32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 183900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 6642 |
| 3 | 20240710 | 183800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20240710 | 183700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20240710 | 183600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20240710 | 183500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20240710 | 183400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20240710 | 183300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20240710 | 183200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20240710 | 183100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20240710 | 183000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20240710 | 182900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20240710 | 182800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20240710 | 182700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20240710 | 182600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20240710 | 182500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20240710 | 182400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20240710 | 182300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20240710 | 182200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20240710 | 182100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20240710 | 182000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20240710 | 181900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20240710 | 181800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20240710 | 181700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20240710 | 181600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20240710 | 181500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20240710 | 181400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20240710 | 181300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20240710 | 181200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20240710 | 181100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20240710 | 181000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20240710 | 180900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 6642 |
| 33 | 20240710 | 180800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20240710 | 180700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20240710 | 180600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20240710 | 180500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20240710 | 180400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20240710 | 180300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20240710 | 180200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20240710 | 180100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20240710 | 180000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20240710 | 175900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20240710 | 175800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20240710 | 175700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20240710 | 175600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20240710 | 175500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20240710 | 175400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20240710 | 175300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20240710 | 175200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20240710 | 175100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20240710 | 175000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20240710 | 174900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20240710 | 174800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20240710 | 174700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20240710 | 174600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20240710 | 174500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20240710 | 174400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20240710 | 174300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20240710 | 174200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20240710 | 174100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20240710 | 174000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20240710 | 173900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 6642 |
