31800 | 1550 |
| 473 | 20240712 | 111500 | 13639791900 | 31800 | 31850 | 31900 | 31800 | 1189 |
| 474 | 20240712 | 111400 | 13601912300 | 31900 | 31850 | 31900 | 31800 | 546 |
| 475 | 20240712 | 111300 | 13584511800 | 31850 | 31850 | 31900 | 31800 | 1655 |
| 476 | 20240712 | 111200 | 13531746850 | 31800 | 31850 | 31900 | 31800 | 409 |
| 477 | 20240712 | 111100 | 13518727100 | 31850 | 31850 | 31850 | 31800 | 863 |
| 478 | 20240712 | 111000 | 13491259000 | 31850 | 31850 | 31950 | 31850 | 1953 |
| 479 | 20240712 | 110900 | 13428974750 | 31900 | 31900 | 31950 | 31850 | 2683 |
| 480 | 20240712 | 110800 | 13343380850 | 31950 | 32100 | 32150 | 31900 | 1318 |
| 481 | 20240712 | 110700 | 13301208150 | 32150 | 32150 | 32250 | 32100 | 8333 |
| 482 | 20240712 | 110600 | 13032978250 | 32200 | 32150 | 32200 | 32100 | 3186 |
| 483 | 20240712 | 110500 | 12930554750 | 32150 | 31850 | 32200 | 31850 | 21455 |
| 484 | 20240712 | 110400 | 12243687000 | 31850 | 31850 | 31950 | 31850 | 9675 |
| 485 | 20240712 | 110300 | 11935109900 | 31850 | 31950 | 31950 | 31850 | 3057 |
| 486 | 20240712 | 110200 | 11837510950 | 31850 | 31850 | 31950 | 31800 | 4790 |
| 487 | 20240712 | 110100 | 11684746850 | 31850 | 31800 | 31850 | 31650 | 2873 |
| 488 | 20240712 | 110000 | 11593450450 | 31800 | 31750 | 31800 | 31700 | 1051 |
| 489 | 20240712 | 105900 | 11560041850 | 31750 | 31700 | 31800 | 31700 | 768 |
| 490 | 20240712 | 105800 | 11535649600 | 31750 | 31650 | 31750 | 31550 | 4020 |
| 491 | 20240712 | 105700 | 11408218950 | 31650 | 31650 | 31650 | 31550 | 1512 |
| 492 | 20240712 | 105600 | 11360376350 | 31650 | 31650 | 31700 | 31550 | 3231 |
| 493 | 20240712 | 105500 | 11258223750 | 31650 | 31500 | 31650 | 31500 | 1375 |
| 494 | 20240712 | 105400 | 11214808000 | 31500 | 31550 | 31550 | 31450 | 287 |
| 495 | 20240712 | 105300 | 11205764900 | 31500 | 31550 | 31550 | 31450 | 484 |
| 496 | 20240712 | 105200 | 11190516000 | 31550 | 31500 | 31550 | 31450 | 1930 |
| 497 | 20240712 | 105100 | 11129777200 | 31500 | 31500 | 31550 | 31500 | 362 |
| 498 | 20240712 | 105000 | 11118372150 | 31500 | 31450 | 31650 | 31450 | 506 |
| 499 | 20240712 | 104900 | 11102411200 | 31450 | 31500 | 31500 | 31450 | 1077 |
| 500 | 20240712 | 104800 | 11068537650 | 31500 | 31500 | 31500 | 31450 | 997 |
| 501 | 20240712 | 104700 | 11037160650 | 31500 | 31500 | 31500 | 31450 | 2253 |
| 502 | 20240712 | 104600 | 10966290400 | 31500 | 31600 | 31600 | 31450 | 3819 |
| 503 | 20240712 | 104500 | 10845936300 | 31600 | 31650 | 31750 | 31550 | 728 |
| 504 | 20240712 | 104400 | 10822901000 | 31650 | 31600 | 31700 | 31550 | 1627 |
| 505 | 20240712 | 104300 | 10771513600 | 31600 | 31550 | 31600 | 31550 | 400 |
| 506 | 20240712 | 104200 | 10758881200 | 31550 | 31650 | 31650 | 31550 | 1918 |
