31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 183200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 112305 |
| 3 | 20240711 | 183100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240711 | 183000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240711 | 182900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240711 | 182800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240711 | 182700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240711 | 182600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240711 | 182500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240711 | 182400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240711 | 182300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240711 | 182200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240711 | 182100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240711 | 182000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240711 | 181900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240711 | 181800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240711 | 181700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240711 | 181600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240711 | 181500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240711 | 181400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240711 | 181300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240711 | 181200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240711 | 181100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240711 | 181000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240711 | 180900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240711 | 180800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240711 | 180700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240711 | 180600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240711 | 180500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240711 | 180400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240711 | 180300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240711 | 180200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 112305 |
| 33 | 20240711 | 180100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240711 | 180000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240711 | 175900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240711 | 175800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240711 | 175700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240711 | 175600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240711 | 175500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240711 | 175400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240711 | 175300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240711 | 175200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240711 | 175100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240711 | 175000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240711 | 174900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240711 | 174800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240711 | 174700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240711 | 174600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240711 | 174500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240711 | 174400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240711 | 174300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240711 | 174200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240711 | 174100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240711 | 174000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240711 | 173900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240711 | 173800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240711 | 173700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240711 | 173600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240711 | 173500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240711 | 173400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240711 | 173300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240711 | 173200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 112305 |
| 63 | 20240711 | 173100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240711 | 173000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240711 | 172900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240711 | 172800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240711 | 172700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240711 | 172600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240711 | 172500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240711 | 172400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240711 | 172300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240711 | 172200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240711 | 172100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240711 | 172000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240711 | 171900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240711 | 171800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240711 | 171700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240711 | 171600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240711 | 171500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240711 | 