| 63 | 20240710 | 173800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20240710 | 173700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20240710 | 173600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20240710 | 173500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20240710 | 173400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20240710 | 173300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20240710 | 173200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20240710 | 173100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20240710 | 173000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20240710 | 172900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20240710 | 172800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20240710 | 172700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20240710 | 172600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20240710 | 172500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20240710 | 172400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20240710 | 172300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20240710 | 172200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20240710 | 172100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20240710 | 172000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20240710 | 171900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20240710 | 171800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20240710 | 171700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20240710 | 171600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20240710 | 171500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20240710 | 171400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20240710 | 171300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20240710 | 171200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20240710 | 171100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20240710 | 171000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20240710 | 170900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 6642 |
| 93 | 20240710 | 170800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20240710 | 170700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20240710 | 170600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20240710 | 170500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20240710 | 170400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20240710 | 170300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20240710 | 170200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20240710 | 170100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20240710 | 170000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20240710 | 165900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20240710 | 165800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20240710 | 165700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20240710 | 165600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20240710 | 165500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20240710 | 165400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20240710 | 165300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20240710 | 165200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20240710 | 165100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20240710 | 165000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20240710 | 164900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20240710 | 164800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20240710 | 164700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20240710 | 164600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20240710 | 164500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20240710 | 164400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20240710 | 164300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20240710 | 164200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20240710 | 164100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20240710 | 164000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20240710 | 163900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 6642 |