| 507 | 20240712 | 104100 | 10698273400 | 31600 | 31650 | 31650 | 31550 | 2676 |
| 508 | 20240712 | 104000 | 10613701700 | 31600 | 31650 | 31750 | 31600 | 475 |
| 509 | 20240712 | 103900 | 10598645550 | 31750 | 31700 | 31800 | 31600 | 1273 |
| 510 | 20240712 | 103800 | 10558292500 | 31750 | 31650 | 31750 | 31600 | 717 |
| 511 | 20240712 | 103700 | 10535551950 | 31700 | 31650 | 31700 | 31600 | 737 |
| 512 | 20240712 | 103600 | 10512226750 | 31650 | 31850 | 31850 | 31600 | 876 |
| 513 | 20240712 | 103500 | 10484482850 | 31850 | 31650 | 31850 | 31500 | 5344 |
| 514 | 20240712 | 103400 | 10315228900 | 31700 | 31800 | 31850 | 31650 | 2032 |
| 515 | 20240712 | 103300 | 10250733400 | 31850 | 31850 | 31950 | 31800 | 4638 |
| 516 | 20240712 | 103200 | 10102920100 | 31850 | 31900 | 31950 | 31800 | 4036 |
| 517 | 20240712 | 103100 | 9974193400 | 31900 | 32000 | 32050 | 31900 | 7991 |
| 518 | 20240712 | 103000 | 9718591100 | 32000 | 31750 | 32050 | 31750 | 27437 |
| 519 | 20240712 | 102900 | 8841780550 | 31750 | 31750 | 31750 | 31650 | 3388 |
| 520 | 20240712 | 102800 | 8734354800 | 31750 | 31700 | 31750 | 31650 | 1623 |
| 521 | 20240712 | 102700 | 8682910000 | 31750 | 31700 | 31750 | 31650 | 3940 |
| 522 | 20240712 | 102600 | 8557939450 | 31750 | 31750 | 31750 | 31650 | 4628 |
| 523 | 20240712 | 102500 | 8411204800 | 31700 | 31550 | 31750 | 31500 | 16873 |
| 524 | 20240712 | 102400 | 7876894550 | 31550 | 31500 | 31550 | 31450 | 1475 |
| 525 | 20240712 | 102300 | 7830433800 | 31500 | 31450 | 31500 | 31400 | 2641 |
| 526 | 20240712 | 102200 | 7747330300 | 31450 | 31400 | 31450 | 31350 | 2207 |
| 527 | 20240712 | 102100 | 7678005900 | 31400 | 31350 | 31400 | 31300 | 644 |
| 528 | 20240712 | 102000 | 7657810150 | 31350 | 31350 | 31400 | 31350 | 884 |
| 529 | 20240712 | 101900 | 7630067200 | 31400 | 31250 | 31400 | 31250 | 2308 |
| 530 | 20240712 | 101800 | 7557779350 | 31250 | 31300 | 31300 | 31250 | 287 |
| 531 | 20240712 | 101700 | 7548801150 | 31300 | 31150 | 31300 | 31150 | 3363 |
| 532 | 20240712 | 101600 | 7443585450 | 31200 | 31250 | 31250 | 31150 | 526 |
| 533 | 20240712 | 101500 | 7427174950 | 31250 | 31150 | 31250 | 31150 | 413 |
| 534 | 20240712 | 101400 | 7414273250 | 31250 | 31300 | 31300 | 31200 | 1060 |
| 535 | 20240712 | 101300 | 7381177650 | 31300 | 31300 | 31300 | 31250 | 398 |
| 536 | 20240712 | 101200 | 7368728400 | 31300 | 31300 | 31300 | 31200 | 653 |
| 537 | 20240712 | 101100 | 7348322800 | 31300 | 31250 | 31300 | 31150 | 1012 |
| 538 | 20240712 | 101000 | 7316707400 | 31250 | 31300 | 31300 | 31200 | 1430 |
| 539 | 20240712 | 100900 | 7271995050 | 31300 | 31200 | 31300 | 31150 | 2271 |
| 540 | 20240712 | 100800 | 7201108700 | 31200 | 31150 | 31200 | 31100 | 1584 |