171400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240711 | 171300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240711 | 171200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240711 | 171100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240711 | 171000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240711 | 170900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240711 | 170800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240711 | 170700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240711 | 170600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240711 | 170500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240711 | 170400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240711 | 170300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240711 | 170200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 112305 |
| 93 | 20240711 | 170100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240711 | 170000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240711 | 165900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240711 | 165800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240711 | 165700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240711 | 165600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240711 | 165500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240711 | 165400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240711 | 165300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240711 | 165200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240711 | 165100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240711 | 165000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240711 | 164900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240711 | 164800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240711 | 164700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240711 | 164600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240711 | 164500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240711 | 164400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240711 | 164300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240711 | 164200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240711 | 164100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240711 | 164000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240711 | 163900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240711 | 163800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240711 | 163700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240711 | 163600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240711 | 163500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240711 | 163400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240711 | 163300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240711 | 163200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 112305 |
| 123 | 20240711 | 163100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240711 | 163000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240711 | 162900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240711 | 162800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240711 | 162700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240711 | 162600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240711 | 162500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240711 | 162400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240711 | 162300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240711 | 162200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240711 | 162100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240711 | 162000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240711 | 161900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240711 | 161800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240711 | 161700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240711 | 161600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240711 | 161500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240711 | 161400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240711 | 161300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240711 | 161200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240711 | 161100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240711 | 161000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240711 | 160900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240711 | 160800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240711 | 160700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240711 | 160600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240711 | 160500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240711 | 160400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240711 | 160300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240711 | 160200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 112305 |