| 123 | 20240710 | 163800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20240710 | 163700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20240710 | 163600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20240710 | 163500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20240710 | 163400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20240710 | 163300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20240710 | 163200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20240710 | 163100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20240710 | 163000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20240710 | 162900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20240710 | 162800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20240710 | 162700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20240710 | 162600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20240710 | 162500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20240710 | 162400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20240710 | 162300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20240710 | 162200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20240710 | 162100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20240710 | 162000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20240710 | 161900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20240710 | 161800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20240710 | 161700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20240710 | 161600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20240710 | 161500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20240710 | 161400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20240710 | 161300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20240710 | 161200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20240710 | 161100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20240710 | 161000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20240710 | 160900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 6642 |
| 153 | 20240710 | 160800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20240710 | 160700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20240710 | 160600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20240710 | 160500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20240710 | 160400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20240710 | 160300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20240710 | 160200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20240710 | 160100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20240710 | 160000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20240710 | 155900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20240710 | 155800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20240710 | 155700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20240710 | 155600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20240710 | 155500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20240710 | 155400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20240710 | 155300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20240710 | 155200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20240710 | 155100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20240710 | 155000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20240710 | 154900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20240710 | 154800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20240710 | 154700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20240710 | 154600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20240710 | 154500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20240710 | 154400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20240710 | 154300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20240710 | 154200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20240710 | 154100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20240710 | 154000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20240710 | 153900 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 6642 |