| 541 | 20240712 | 100700 | 7151733550 | 31150 | 31200 | 31200 | 31050 | 387 |
| 542 | 20240712 | 100600 | 7139677600 | 31200 | 31100 | 31200 | 31050 | 1786 |
| 543 | 20240712 | 100500 | 7084025850 | 31150 | 31050 | 31150 | 31000 | 1283 |
| 544 | 20240712 | 100400 | 7044150150 | 31100 | 31050 | 31100 | 31000 | 1603 |
| 545 | 20240712 | 100300 | 6994337050 | 31050 | 31050 | 31050 | 31000 | 597 |
| 546 | 20240712 | 100200 | 6975800350 | 31050 | 30900 | 31050 | 30900 | 854 |
| 547 | 20240712 | 100100 | 6949326650 | 30950 | 30750 | 30950 | 30750 | 1480 |
| 548 | 20240712 | 100000 | 6903580450 | 30750 | 30950 | 31000 | 30750 | 2117 |
| 549 | 20240712 | 095900 | 6838071550 | 31000 | 30900 | 31000 | 30900 | 378 |
| 550 | 20240712 | 095800 | 6826378450 | 30900 | 30750 | 30900 | 30700 | 4940 |
| 551 | 20240712 | 095700 | 6674386050 | 30650 | 30750 | 30800 | 30650 | 1688 |
| 552 | 20240712 | 095600 | 6622544700 | 30700 | 30800 | 30850 | 30700 | 1373 |
| 553 | 20240712 | 095500 | 6580306000 | 30850 | 30900 | 30950 | 30800 | 7650 |
| 554 | 20240712 | 095400 | 6344386250 | 30950 | 31000 | 31050 | 30950 | 2930 |
| 555 | 20240712 | 095300 | 6253595050 | 31100 | 31050 | 31100 | 31000 | 1358 |
| 556 | 20240712 | 095200 | 6211424550 | 31000 | 31150 | 31150 | 31000 | 985 |
| 557 | 20240712 | 095100 | 6180825900 | 31050 | 31200 | 31200 | 31050 | 2444 |
| 558 | 20240712 | 095000 | 6104738600 | 31200 | 31200 | 31250 | 31150 | 1416 |
| 559 | 20240712 | 094900 | 6060522400 | 31200 | 31200 | 31250 | 31200 | 1019 |
| 560 | 20240712 | 094800 | 6028721450 | 31200 | 31150 | 31200 | 31100 | 2462 |
| 561 | 20240712 | 094700 | 5952011150 | 31150 | 31100 | 31150 | 31100 | 833 |
| 562 | 20240712 | 094600 | 5926100050 | 31050 | 31100 | 31100 | 31050 | 1150 |
| 563 | 20240712 | 094500 | 5890379150 | 31100 | 31050 | 31100 | 31000 | 771 |
| 564 | 20240712 | 094400 | 5866428900 | 31050 | 31000 | 31100 | 31000 | 824 |
| 565 | 20240712 | 094300 | 5840843700 | 31100 | 31000 | 31100 | 31000 | 1413 |
| 566 | 20240712 | 094200 | 5796970850 | 30950 | 31050 | 31050 | 30950 | 630 |
| 567 | 20240712 | 094100 | 5777441500 | 31000 | 31000 | 31050 | 30950 | 1090 |
| 568 | 20240712 | 094000 | 5743658250 | 31000 | 30900 | 31050 | 30900 | 1412 |
| 569 | 20240712 | 093900 | 5699927100 | 30900 | 30950 | 30950 | 30850 | 1203 |
| 570 | 20240712 | 093800 | 5662758250 | 30950 | 30800 | 31000 | 30750 | 4905 |
| 571 | 20240712 | 093700 | 5511533150 | 30800 | 30600 | 30800 | 30600 | 7382 |
| 572 | 20240712 | 093600 | 5285065500 | 30550 | 30500 | 30600 | 30350 | 3192 |
| 573 | 20240712 | 093500 | 5187853500 | 30450 | 30350 | 30450 | 30300 | 13059 |
| 574 | 20240712 | 093400 | 4790849950 | 30400 | 30550 | 30650 | 30400 | 7908 |