| 153 | 20240711 | 160100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240711 | 160000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240711 | 155900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240711 | 155800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240711 | 155700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240711 | 155600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240711 | 155500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240711 | 155400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240711 | 155300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240711 | 155200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240711 | 155100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240711 | 155000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240711 | 154900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240711 | 154800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240711 | 154700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240711 | 154600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240711 | 154500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240711 | 154400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240711 | 154300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240711 | 154200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240711 | 154100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240711 | 154000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240711 | 153900 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240711 | 153800 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240711 | 153700 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240711 | 153600 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240711 | 153500 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240711 | 153400 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240711 | 153300 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240711 | 153200 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 112305 |
| 183 | 20240711 | 153100 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240711 | 153000 | 11876502200 | 32150 | 32150 | 32150 | 32150 | 112305 |
| 185 | 20240711 | 152900 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240711 | 152800 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20240711 | 152700 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240711 | 152600 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240711 | 152500 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240711 | 152400 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240711 | 152300 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240711 | 152200 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240711 | 152100 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240711 | 152000 | 8265896450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240711 | 151900 | 8265896450 | 31900 | 31950 | 32000 | 31900 | 1481 |
| 196 | 20240711 | 151800 | 8218584600 | 32000 | 31950 | 32000 | 31950 | 763 |
| 197 | 20240711 | 151700 | 8194186150 | 32000 | 32000 | 32000 | 31950 | 697 |
| 198 | 20240711 | 151600 | 8171891050 | 32000 | 31900 | 32000 | 31900 | 2907 |
| 199 | 20240711 | 151500 | 8079012950 | 31900 | 31900 | 31950 | 31900 | 296 |
| 200 | 20240711 | 151400 | 8069568850 | 31950 | 31950 | 31950 | 31900 | 613 |
| 201 | 20240711 | 151300 | 8049986100 | 31950 | 31900 | 31950 | 31850 | 1864 |
| 202 | 20240711 | 151200 | 7990515150 | 31900 | 31800 | 31900 | 31800 | 4224 |
| 203 | 20240711 | 151100 | 7855975500 | 31800 | 31850 | 31850 | 31800 | 478 |
| 204 | 20240711 | 151000 | 7840760750 | 31850 | 31800 | 31850 | 31800 | 1057 |
| 205 | 20240711 | 150900 | 7807117500 | 31800 | 31850 | 31850 | 31800 | 2038 |
| 206 | 20240711 | 150800 | 7742213800 | 31800 | 31800 | 31850 | 31800 | 556 |
| 207 | 20240711 | 150700 | 7724522500 | 31800 | 31800 | 31850 | 31800 | 352 |
| 208 | 20240711 | 150600 | 7713323200 | 31800 | 31800 | 31850 | 31800 | 391 |
| 209 | 20240711 | 150500 | 7700878250 | 31800 | 31850 | 31850 | 31800 | 1864 |
| 210 | 20240711 | 150400 | 7641524250 | 31800 | 31850 | 31850 | 31800 | 579 |
| 211 | 20240711 | 150300 | 7623105700 | 31850 | 31800 | 31850 | 31800 | 341 |
| 212 | 20240711 | 150200 | 7612251350 | 31800 | 31850 | 31900 | 31800 | 1550 |
| 213 | 20240711 | 150100 | 7562891250 | 31850 | 31850 | 31900 | 31850 | 639 |
| 214 | 20240711 | 150000 | 7542533000 | 31850 | 31850 | 31900 | 31850 | 480 |
| 215 | 20240711 | 145900 | 7527236850 | 31850 | 31900 | 31900 | 31850 | 1246 |
| 216 | 20240711 | 145800 | 7487551400 | 31850 | 31850 | 31900 | 31850 | 611 |
| 217 | 20240711 | 145700 | 7468085850 | 31850 | 31850 | 31900 | 31850 | 350 |
| 218 | 20240711 | 145600 | 7456935700 | 31850 | 31850 | 31900 | 31850 | 471 |
| 219 | 20240711 | 145500 | 7441930600 | 31850 | 31850 | 31900 | 31850 | 595 |
| 220 | 20240711 | 145400 | 7422974850 | 31850 | 31850 | 31900 | 31850 | 313 |
| 221 | 20240711 | 145300 | 7413004900 | 31850 | 31850 | 31900 | 31850 | 608 |
| 222 | 20240711 | 145200 | 7393636700 | 31850 | 31850 | 31900 | 31850 | 609 |
| 223 | 20240711 | 145100 | 7374233650 | 31850 | 31850 | 31900 | 31850 | 265 |
| 224 | 20240711 | 145000 | 7365792750 | 31850 | 31850 | 31900 | 31850 | 577 |
| 225 | 20240711 | 144900 | 7347409950 | 31900 | 31850 | 31900 | 31850 | 223 |
| 226 | 20240711 | 144800 | 7340306000 | 31850 | 31850 | 31900 | 31850 | 348 |
| 227 | 20240711 | 144700 | 7329219300 | 31850 | 31900 | 31950 | 31850 | 365 |
| 228 | 20240711 | 144600 | 7317574450 | 31900 | 31900 | 31950 | 31900 | 1974 |
| 229 | 20240711 | 144500 | 7254603450 | 31900 | 31900 | 31950 | 31900 | 1447 |
| 230 | 20240711 | 144400 | 7208439500 | 31900 | 31900 | 31950 | 31900 | 599 |
| 231 | 20240711 | 144300 | 7189330950 | 31900 | 31900 | 31950 | 31900 | 1441 |