| 183 | 20240710 | 153800 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 184 | 20240710 | 153700 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 185 | 20240710 | 153600 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 186 | 20240710 | 153500 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 187 | 20240710 | 153400 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 188 | 20240710 | 153300 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 189 | 20240710 | 153200 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 190 | 20240710 | 153100 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 0 |
| 191 | 20240710 | 153000 | 13594902400 | 21050 | 21050 | 21050 | 21050 | 6642 |
| 192 | 20240710 | 152900 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20240710 | 152800 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20240710 | 152700 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20240710 | 152600 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20240710 | 152500 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20240710 | 152400 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20240710 | 152300 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20240710 | 152200 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20240710 | 152100 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20240710 | 152000 | 13455088300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20240710 | 151900 | 13455088300 | 20700 | 21000 | 21000 | 20700 | 7484 |
| 203 | 20240710 | 151800 | 13299378050 | 21050 | 21000 | 21050 | 20950 | 1917 |
| 204 | 20240710 | 151700 | 13259129200 | 21050 | 21150 | 21150 | 21050 | 1284 |
| 205 | 20240710 | 151600 | 13232096200 | 21150 | 21100 | 21150 | 21050 | 1001 |
| 206 | 20240710 | 151500 | 13210965750 | 21050 | 21100 | 21250 | 21050 | 1480 |
| 207 | 20240710 | 151400 | 13179622550 | 21100 | 21050 | 21100 | 21000 | 1016 |
| 208 | 20240710 | 151300 | 13158270250 | 21050 | 21100 | 21100 | 21000 | 1094 |
| 209 | 20240710 | 151200 | 13135235250 | 21050 | 21150 | 21150 | 20950 | 678 |
| 210 | 20240710 | 151100 | 13120913550 | 21150 | 21000 | 21300 | 20900 | 2971 |
| 211 | 20240710 | 151000 | 13058077750 | 21000 | 21050 | 21050 | 20850 | 4888 |
| 212 | 20240710 | 150900 | 12955688350 | 21100 | 21100 | 21100 | 21050 | 739 |
| 213 | 20240710 | 150800 | 12940131400 | 21050 | 21100 | 21100 | 21050 | 201 |
| 214 | 20240710 | 150700 | 12935897200 | 21050 | 21050 | 21050 | 21050 | 202 |
| 215 | 20240710 | 150600 | 12931645100 | 21050 | 21100 | 21100 | 21050 | 222 |
| 216 | 20240710 | 150500 | 12926960950 | 21100 | 21100 | 21100 | 21100 | 273 |
| 217 | 20240710 | 150400 | 12921200650 | 21100 | 21100 | 21150 | 21050 | 468 |
| 218 | 20240710 | 150300 | 12911341750 | 21100 | 21100 | 21100 | 21100 | 523 |
| 219 | 20240710 | 150200 | 12900306450 | 21150 | 21150 | 21150 | 21150 | 184 |
| 220 | 20240710 | 150100 | 12896414850 | 21150 | 21100 | 21150 | 21100 | 559 |
| 221 | 20240710 | 150000 | 12884592050 | 21150 | 21100 | 21150 | 21050 | 503 |
| 222 | 20240710 | 145900 | 12873988850 | 21100 | 21050 | 21150 | 21050 | 289 |
| 223 | 20240710 | 145800 | 12867889700 | 21050 | 21150 | 21150 | 21050 | 664 |
| 224 | 20240710 | 145700 | 12853865000 | 21150 | 21100 | 21150 | 21050 | 886 |
| 225 | 20240710 | 145600 | 12835160950 | 21050 | 21100 | 21100 | 21050 | 469 |
| 226 | 20240710 | 145500 | 12825287450 | 21050 | 21100 | 21100 | 21000 | 418 |
| 227 | 20240710 | 145400 | 12816482100 | 21100 | 21100 | 21150 | 20950 | 1888 |
| 228 | 20240710 | 145300 | 12776841200 | 21100 | 21150 | 21150 | 21050 | 702 |
| 229 | 20240710 | 145200 | 12762042550 | 21150 | 21150 | 21150 | 21050 | 562 |
| 230 | 20240710 | 145100 | 12750181500 | 21100 | 21150 | 21150 | 21100 | 378 |
| 231 | 20240710 | 145000 | 12742201750 | 21100 | 21200 | 21200 | 21100 | 762 |
| 232 | 20240710 | 144900 | 12726055100 | 21100 | 21150 | 21200 | 21100 | 212 |
| 233 | 20240710 | 144800 | 12721572850 | 21100 | 21150 | 21150 | 21100 | 417 |
| 234 | 20240710 | 144700 | 12712770200 | 21100 | 21150 | 21150 | 21100 | 258 |
| 235 | 20240710 | 144600 | 12707321700 | 21100 | 21100 | 21150 | 21050 | 801 |
| 236 | 20240710 | 144500 | 12690420300 | 21100 | 21100 | 21100 | 21000 | 600 |
| 237 | 20240710 | 144400 | 12677788900 | 21050 | 21050 | 21100 | 21000 | 390 |