| 575 | 20240712 | 093300 | 4549870450 | 30550 | 30600 | 30650 | 30550 | 3745 |
| 576 | 20240712 | 093200 | 4435263450 | 30600 | 30650 | 30700 | 30600 | 1327 |
| 577 | 20240712 | 093100 | 4394613500 | 30700 | 30700 | 30700 | 30600 | 235 |
| 578 | 20240712 | 093000 | 4387404350 | 30600 | 30750 | 30750 | 30600 | 561 |
| 579 | 20240712 | 092900 | 4370209300 | 30700 | 30700 | 30750 | 30600 | 11160 |
| 580 | 20240712 | 092800 | 4028498300 | 30700 | 30650 | 30750 | 30600 | 574 |
| 581 | 20240712 | 092700 | 4010884750 | 30600 | 30750 | 30750 | 30600 | 1195 |
| 582 | 20240712 | 092600 | 3974280850 | 30800 | 30650 | 30800 | 30550 | 4086 |
| 583 | 20240712 | 092500 | 3849244600 | 30650 | 30800 | 30800 | 30650 | 2270 |
| 584 | 20240712 | 092400 | 3779579800 | 30750 | 30750 | 30800 | 30600 | 6068 |
| 585 | 20240712 | 092300 | 3593227350 | 30750 | 30700 | 30750 | 30600 | 4218 |
| 586 | 20240712 | 092200 | 3463826400 | 30700 | 30750 | 30800 | 30600 | 5645 |
| 587 | 20240712 | 092100 | 3290484700 | 30750 | 30900 | 30900 | 30750 | 5997 |
| 588 | 20240712 | 092000 | 3105642400 | 30900 | 30900 | 31000 | 30900 | 708 |
| 589 | 20240712 | 091900 | 3083762600 | 30900 | 31000 | 31000 | 30900 | 5020 |
| 590 | 20240712 | 091800 | 2928562050 | 31050 | 31100 | 31150 | 31000 | 880 |
| 591 | 20240712 | 091700 | 2901236950 | 31000 | 31050 | 31100 | 31000 | 4065 |
| 592 | 20240712 | 091600 | 2775062350 | 31050 | 31400 | 31400 | 31050 | 10339 |
| 593 | 20240712 | 091500 | 2452506750 | 31300 | 31400 | 31450 | 31300 | 7883 |
| 594 | 20240712 | 091400 | 2205031250 | 31400 | 31300 | 31500 | 31300 | 6498 |
| 595 | 20240712 | 091300 | 2001340950 | 31350 | 31300 | 31450 | 31300 | 1145 |
| 596 | 20240712 | 091200 | 1965384650 | 31350 | 31450 | 31450 | 31350 | 1079 |
| 597 | 20240712 | 091100 | 1931507100 | 31500 | 31600 | 31600 | 31300 | 6924 |
| 598 | 20240712 | 091000 | 1713284000 | 31550 | 31650 | 31650 | 31550 | 3698 |
| 599 | 20240712 | 090900 | 1596313700 | 31650 | 31400 | 31650 | 31400 | 6353 |
| 600 | 20240712 | 090800 | 1395921100 | 31450 | 31350 | 31450 | 31300 | 2199 |
| 601 | 20240712 | 090700 | 1326899000 | 31300 | 31350 | 31350 | 31200 | 2392 |
| 602 | 20240712 | 090600 | 1252067300 | 31300 | 31300 | 31400 | 31250 | 2570 |
| 603 | 20240712 | 090500 | 1171604650 | 31300 | 31350 | 31400 | 31250 | 1767 |
| 604 | 20240712 | 090400 | 1116286550 | 31350 | 31600 | 31650 | 31300 | 7062 |
| 605 | 20240712 | 090300 | 893766200 | 31550 | 31300 | 31600 | 31300 | 8839 |
| 606 | 20240712 | 090200 | 616147900 | 31300 | 31200 | 31350 | 31050 | 3959 |
| 607 | 20240712 | 090100 | 492635650 | 31200 | 31000 | 31200 | 30900 | 3623 |
| 608 | 20240712 | 090000 | 380292850 | 31050 | 30900 | 31100 | 30850 | 12158 |