| 232 | 20240711 | 144200 | 7143354250 | 31900 | 31950 | 31950 | 31900 | 588 |
| 233 | 20240711 | 144100 | 7124584450 | 31950 | 31900 | 31950 | 31900 | 291 |
| 234 | 20240711 | 144000 | 7115293900 | 31900 | 31900 | 31950 | 31900 | 231 |
| 235 | 20240711 | 143900 | 7107921200 | 31900 | 31900 | 31950 | 31900 | 480 |
| 236 | 20240711 | 143800 | 7092598900 | 31900 | 31950 | 31950 | 31900 | 598 |
| 237 | 20240711 | 143700 | 7073501400 | 31900 | 31900 | 31950 | 31900 | 206 |
| 238 | 20240711 | 143600 | 7066928950 | 31900 | 31950 | 31950 | 31900 | 351 |
| 239 | 20240711 | 143500 | 7055729250 | 31950 | 31900 | 31950 | 31900 | 161 |
| 240 | 20240711 | 143400 | 7050591500 | 31900 | 31900 | 31950 | 31900 | 225 |
| 241 | 20240711 | 143300 | 7043413750 | 31900 | 31900 | 31950 | 31900 | 476 |
| 242 | 20240711 | 143200 | 7028223950 | 31900 | 31900 | 31950 | 31900 | 220 |
| 243 | 20240711 | 143100 | 7021204900 | 31900 | 31900 | 31950 | 31900 | 144 |
| 244 | 20240711 | 143000 | 7016610500 | 31900 | 31900 | 31950 | 31900 | 282 |
| 245 | 20240711 | 142900 | 7007610250 | 31900 | 31900 | 31950 | 31900 | 179 |
| 246 | 20240711 | 142800 | 7001898200 | 31900 | 31900 | 31950 | 31900 | 95 |
| 247 | 20240711 | 142700 | 6998867450 | 31950 | 31900 | 31950 | 31900 | 1366 |
| 248 | 20240711 | 142600 | 6955271000 | 31900 | 31900 | 31950 | 31900 | 216 |
| 249 | 20240711 | 142500 | 6948377750 | 31900 | 31900 | 31950 | 31900 | 288 |
| 250 | 20240711 | 142400 | 6939189900 | 31900 | 31900 | 31950 | 31900 | 1261 |
| 251 | 20240711 | 142300 | 6898962750 | 31900 | 31900 | 31950 | 31900 | 390 |
| 252 | 20240711 | 142200 | 6886518450 | 31900 | 31950 | 31950 | 31900 | 1366 |
| 253 | 20240711 | 142100 | 6842942450 | 31950 | 31950 | 31950 | 31900 | 269 |
| 254 | 20240711 | 142000 | 6834357150 | 31950 | 31900 | 31950 | 31900 | 629 |
| 255 | 20240711 | 141900 | 6814278900 | 31900 | 31950 | 31950 | 31900 | 508 |
| 256 | 20240711 | 141800 | 6798064500 | 31900 | 31950 | 31950 | 31900 | 218 |
| 257 | 20240711 | 141700 | 6791109400 | 31900 | 31900 | 31950 | 31900 | 1952 |
| 258 | 20240711 | 141600 | 6728750350 | 31950 | 31950 | 31950 | 31900 | 1196 |
| 259 | 20240711 | 141500 | 6690547400 | 31900 | 31900 | 31950 | 31900 | 236 |
| 260 | 20240711 | 141400 | 6683015900 | 31950 | 31950 | 31950 | 31900 | 137 |
| 261 | 20240711 | 141300 | 6678643050 | 31900 | 31900 | 31950 | 31900 | 453 |
| 262 | 20240711 | 141200 | 6664191700 | 31900 | 31900 | 31950 | 31900 | 142 |
| 263 | 20240711 | 141100 | 6659660700 | 31950 | 31900 | 31950 | 31900 | 135 |
| 264 | 20240711 | 141000 | 6655353800 | 31900 | 31900 | 31950 | 31900 | 161 |
| 265 | 20240711 | 140900 | 6650216700 | 31950 | 31900 | 31950 | 31900 | 100 |
| 266 | 20240711 | 140800 | 6647026250 | 31900 | 31950 | 31950 | 31900 | 70 |
| 267 | 20240711 | 140700 | 6644792000 | 31900 | 31950 | 31950 | 31900 | 55 |
| 268 | 20240711 | 140600 | 6643037000 | 31900 | 31900 | 31950 | 31900 | 257 |
| 269 | 20240711 | 140500 | 6634838500 | 31900 | 31850 | 31900 | 31850 | 483 |
| 270 | 20240711 | 140400 | 6619433150 | 31900 | 31850 | 31900 | 31850 | 1123 |
| 271 | 20240711 | 140300 | 6583612350 | 31900 | 31850 | 31900 | 31850 | 273 |
| 272 | 20240711 | 140200 | 6574905550 | 31900 | 31900 | 31900 | 31850 | 501 |
| 273 | 20240711 | 140100 | 6558928150 | 31900 | 31850 | 31900 | 31850 | 27 |
| 274 | 20240711 | 140000 | 6558067100 | 31850 | 31900 | 31900 | 31850 | 656 |
| 275 | 20240711 | 135900 | 6537145800 | 31900 | 31900 | 31900 | 31850 | 4625 |
| 276 | 20240711 | 135800 | 6389611050 | 31850 | 31850 | 31900 | 31850 | 153 |
| 277 | 20240711 | 135700 | 6384736800 | 31850 | 31850 | 31900 | 31850 | 648 |
| 278 | 20240711 | 135600 | 6364087350 | 31850 | 31850 | 31900 | 31850 | 1624 |
| 279 | 20240711 | 135500 | 6312362850 | 31850 | 31800 | 31900 | 31800 | 3842 |
| 280 | 20240711 | 135400 | 6189991800 | 31850 | 31800 | 31850 | 31800 | 455 |
| 281 | 20240711 | 135300 | 6175514700 | 31800 | 31800 | 31850 | 31800 | 1323 |
| 282 | 20240711 | 135200 | 6133437650 | 31800 | 31800 | 31850 | 31800 | 419 |
| 283 | 20240711 | 135100 | 6120104350 | 31850 | 31800 | 31850 | 31800 | 327 |
| 284 | 20240711 | 135000 | 6109692100 | 31800 | 31850 | 31850 | 31800 | 177 |
| 285 | 20240711 | 134900 | 6104062900 | 31800 | 31800 | 31850 | 31800 | 384 |
| 286 | 20240711 | 134800 | 6091851000 | 31850 | 31800 | 31850 | 31800 | 284 |
| 287 | 20240711 | 134700 | 6082812250 | 31800 | 31800 | 31850 | 31800 | 113 |
| 288 | 20240711 | 134600 | 6079218050 | 31850 | 31800 | 31850 | 31800 | 343 |
| 289 | 20240711 | 134500 | 6068308550 | 31850 | 31800 | 31850 | 31800 | 818 |
| 290 | 20240711 | 134400 | 6042262100 | 31850 | 31800 | 31850 | 31800 | 908 |
| 291 | 20240711 | 134300 | 6013385900 | 31850 | 31850 | 31850 | 31800 | 360 |
| 292 | 20240711 | 134200 | 6001925250 | 31800 | 31850 | 31850 | 31800 | 737 |
| 293 | 20240711 | 134100 | 5978458200 | 31800 | 31800 | 31850 | 31800 | 805 |
| 294 | 20240711 | 134000 | 5952836700 | 31850 | 31800 | 31850 | 31800 | 115 |
| 295 | 20240711 | 133900 | 5949179100 | 31800 | 31850 | 31850 | 31800 | 274 |
| 296 | 20240711 | 133800 | 5940464650 | 31800 | 31800 | 31850 | 31800 | 67 |
| 297 | 20240711 | 133700 | 5938333950 | 31850 | 31800 | 31850 | 31800 | 175 |
| 298 | 20240711 | 133600 | 5932768150 | 31850 | 31800 | 31850 | 31800 | 49 |
| 299 | 20240711 | 133500 | 5931209850 | 31850 | 31850 | 31850 | 31800 | 787 |