| 238 | 20240710 | 144300 | 12669582250 | 21050 | 21100 | 21100 | 21000 | 325 |
| 239 | 20240710 | 144200 | 12662741900 | 21100 | 21150 | 21150 | 21050 | 1918 |
| 240 | 20240710 | 144100 | 12622285450 | 21100 | 21150 | 21150 | 21100 | 848 |
| 241 | 20240710 | 144000 | 12604387150 | 21150 | 21150 | 21150 | 21100 | 207 |
| 242 | 20240710 | 143900 | 12600017850 | 21150 | 21200 | 21200 | 21100 | 462 |
| 243 | 20240710 | 143800 | 12590253800 | 21150 | 21150 | 21200 | 21150 | 241 |
| 244 | 20240710 | 143700 | 12585148300 | 21150 | 21200 | 21200 | 21100 | 440 |
| 245 | 20240710 | 143600 | 12575832400 | 21150 | 21200 | 21200 | 21150 | 197 |
| 246 | 20240710 | 143500 | 12571663000 | 21200 | 21200 | 21200 | 21150 | 564 |
| 247 | 20240710 | 143400 | 12559732200 | 21200 | 21200 | 21200 | 21100 | 758 |
| 248 | 20240710 | 143300 | 12543692500 | 21150 | 21200 | 21200 | 21100 | 180 |
| 249 | 20240710 | 143200 | 12539883750 | 21150 | 21150 | 21200 | 21050 | 552 |
| 250 | 20240710 | 143100 | 12528228250 | 21150 | 21150 | 21200 | 21000 | 4126 |
| 251 | 20240710 | 143000 | 12441284400 | 21200 | 21150 | 21250 | 21150 | 893 |
| 252 | 20240710 | 142900 | 12422384050 | 21150 | 21100 | 21150 | 21000 | 5319 |
| 253 | 20240710 | 142800 | 12310312500 | 21100 | 21200 | 21200 | 21100 | 223 |
| 254 | 20240710 | 142700 | 12305600750 | 21200 | 21100 | 21200 | 21100 | 1159 |
| 255 | 20240710 | 142600 | 12281118000 | 21200 | 21150 | 21200 | 21100 | 617 |
| 256 | 20240710 | 142500 | 12268071450 | 21150 | 21150 | 21200 | 21100 | 341 |
| 257 | 20240710 | 142400 | 12260857950 | 21150 | 21150 | 21200 | 21100 | 3189 |
| 258 | 20240710 | 142300 | 12193412150 | 21150 | 21200 | 21200 | 21150 | 4058 |
| 259 | 20240710 | 142200 | 12107452900 | 21200 | 21200 | 21250 | 21200 | 575 |
| 260 | 20240710 | 142100 | 12095262650 | 21200 | 21250 | 21300 | 21200 | 939 |
| 261 | 20240710 | 142000 | 12075309200 | 21250 | 21250 | 21250 | 21250 | 37 |
| 262 | 20240710 | 141900 | 12074522950 | 21250 | 21250 | 21300 | 21250 | 202 |
| 263 | 20240710 | 141800 | 12070225900 | 21250 | 21200 | 21300 | 21200 | 359 |
| 264 | 20240710 | 141700 | 12062593850 | 21250 | 21200 | 21250 | 21200 | 1184 |
| 265 | 20240710 | 141600 | 12037476900 | 21200 | 21250 | 21300 | 21200 | 2169 |
| 266 | 20240710 | 141500 | 11991455600 | 21250 | 21250 | 21300 | 21250 | 444 |
| 267 | 20240710 | 141400 | 11982020550 | 21250 | 21250 | 21250 | 21250 | 115 |
| 268 | 20240710 | 141300 | 11979576800 | 21250 | 21250 | 21300 | 21250 | 1307 |
| 269 | 20240710 | 141200 | 11951800050 | 21300 | 21250 | 21350 | 21250 | 302 |
| 270 | 20240710 | 141100 | 11945370050 | 21300 | 21300 | 21350 | 21250 | 369 |
| 271 | 20240710 | 141000 | 11937505800 | 21250 | 21250 | 21350 | 21250 | 324 |
| 272 | 20240710 | 140900 | 11930616050 | 21250 | 21250 | 21350 | 21250 | 148 |
| 273 | 20240710 | 140800 | 11927464700 | 21250 | 21300 | 21350 | 21250 | 320 |
| 274 | 20240710 | 140700 | 11920656000 | 21250 | 21300 | 21300 | 21250 | 336 |
| 275 | 20240710 | 140600 | 11913506700 | 21250 | 21300 | 21350 | 21250 | 427 |
| 276 | 20240710 | 140500 | 11904411000 | 21300 | 21300 | 21400 | 21300 | 368 |
| 277 | 20240710 | 140400 | 11896566750 | 21300 | 21300 | 21300 | 21250 | 780 |
| 278 | 20240710 | 140300 | 11879954400 | 21300 | 21300 | 21350 | 21250 | 952 |
| 279 | 20240710 | 140200 | 11859691950 | 21300 | 21300 | 21350 | 21250 | 546 |
| 280 | 20240710 | 140100 | 11848062800 | 21300 | 21300 | 21350 | 21250 | 367 |
| 281 | 20240710 | 140000 | 11840245600 | 21300 | 21300 | 21350 | 21250 | 571 |
| 282 | 20240710 | 135900 | 11828083200 | 21300 | 21300 | 21300 | 21250 | 1579 |
| 283 | 20240710 | 135800 | 11794508250 | 21300 | 21300 | 21350 | 21250 | 1437 |
| 284 | 20240710 | 135700 | 11763900550 | 21300 | 21350 | 21350 | 21300 | 113 |
| 285 | 20240710 | 135600 | 11761488350 | 21350 | 21350 | 21350 | 21350 | 164 |
| 286 | 20240710 | 135500 | 11757986950 | 21400 | 21350 | 21400 | 21300 | 576 |
| 287 | 20240710 | 135400 | 11745700150 | 21300 | 21300 | 21350 | 21300 | 871 |
| 288 | 20240710 | 135300 | 11727145100 | 21300 | 21300 | 21350 | 21300 | 267 |
| 289 | 20240710 | 135200 | 11721455650 | 21350 | 21400 | 21400 | 21300 | 4393 |
| 290 | 20240710 | 135100 | 11627734850 | 21400 | 21400 | 21450 | 21350 | 3068 |