| 300 | 20240711 | 133400 | 5906182450 | 31800 | 31850 | 31850 | 31800 | 169 |
| 301 | 20240711 | 133300 | 5900807100 | 31800 | 31800 | 31850 | 31800 | 175 |
| 302 | 20240711 | 133200 | 5895242050 | 31800 | 31800 | 31800 | 31800 | 154 |
| 303 | 20240711 | 133100 | 5890344850 | 31800 | 31800 | 31850 | 31800 | 84 |
| 304 | 20240711 | 133000 | 5887672800 | 31800 | 31800 | 31850 | 31800 | 73 |
| 305 | 20240711 | 132900 | 5885350400 | 31800 | 31800 | 31800 | 31800 | 47 |
| 306 | 20240711 | 132800 | 5883855800 | 31850 | 31850 | 31850 | 31800 | 73 |
| 307 | 20240711 | 132700 | 5881533700 | 31850 | 31850 | 31850 | 31800 | 58 |
| 308 | 20240711 | 132600 | 5879688600 | 31800 | 31800 | 31850 | 31800 | 222 |
| 309 | 20240711 | 132500 | 5872620200 | 31800 | 31850 | 31850 | 31800 | 156 |
| 310 | 20240711 | 132400 | 5867654600 | 31850 | 31850 | 31850 | 31800 | 283 |
| 311 | 20240711 | 132300 | 5858643500 | 31850 | 31800 | 31900 | 31800 | 1159 |
| 312 | 20240711 | 132200 | 5821729600 | 31850 | 31800 | 31850 | 31800 | 624 |
| 313 | 20240711 | 132100 | 5801859400 | 31800 | 31850 | 31850 | 31800 | 156 |
| 314 | 20240711 | 132000 | 5796893550 | 31850 | 31850 | 31850 | 31800 | 423 |
| 315 | 20240711 | 131900 | 5783423250 | 31850 | 31800 | 31850 | 31800 | 169 |
| 316 | 20240711 | 131800 | 5778042400 | 31800 | 31850 | 31850 | 31800 | 130 |
| 317 | 20240711 | 131700 | 5773906250 | 31850 | 31800 | 31850 | 31800 | 282 |
| 318 | 20240711 | 131600 | 5764927600 | 31800 | 31850 | 31850 | 31800 | 399 |
| 319 | 20240711 | 131500 | 5752222050 | 31800 | 31850 | 31850 | 31800 | 261 |
| 320 | 20240711 | 131400 | 5743913650 | 31850 | 31850 | 31850 | 31800 | 266 |
| 321 | 20240711 | 131300 | 5735446500 | 31800 | 31850 | 31850 | 31800 | 197 |
| 322 | 20240711 | 131200 | 5729175750 | 31800 | 31800 | 31850 | 31800 | 89 |
| 323 | 20240711 | 131100 | 5726345400 | 31850 | 31850 | 31850 | 31800 | 57 |
| 324 | 20240711 | 131000 | 5724532150 | 31800 | 31800 | 31850 | 31800 | 181 |
| 325 | 20240711 | 130900 | 5718770700 | 31850 | 31800 | 31850 | 31800 | 143 |
| 326 | 20240711 | 130800 | 5714219100 | 31800 | 31850 | 31850 | 31800 | 354 |
| 327 | 20240711 | 130700 | 5702954250 | 31800 | 31850 | 31850 | 31800 | 448 |
| 328 | 20240711 | 130600 | 5688687600 | 31850 | 31850 | 31850 | 31800 | 651 |
| 329 | 20240711 | 130500 | 5667956100 | 31850 | 31850 | 31850 | 31800 | 54 |
| 330 | 20240711 | 130400 | 5666238250 | 31850 | 31800 | 31850 | 31800 | 166 |
| 331 | 20240711 | 130300 | 5660959050 | 31850 | 31900 | 31900 | 31850 | 1485 |
| 332 | 20240711 | 130200 | 5613661700 | 31850 | 31850 | 31900 | 31850 | 147 |
| 333 | 20240711 | 130100 | 5608978950 | 31850 | 31850 | 31900 | 31850 | 127 |
| 334 | 20240711 | 130000 | 5604933950 | 31850 | 31850 | 31900 | 31850 | 107 |
| 335 | 20240711 | 125900 | 5601525650 | 31900 | 31800 | 31900 | 31800 | 3816 |
| 336 | 20240711 | 125800 | 5479988900 | 31850 | 31800 | 31850 | 31800 | 172 |
| 337 | 20240711 | 125700 | 5474516500 | 31850 | 31800 | 31850 | 31800 | 257 |
| 338 | 20240711 | 125600 | 5466338350 | 31800 | 31800 | 31800 | 31800 | 215 |
| 339 | 20240711 | 125500 | 5459501350 | 31800 | 31800 | 31850 | 31800 | 144 |
| 340 | 20240711 | 125400 | 5454920050 | 31800 | 31850 | 31850 | 31800 | 313 |
| 341 | 20240711 | 125300 | 5444961800 | 31800 | 31800 | 31850 | 31800 | 153 |
| 342 | 20240711 | 125200 | 5440095850 | 31800 | 31800 | 31850 | 31800 | 1012 |
| 343 | 20240711 | 125100 | 5407909150 | 31850 | 31850 | 31850 | 31800 | 630 |
| 344 | 20240711 | 125000 | 5387859600 | 31800 | 31800 | 31850 | 31800 | 324 |
| 345 | 20240711 | 124900 | 5377550750 | 31850 | 31850 | 31850 | 31800 | 273 |
| 346 | 20240711 | 124800 | 5368868100 | 31850 | 31800 | 31850 | 31800 | 105 |
| 347 | 20240711 | 124700 | 5365527950 | 31800 | 31800 | 31850 | 31800 | 164 |
| 348 | 20240711 | 124600 | 5360312650 | 31800 | 31800 | 31800 | 31800 | 2261 |
| 349 | 20240711 | 124500 | 5288412850 | 31850 | 31850 | 31850 | 31800 | 242 |
| 350 | 20240711 | 124400 | 5280708100 | 31800 | 31800 | 31850 | 31800 | 71 |
| 351 | 20240711 | 124300 | 5278449100 | 31850 | 31850 | 31850 | 31800 | 469 |
| 352 | 20240711 | 124200 | 5263519850 | 31800 | 31850 | 31850 | 31800 | 11 |
| 353 | 20240711 | 124100 | 5263169550 | 31800 | 31850 | 31850 | 31800 | 362 |
| 354 | 20240711 | 124000 | 5251653750 | 31800 | 31850 | 31850 | 31800 | 177 |
| 355 | 20240711 | 123900 | 5246019650 | 31850 | 31850 | 31850 | 31800 | 249 |
| 356 | 20240711 | 123800 | 5238091750 | 31800 | 31850 | 31850 | 31800 | 273 |
| 357 | 20240711 | 123700 | 5229399100 | 31850 | 31800 | 31850 | 31800 | 521 |
| 358 | 20240711 | 123600 | 5212808100 | 31850 | 31800 | 31850 | 31800 | 581 |
| 359 | 20240711 | 123500 | 5194320800 | 31800 | 31850 | 31850 | 31800 | 76 |
| 360 | 20240711 | 123400 | 5191900350 | 31800 | 31850 | 31850 | 31800 | 307 |
| 361 | 20240711 | 123300 | 5182127750 | 31800 | 31850 | 31850 | 31800 | 219 |
| 362 | 20240711 | 123200 | 5175154000 | 31850 | 31800 | 31850 | 31800 | 334 |
| 363 | 20240711 | 123100 | 5164520400 | 31850 | 31800 | 31850 | 31800 | 283 |
| 364 | 20240711 | 123000 | 5155514900 | 31800 | 31800 | 31850 | 31800 | 589 |
| 365 | 20240711 | 122900 | 5136768950 | 31850 | 31850 | 31850 | 31800 | 134 |
| 366 | 20240711 | 122800 | 5132503250 | 31800 | 31850 | 31850 | 31800 | 293 |
| 367 | 20240711 | 122700 | 5123176650 | 31800 | 31800 | 31850 | 31800 | 179 |
| 368 | 20240711 | 122600 | 5117484400 | 31850 | 31800 | 31850 | 31800 | 124 |
| 369 | 20240711 | 122500 | 5113537850 | 31850 | 31800 | 31850 | 31800 | 573 |
| 370 | 20240711 | 122400 | 5095292700 | 31850 | 31850 | 31850 | 31800 | 143 |
| 371 | 20240711 | 122300 | 5090741500 | 31850 | 31800 | 31850 | 31800 | 598 |
| 372 | 20240711 | 122200 | 5071710900 | 31850 | 31800 | 31850 | 31800 | 8 |
| 373 | 20240711 | 122100 | 5071456300 | 31800 | 31850 | 31850 | 31800 | 608 |
| 374 | 20240711 | 122000 | 5052110600 | 31850 | 31850 | 31850 | 31800 | 201 |
| 375 | 20240711 | 121900 | 5045713250 | 31850 | 31850 | 31850 | 31800 | 127 |
| 376 | 20240711 | 121800 | 5041668400 | 31850 | 31800 | 31850 | 31800 | 592 |
| 377 | 20240711 | 121700 | 5022821500 | 31800 | 31850 | 31850 | 31800 | 5 |
| 378 | 20240711 | 121600 | 5022662400 | 31850 | 31800 | 31850 | 31800 | 378 |
| 379 | 20240711 | 121500 | 5010629050 | 31800 | 31800 | 31850 | 31800 | 1750 |
| 380 | 20240711 | 121400 | 4954909550 | 31800 | 31850 | 31850 | 31800 | 225 |
| 381 | 20240711 | 121300 | 4947749400 | 31800 | 31800 | 31850 | 31800 | 383 |
| 382 | 20240711 | 121200 | 4935560850 | 31800 | 31800 | 31850 | 31800 | 305 |
| 383 | 20240711 | 121100 | 4925859000 | 31800 | 31800 | 31800 | 31800 | 272 |
| 384 | 20240711 | 121000 | 4917209400 | 31800 | 31850 | 31850 | 31800 | 260 |
| 385 | 20240711 | 120900 | 4908934200 | 31850 | 31800 | 31850 | 31800 | 205 |
| 386 | 20240711 | 120800 | 4902409800 | 31800 | 31800 | 31850 | 31800 | 272 |
| 387 | 20240711 | 120700 | 4893749650 | 31800 | 31800 | 31850 | 31800 | 212 |
| 388 | 20240711 | 120600 | 4887008000 | 31800 | 31850 | 31850 | 31800 | 25 |
| 389 | 20240711 | 120500 | 4886212800 | 31800 | 31800 | 31850 | 31800 | 140 |
| 390 | 20240711 | 120400 | 4881757650 | 31850 | 31800 | 31850 | 31800 | 229 |
| 391 | 20240711 | 120300 | 4874470600 | 31850 | 31800 | 31850 | 31800 | 204 |
| 392 | 20240711 | 120200 | 4867977850 | 31800 | 31800 | 31850 | 31800 | 199 |
| 393 | 20240711 | 120100 | 4861647150 | 31800 | 31850 | 31850 | 31800 | 592 |
| 394 | 20240711 | 120000 | 4842793550 | 31850 | 31800 | 31850 | 31800 | 506 |
| 395 | 20240711 | 115900 | 4826681800 | 31850 | 31850 | 31850 | 31800 | 109 |
| 396 | 20240711 | 115800 | 4823210950 | 31800 | 31850 | 31850 | 31800 | 79 |
| 397 | 20240711 | 115700 | 4820696950 | 31800 | 31800 | 31850 | 31800 | 156 |
| 398 | 20240711 | 115600 | 4815732650 | 31850 | 31800 | 31850 | 31800 | 201 |
| 399 | 20240711 | 115500 | 4809337100 | 31850 | 31850 | 31850 | 31800 | 225 |
| 400 | 20240711 | 115400 | 4802176000 | 31800 | 31850 | 31850 | 31800 | 150 |
| 401 | 20240711 | 115300 | 4797399550 | 31800 | 31850 | 31850 | 31800 | 116 |
| 402 | 20240711 | 115200 | 4793709450 | 31850 | 31850 | 31850 | 31800 | 232 |
| 403 | 20240711 | 115100 | 4786320900 | 31800 | 31850 | 31850 | 31800 | 141 |
| 404 | 20240711 | 115000 | 4781834450 | 31850 | 31800 | 31850 | 31800 | 317 |
| 405 | 20240711 | 114900 | 4771740650 | 31850 | 31850 | 31850 | 31800 | 167 |
| 406 | 20240711 | 114800 | 4766424650 | 31850 | 31850 | 31850 | 31800 | 537 |
| 407 | 20240711 | 114700 | 4749324200 | 31850 | 31850 | 31850 | 31850 | 80 |
| 408 | 20240711 | 114600 | 4746776200 | 31850 | 31900 | 31900 | 31800 | 171 |
| 409 | 20240711 | 114500 | 4741332500 | 31800 | 31850 | 31850 | 31800 | 1049 |
| 410 | 20240711 | 114400 | 4707922250 | 31800 | 31800 | 31850 | 31800 | 316 |
| 411 | 20240711 | 114300 | 4697867000 | 31850 | 31850 | 31850 | 31800 | 321 |
| 412 | 20240711 | 114200 | 4687644800 | 31800 | 31800 | 31850 | 31800 | 588 |
| 413 | 20240711 | 114100 | 4668940200 | 31850 | 31850 | 31850 | 31800 | 255 |
| 414 | 20240711 | 114000 | 4660820600 | 31850 | 31800 | 31850 | 31800 | 1045 |
| 415 | 20240711 | 113900 | 4627587700 | 31800 | 31850 | 31850 | 31800 | 122 |
| 416 | 20240711 | 113800 | 4623706950 | 31850 | 31900 | 31900 | 31850 | 171 |
| 417 | 20240711 | 113700 | 4618260450 | 31850 | 31800 | 31850 | 31800 | 444 |
| 418 | 20240711 | 113600 | 4604123000 | 31850 | 31850 | 31850 | 31800 | 288 |
| 419 | 20240711 | 113500 | 4594955450 | 31850 | 31850 | 31850 | 31800 | 397 |
| 420 | 20240711 | 113400 | 4582315700 | 31850 | 31800 | 31850 | 31800 | 1236 |
| 421 | 20240711 | 113300 | 4542951300 | 31850 | 31800 | 31850 | 31800 | 2728 |
| 422 | 20240711 | 113200 | 4456068850 | 31800 | 31800 | 31850 | 31750 | 4583 |
| 423 | 20240711 | 113100 | 4310331650 | 31750 | 31750 | 31800 | 31750 | 1499 |
| 424 | 20240711 | 113000 | 4262677500 | 31750 | 31750 | 31800 | 31750 | 435 |
| 425 | 20240711 | 112900 | 4248856950 | 31800 | 31750 | 31800 | 31750 | 156 |
| 426 | 20240711 | 112800 | 4243899800 | 31750 | 31800 | 31800 | 31750 | 258 |
| 427 | 20240711 | 112700 | 4235701800 | 31800 | 31800 | 31800 | 31750 | 102 |
| 428 | 20240711 | 112600 | 4232462700 | 31800 | 31800 | 31800 | 31750 | 221 |
| 429 | 20240711 | 112500 | 4225442900 | 31800 | 31750 | 31800 | 31750 | 505 |
| 430 | 20240711 | 112400 | 4209405450 | 31750 | 31800 | 31850 | 31750 | 6668 |
| 431 | 20240711 | 112300 | 3997368650 | 31850 | 31800 | 31850 | 31800 | 329 |
| 432 | 20240711 | 112200 | 3986903150 | 31850 | 31800 | 31850 | 31800 | 391 |
| 433 | 20240711 | 112100 | 3974468500 | 31800 | 31800 | 31850 | 31800 | 440 |
| 434 | 20240711 | 112000 | 3960473950 | 31800 | 31800 | 31850 | 31800 | 54 |
| 435 | 20240711 | 111900 | 3958755250 | 31800 | 31800 | 31850 | 31800 | 490 |
| 436 | 20240711 | 111800 | 3943172100 | 31800 | 31800 | 31850 | 31800 | 153 |
| 437 | 20240711 | 111700 | 3938301550 | 31800 | 31800 | 31850 | 31800 | 272 |