| 291 | 20240710 | 135000 | 11562201700 | 21400 | 21400 | 21450 | 21400 | 1983 |
| 292 | 20240710 | 134900 | 11519762650 | 21400 | 21400 | 21450 | 21400 | 229 |
| 293 | 20240710 | 134800 | 11514862000 | 21400 | 21400 | 21450 | 21400 | 228 |
| 294 | 20240710 | 134700 | 11509981450 | 21400 | 21400 | 21450 | 21400 | 722 |
| 295 | 20240710 | 134600 | 11494525150 | 21400 | 21450 | 21450 | 21400 | 411 |
| 296 | 20240710 | 134500 | 11485728850 | 21450 | 21400 | 21450 | 21400 | 329 |
| 297 | 20240710 | 134400 | 11478673050 | 21400 | 21400 | 21450 | 21400 | 859 |
| 298 | 20240710 | 134300 | 11460272050 | 21400 | 21400 | 21400 | 21350 | 1026 |
| 299 | 20240710 | 134200 | 11438332400 | 21400 | 21450 | 21450 | 21400 | 3568 |
| 300 | 20240710 | 134100 | 11361968050 | 21450 | 21500 | 21500 | 21450 | 750 |
| 301 | 20240710 | 134000 | 11345873800 | 21450 | 21500 | 21550 | 21450 | 176 |
| 302 | 20240710 | 133900 | 11342091500 | 21500 | 21450 | 21500 | 21450 | 1148 |
| 303 | 20240710 | 133800 | 11317464600 | 21500 | 21450 | 21500 | 21450 | 1047 |
| 304 | 20240710 | 133700 | 11295003050 | 21500 | 21500 | 21550 | 21500 | 732 |
| 305 | 20240710 | 133600 | 11279260050 | 21500 | 21500 | 21550 | 21450 | 1034 |
| 306 | 20240710 | 133500 | 11257029050 | 21500 | 21500 | 21500 | 21500 | 711 |
| 307 | 20240710 | 133400 | 11241742550 | 21500 | 21500 | 21550 | 21500 | 181 |
| 308 | 20240710 | 133300 | 11237848750 | 21500 | 21450 | 21550 | 21450 | 545 |
| 309 | 20240710 | 133200 | 11226146650 | 21450 | 21450 | 21550 | 21450 | 2965 |
| 310 | 20240710 | 133100 | 11162528150 | 21450 | 21500 | 21550 | 21450 | 660 |
| 311 | 20240710 | 133000 | 11148363350 | 21550 | 21500 | 21550 | 21500 | 126 |
| 312 | 20240710 | 132900 | 11145650200 | 21500 | 21500 | 21600 | 21500 | 797 |
| 313 | 20240710 | 132800 | 11128482800 | 21500 | 21500 | 21500 | 21500 | 816 |
| 314 | 20240710 | 132700 | 11110938800 | 21500 | 21500 | 21550 | 21500 | 158 |
| 315 | 20240710 | 132600 | 11107541400 | 21500 | 21500 | 21600 | 21500 | 219 |
| 316 | 20240710 | 132500 | 11102824550 | 21500 | 21500 | 21500 | 21500 | 334 |
| 317 | 20240710 | 132400 | 11095643550 | 21500 | 21500 | 21550 | 21500 | 990 |
| 318 | 20240710 | 132300 | 11074342450 | 21500 | 21500 | 21550 | 21500 | 304 |
| 319 | 20240710 | 132200 | 11067803700 | 21500 | 21550 | 21550 | 21500 | 810 |
| 320 | 20240710 | 132100 | 11050351750 | 21550 | 21550 | 21600 | 21550 | 257 |
| 321 | 20240710 | 132000 | 11044804150 | 21600 | 21550 | 21650 | 21500 | 767 |
| 322 | 20240710 | 131900 | 11028240450 | 21500 | 21550 | 21600 | 21500 | 310 |
| 323 | 20240710 | 131800 | 11021557650 | 21550 | 21500 | 21550 | 21500 | 87 |
| 324 | 20240710 | 131700 | 11019685350 | 21500 | 21550 | 21550 | 21500 | 356 |
| 325 | 20240710 | 131600 | 11012018300 | 21550 | 21550 | 21600 | 21500 | 214 |
| 326 | 20240710 | 131500 | 11007401450 | 21550 | 21550 | 21600 | 21500 | 445 |
| 327 | 20240710 | 131400 | 10997810500 | 21550 | 21550 | 21550 | 21550 | 159 |
| 328 | 20240710 | 131300 | 10994384050 | 21650 | 21550 | 21650 | 21550 | 340 |
| 329 | 20240710 | 131200 | 10987051700 | 21550 | 21550 | 21600 | 21550 | 601 |
| 330 | 20240710 | 131100 | 10974097450 | 21550 | 21550 | 21600 | 21500 | 625 |
| 331 | 20240710 | 131000 | 10960628750 | 21550 | 21550 | 21600 | 21550 | 118 |
| 332 | 20240710 | 130900 | 10958085800 | 21550 | 21550 | 21550 | 21550 | 294 |
| 333 | 20240710 | 130800 | 10951750100 | 21600 | 21550 | 21600 | 21550 | 218 |
| 334 | 20240710 | 130700 | 10947047200 | 21550 | 21550 | 21550 | 21550 | 147 |
| 335 | 20240710 | 130600 | 10943879350 | 21550 | 21550 | 21600 | 21550 | 357 |
| 336 | 20240710 | 130500 | 10936183700 | 21600 | 21550 | 21600 | 21550 | 347 |
| 337 | 20240710 | 130400 | 10928701800 | 21550 | 21550 | 21600 | 21550 | 303 |
| 338 | 20240710 | 130300 | 10922172100 | 21650 | 21550 | 21650 | 21550 | 621 |
| 339 | 20240710 | 130200 | 10908777900 | 21550 | 21550 | 21600 | 21550 | 265 |
| 340 | 20240710 | 130100 | 10903066900 | 21600 | 21600 | 21600 | 21550 | 1141 |
| 341 | 20240710 | 130000 | 10878448250 | 21650 | 21600 | 21650 | 21600 | 294 |
| 342 | 20240710 | 125900 | 10872085900 | 21600 | 21600 | 21650 | 21600 | 424 |
| 343 | 20240710 | 125800 | 10862927300 | 21600 | 21600 | 21650 | 21600 | 658 |