| 438 | 20240711 | 111600 | 3929651300 | 31800 | 31850 | 31850 | 31800 | 479 |
| 439 | 20240711 | 111500 | 3914418850 | 31800 | 31800 | 31850 | 31800 | 2473 |
| 440 | 20240711 | 111400 | 3835777150 | 31800 | 31850 | 31850 | 31800 | 3111 |
| 441 | 20240711 | 111300 | 3736847200 | 31800 | 31800 | 31850 | 31800 | 770 |
| 442 | 20240711 | 111200 | 3712358700 | 31800 | 31850 | 31900 | 31800 | 6461 |
| 443 | 20240711 | 111100 | 3506618300 | 31850 | 31900 | 31900 | 31850 | 298 |
| 444 | 20240711 | 111000 | 3497120250 | 31900 | 31850 | 31900 | 31850 | 230 |
| 445 | 20240711 | 110900 | 3489790650 | 31900 | 31850 | 31900 | 31850 | 341 |
| 446 | 20240711 | 110800 | 3478917700 | 31850 | 31850 | 31850 | 31850 | 630 |
| 447 | 20240711 | 110700 | 3458852200 | 31850 | 31850 | 31900 | 31850 | 252 |
| 448 | 20240711 | 110600 | 3450818050 | 31900 | 31850 | 31900 | 31850 | 87 |
| 449 | 20240711 | 110500 | 3448043950 | 31900 | 31900 | 31900 | 31850 | 358 |
| 450 | 20240711 | 110400 | 3436633300 | 31850 | 31850 | 31900 | 31850 | 97 |
| 451 | 20240711 | 110300 | 3433543000 | 31900 | 31850 | 31900 | 31850 | 371 |
| 452 | 20240711 | 110200 | 3421726350 | 31900 | 31950 | 31950 | 31900 | 5692 |
| 453 | 20240711 | 110100 | 3240151500 | 31950 | 31900 | 31950 | 31900 | 2172 |
| 454 | 20240711 | 110000 | 3170861850 | 31900 | 31900 | 31950 | 31900 | 210 |
| 455 | 20240711 | 105900 | 3164159000 | 31900 | 31900 | 31950 | 31900 | 259 |
| 456 | 20240711 | 105800 | 3155896000 | 31900 | 31900 | 31900 | 31900 | 236 |
| 457 | 20240711 | 105700 | 3148367600 | 31900 | 31900 | 31950 | 31900 | 76 |
| 458 | 20240711 | 105600 | 3145942550 | 31900 | 31950 | 31950 | 31900 | 988 |
| 459 | 20240711 | 105500 | 3114424450 | 31950 | 31900 | 31950 | 31900 | 91 |
| 460 | 20240711 | 105400 | 3111520000 | 31950 | 31900 | 31950 | 31900 | 198 |
| 461 | 20240711 | 105300 | 3105198200 | 31900 | 31950 | 31950 | 31900 | 430 |
| 462 | 20240711 | 105200 | 3091465600 | 31950 | 31950 | 31950 | 31900 | 807 |
| 463 | 20240711 | 105100 | 3065721250 | 31900 | 31900 | 31950 | 31900 | 256 |
| 464 | 20240711 | 105000 | 3057549700 | 31950 | 31900 | 31950 | 31900 | 156 |
| 465 | 20240711 | 104900 | 3052567900 | 31900 | 31950 | 31950 | 31900 | 222 |
| 466 | 20240711 | 104800 | 3045480250 | 31950 | 31900 | 31950 | 31900 | 154 |
| 467 | 20240711 | 104700 | 3040567150 | 31900 | 31950 | 31950 | 31900 | 261 |
| 468 | 20240711 | 104600 | 3032232500 | 31950 | 31900 | 31950 | 31900 | 95 |
| 469 | 20240711 | 104500 | 3029201900 | 31950 | 31900 | 31950 | 31900 | 403 |
| 470 | 20240711 | 104400 | 3016329950 | 31950 | 31900 | 31950 | 31900 | 81 |
| 471 | 20240711 | 104300 | 3013744650 | 31900 | 31900 | 31950 | 31900 | 261 |
| 472 | 20240711 | 104200 | 3005418150 | 31900 | 31900 | 31950 | 31900 | 162 |
| 473 | 20240711 | 104100 | 3000249750 | 31900 | 31900 | 31900 | 31900 | 558 |
| 474 | 20240711 | 104000 | 2982449550 | 31900 | 31900 | 31950 | 31900 | 289 |
| 475 | 20240711 | 103900 | 2973224200 | 31900 | 31900 | 31900 | 31900 | 265 |
| 476 | 20240711 | 103800 | 2964770700 | 31950 | 31900 | 31950 | 31900 | 220 |
| 477 | 20240711 | 103700 | 2957749650 | 31900 | 31950 | 31950 | 31900 | 2015 |
| 478 | 20240711 | 103600 | 2893380000 | 31950 | 31950 | 31950 | 31950 | 317 |
| 479 | 20240711 | 103500 | 2883251850 | 31950 | 31950 | 32000 | 31950 | 219 |
| 480 | 20240711 | 103400 | 2876254650 | 32000 | 31950 | 32000 | 31950 | 312 |
| 481 | 20240711 | 103300 | 2866285050 | 31950 | 31950 | 32000 | 31950 | 235 |
| 482 | 20240711 | 103200 | 2858775850 | 31950 | 31950 | 32000 | 31950 | 296 |
| 483 | 20240711 | 103100 | 2849317450 | 31950 | 31950 | 31950 | 31950 | 152 |
| 484 | 20240711 | 103000 | 2844461050 | 31950 | 31950 | 32000 | 31950 | 811 |
| 485 | 20240711 | 102900 | 2818548950 | 32000 | 32050 | 32050 | 31950 | 2619 |
| 486 | 20240711 | 102800 | 2734742700 | 32000 | 32050 | 32050 | 32000 | 385 |
| 487 | 20240711 | 102700 | 2722421150 | 32000 | 32000 | 32050 | 32000 | 251 |
| 488 | 20240711 | 102600 | 2714388050 | 32000 | 31950 | 32000 | 31950 | 738 |
| 489 | 20240711 | 102500 | 2690779600 | 31950 | 32050 | 32050 | 31950 | 185 |
| 490 | 20240711 | 102400 | 2684862500 | 32000 | 32000 | 32000 | 32000 | 37 |
| 491 | 20240711 | 102300 | 2683678500 | 32000 | 32000 | 32000 | 31950 | 2323 |
| 492 | 20240711 | 102200 | 2609387150 | 32000 | 32000 | 32000 | 32000 | 120 |
| 493 | 20240711 | 102100 | 2605547150 | 32000 | 32000 | 32050 | 32000 | 309 |
| 494 | 20240711 | 102000 | 2595659100 | 32000 | 32000 | 32000 | 32000 | 348 |
| 495 | 20240711 | 101900 | 2584523100 | 32000 | 32000 | 32000 | 32000 | 937 |
| 496 | 20240711 | 101800 | 2554539100 | 32050 | 32050 | 32050 | 32000 | 138 |
| 497 | 20240711 | 101700 | 2550121850 | 32000 | 32000 | 32050 | 32000 | 271 |
| 498 | 20240711 | 101600 | 2541449350 | 32050 | 32050 | 32050 | 32000 | 1682 |
| 499 | 20240711 | 101500 | 2487623750 | 32050 | 32050 | 32050 | 32050 | 18 |
| 500 | 20240711 | 101400 | 2487046850 | 32050 | 32000 | 32050 | 32000 | 246 |
| 501 | 20240711 | 101300 | 2479168950 | 32000 | 32000 | 32000 | 32000 | 94 |
| 502 | 20240711 | 101200 | 2476160950 | 32000 | 32000 | 32050 | 32000 | 229 |
| 503 | 20240711 | 101100 | 2468831200 | 32000 | 32000 | 32000 | 32000 | 236 |
| 504 | 20240711 | 101000 | 2461279200 | 32000 | 32000 | 32050 | 32000 | 142 |
| 505 | 20240711 | 100900 | 2456733100 | 32000 | 32050 | 32050 | 32000 | 380 |
| 506 | 20240711 | 100800 | 2444571850 | 32000 | 32000 | 32050 | 32000 | 132 |
| 507 | 20240711 | 100700 | 2440342600 | 32050 | 32000 | 32050 | 32000 | 166 |
| 508 | 20240711 | 100600 | 2435028000 | 32000 | 32050 | 32050 | 32000 | 52 |
| 509 | 20240711 | 100500 | 2433363500 | 32000 | 32050 | 32050 | 32000 | 384 |
| 510 | 20240711 | 100400 | 2421065100 | 32000 | 32000 | 32050 | 32000 | 195 |
| 511 | 20240711 | 100300 | 2414818350 | 32000 | 32050 | 32050 | 32000 | 117 |
| 512 | 20240711 | 100200 | 2411071950 | 32000 | 32000 | 32050 | 32000 | 904 |
| 513 | 20240711 | 100100 | 2382143150 | 32050 | 32000 | 32050 | 32000 | 2094 |
| 514 | 20240711 | 100000 | 2315070050 | 32000 | 32000 | 32050 | 32000 | 1166 |
| 515 | 20240711 | 095900 | 2277704800 | 32050 | 32050 | 32050 | 32000 | 1067 |
| 516 | 20240711 | 095800 | 2243508650 | 32050 | 32050 | 32050 | 32000 | 685 |
| 517 | 20240711 | 095700 | 2221580800 | 32050 | 32050 | 32050 | 32000 | 265 |
| 518 | 20240711 | 095600 | 2213089400 | 32050 | 32000 | 32050 | 32000 | 751 |
| 519 | 20240711 | 095500 | 2189032400 | 32050 | 32050 | 32100 | 32050 | 510 |
| 520 | 20240711 | 095400 | 2172686450 | 32100 | 32050 | 32100 | 32000 | 2644 |
| 521 | 20240711 | 095300 | 2087930500 | 32050 | 32050 | 32050 | 32000 | 193 |
| 522 | 20240711 | 095200 | 2081753250 | 32050 | 32050 | 32050 | 32000 | 238 |
| 523 | 20240711 | 095100 | 2074125950 | 32000 | 32050 | 32050 | 32000 | 224 |
| 524 | 20240711 | 095000 | 2066952750 | 32050 | 32050 | 32050 | 32000 | 467 |
| 525 | 20240711 | 094900 | 2051991750 | 32050 | 32000 | 32050 | 32000 | 808 |
| 526 | 20240711 | 094800 | 2026131150 | 32050 | 32050 | 32100 | 32050 | 2050 |
| 527 | 20240711 | 094700 | 1960427250 | 32050 | 32050 | 32050 | 32050 | 195 |
| 528 | 20240711 | 094600 | 1954177500 | 32050 | 32050 | 32100 | 32050 | 137 |
| 529 | 20240711 | 094500 | 1949785600 | 32050 | 32050 | 32100 | 32050 | 506 |
| 530 | 20240711 | 094400 | 1933546100 | 32050 | 32050 | 32100 | 32050 | 1037 |
| 531 | 20240711 | 094300 | 1900295950 | 32100 | 32100 | 32100 | 32050 | 447 |
| 532 | 20240711 | 094200 | 1885963950 | 32100 | 32050 | 32100 | 32050 | 109 |
| 533 | 20240711 | 094100 | 1882469300 | 32050 | 32050 | 32100 | 32050 | 115 |
| 534 | 20240711 | 094000 | 1878783050 | 32050 | 32050 | 32100 | 32050 | 118 |
| 535 | 20240711 | 093900 | 1875000500 | 32050 | 32000 | 32100 | 32000 | 4311 |
| 536 | 20240711 | 093800 | 1736869600 | 32000 | 32000 | 32050 | 32000 | 445 |
| 537 | 20240711 | 093700 | 1722626600 | 32000 | 32050 | 32050 | 32000 | 958 |
| 538 | 20240711 | 093600 | 1691957650 | 32050 | 32000 | 32050 | 32000 | 323 |
| 539 | 20240711 | 093500 | 1681611450 | 32000 | 32000 | 32050 | 32000 | 1276 |
| 540 | 20240711 | 093400 | 1640778700 | 32000 | 32000 | 32000 | 32000 | 161 |
| 541 | 20240711 | 093300 | 1635626700 | 32000 | 32000 | 32050 | 31950 | 7538 |
| 542 | 20240711 | 093200 | 1394399750 | 31950 | 31950 | 32000 | 31950 | 1459 |
| 543 | 20240711 | 093100 | 1347784600 | 32000 | 31950 | 32000 | 31950 | 3657 |
| 544 | 20240711 | 093000 | 1230891700 | 31950 | 31950 | 32000 | 31950 | 1178 |
| 545 | 20240711 | 092900 | 1193254400 | 31950 | 32000 | 32000 | 31950 | 295 |
| 546 | 20240711 | 092800 | 1183815150 | 32000 | 31950 | 32000 | 31950 | 745 |
| 547 | 20240711 | 092700 | 1159994050 | 32000 | 32000 | 32000 | 31950 | 599 |
| 548 | 20240711 | 092600 | 1140851750 | 32000 | 31950 | 32000 | 31950 | 204 |
| 549 | 20240711 | 092500 | 1134328300 | 31950 | 32000 | 32000 | 31950 | 205 |
| 550 | 20240711 | 092400 | 1127773450 | 32000 | 32000 | 32000 | 31950 | 964 |
| 551 | 20240711 | 092300 | 1096927650 | 32000 | 32000 | 32000 | 31950 | 298 |
| 552 | 20240711 | 092200 | 1087393150 | 32000 | 32050 | 32050 | 31950 | 2072 |
| 553 | 20240711 | 092100 | 1021090200 | 32050 | 31950 | 32050 | 31950 | 6855 |
| 554 | 20240711 | 092000 | 801907750 | 31950 | 31900 | 31950 | 31900 | 707 |
| 555 | 20240711 | 091900 | 779350000 | 31900 | 31900 | 31900 | 31850 | 1216 |
| 556 | 20240711 | 091800 | 740560400 | 31900 | 31900 | 31900 | 31850 | 328 |
| 557 | 20240711 | 091700 | 730099600 | 31850 | 31900 | 31900 | 31850 | 160 |
| 558 | 20240711 | 091600 | 724995900 | 31900 | 31850 | 31900 | 31850 | 467 |
| 559 | 20240711 | 091500 | 710102000 | 31900 | 31900 | 31900 | 31850 | 57 |
| 560 | 20240711 | 091400 | 708283850 | 31900 | 31900 | 31950 | 31900 | 1692 |
| 561 | 20240711 | 091300 | 654308700 | 31900 | 31900 | 31900 | 31900 | 47 |
| 562 | 20240711 | 091200 | 652809400 | 31900 | 31950 | 31950 | 31900 | 286 |
| 563 | 20240711 | 091100 | 643685750 | 31950 | 31900 | 31950 | 31900 | 67 |
| 564 | 20240711 | 091000 | 641547450 | 31900 | 31900 | 31950 | 31900 | 281 |
| 565 | 20240711 | 090900 | 632571250 | 31900 | 31900 | 31950 | 31900 | 1168 |
| 566 | 20240711 | 090800 | 595261550 | 31900 | 31900 | 31950 | 31900 | 929 |
| 567 | 20240711 | 090700 | 565593000 | 31900 | 31950 | 31950 | 31900 | 831 |
| 568 | 20240711 | 090600 | 539078450 | 31950 | 31850 | 31950 | 31850 | 2087 |
| 569 | 20240711 | 090500 | 472528550 | 31850 | 31850 | 31850 | 31850 | 855 |
| 570 | 20240711 | 090400 | 445296800 | 31850 | 31800 | 31850 | 31800 | 288 |
| 571 | 20240711 | 090300 | 436125300 | 31850 | 31850 | 31850 | 31800 | 1677 |
| 572 | 20240711 | 090200 | 382776550 | 31850 | 31900 | 31900 | 31800 | 4802 |
| 573 | 20240711 | 090100 | 229876650 | 31900 | 31900 | 31900 | 31850 | 1197 |
| 574 | 20240711 | 090000 | 191700950 | 31900 | 31950 | 31950 | 31900 | 6002 |