| 344 | 20240710 | 125700 | 10848709450 | 21600 | 21650 | 21650 | 21600 | 765 |
| 345 | 20240710 | 125600 | 10832147350 | 21650 | 21650 | 21700 | 21650 | 262 |
| 346 | 20240710 | 125500 | 10826472050 | 21650 | 21600 | 21700 | 21600 | 154 |
| 347 | 20240710 | 125400 | 10823137700 | 21600 | 21650 | 21650 | 21600 | 538 |
| 348 | 20240710 | 125300 | 10811499900 | 21650 | 21650 | 21700 | 21650 | 389 |
| 349 | 20240710 | 125200 | 10803070700 | 21650 | 21600 | 21700 | 21600 | 277 |
| 350 | 20240710 | 125100 | 10797066950 | 21600 | 21650 | 21650 | 21600 | 242 |
| 351 | 20240710 | 125000 | 10791837050 | 21550 | 21550 | 21650 | 21550 | 837 |
| 352 | 20240710 | 124900 | 10773764400 | 21550 | 21600 | 21650 | 21550 | 253 |
| 353 | 20240710 | 124800 | 10768300600 | 21600 | 21600 | 21650 | 21600 | 190 |
| 354 | 20240710 | 124700 | 10764196100 | 21600 | 21600 | 21650 | 21600 | 194 |
| 355 | 20240710 | 124600 | 10759999300 | 21600 | 21600 | 21650 | 21600 | 239 |
| 356 | 20240710 | 124500 | 10754835700 | 21600 | 21600 | 21650 | 21600 | 261 |
| 357 | 20240710 | 124400 | 10749195250 | 21600 | 21600 | 21600 | 21600 | 51 |
| 358 | 20240710 | 124300 | 10748093650 | 21600 | 21600 | 21600 | 21550 | 581 |
| 359 | 20240710 | 124200 | 10735547200 | 21600 | 21600 | 21650 | 21600 | 316 |
| 360 | 20240710 | 124100 | 10728719250 | 21650 | 21700 | 21750 | 21600 | 403 |
| 361 | 20240710 | 124000 | 10719983350 | 21700 | 21700 | 21750 | 21700 | 315 |
| 362 | 20240710 | 123900 | 10713142300 | 21700 | 21750 | 21750 | 21700 | 116 |
| 363 | 20240710 | 123800 | 10710624750 | 21750 | 21700 | 21800 | 21650 | 6022 |
| 364 | 20240710 | 123700 | 10579812400 | 21650 | 21550 | 21650 | 21550 | 1064 |
| 365 | 20240710 | 123600 | 10556800000 | 21550 | 21500 | 21550 | 21500 | 474 |
| 366 | 20240710 | 123500 | 10546589450 | 21500 | 21550 | 21550 | 21500 | 2481 |
| 367 | 20240710 | 123400 | 10493194500 | 21600 | 21550 | 21600 | 21550 | 407 |
| 368 | 20240710 | 123300 | 10484417350 | 21550 | 21650 | 21650 | 21550 | 936 |
| 369 | 20240710 | 123200 | 10464194400 | 21650 | 21600 | 21700 | 21600 | 244 |
| 370 | 20240710 | 123100 | 10458918200 | 21600 | 21550 | 21600 | 21550 | 208 |
| 371 | 20240710 | 123000 | 10454425550 | 21600 | 21550 | 21600 | 21550 | 185 |
| 372 | 20240710 | 122900 | 10450433600 | 21550 | 21550 | 21600 | 21550 | 276 |
| 373 | 20240710 | 122800 | 10444478450 | 21550 | 21550 | 21550 | 21550 | 53 |
| 374 | 20240710 | 122700 | 10443336300 | 21550 | 21600 | 21650 | 21550 | 396 |
| 375 | 20240710 | 122600 | 10434790750 | 21600 | 21550 | 21600 | 21550 | 401 |
| 376 | 20240710 | 122500 | 10426134350 | 21550 | 21550 | 21550 | 21550 | 174 |
| 377 | 20240710 | 122400 | 10422384650 | 21550 | 21600 | 21650 | 21500 | 5146 |
| 378 | 20240710 | 122300 | 10311486050 | 21600 | 21600 | 21700 | 21600 | 157 |
| 379 | 20240710 | 122200 | 10308085800 | 21650 | 21600 | 21650 | 21550 | 658 |
| 380 | 20240710 | 122100 | 10293863350 | 21600 | 21650 | 21650 | 21550 | 306 |
| 381 | 20240710 | 122000 | 10287258200 | 21650 | 21550 | 21650 | 21550 | 208 |
| 382 | 20240710 | 121900 | 10282763250 | 21600 | 21600 | 21650 | 21550 | 1128 |
| 383 | 20240710 | 121800 | 10258366900 | 21550 | 21600 | 21650 | 21550 | 1592 |
| 384 | 20240710 | 121700 | 10223982450 | 21600 | 21650 | 21650 | 21600 | 60 |
| 385 | 20240710 | 121600 | 10222685950 | 21700 | 21600 | 21700 | 21600 | 1198 |
| 386 | 20240710 | 121500 | 10196803350 | 21650 | 21650 | 21650 | 21600 | 466 |
| 387 | 20240710 | 121400 | 10186715250 | 21650 | 21700 | 21700 | 21650 | 423 |
| 388 | 20240710 | 121300 | 10177553600 | 21650 | 21650 | 21700 | 21650 | 340 |
| 389 | 20240710 | 121200 | 10170189950 | 21650 | 21650 | 21700 | 21650 | 1078 |
| 390 | 20240710 | 121100 | 10146851000 | 21700 | 21750 | 21750 | 21650 | 237 |
| 391 | 20240710 | 121000 | 10141705400 | 21750 | 21700 | 21750 | 21650 | 257 |
| 392 | 20240710 | 120900 | 10136129200 | 21700 | 21650 | 21700 | 21650 | 208 |
| 393 | 20240710 | 120800 | 10131615850 | 21650 | 21700 | 21750 | 21650 | 1062 |
| 394 | 20240710 | 120700 | 10108573000 | 21700 | 21750 | 21800 | 21700 | 392 |
| 395 | 20240710 | 120600 | 10100043150 | 21750 | 21750 | 21800 | 21750 | 1742 |
| 396 | 20240710 | 120500 | 10062077000 | 21750 | 21750 | 21800 | 21750 | 559 |
| 397 | 20240710 | 120400 | 10049901000 | 21800 | 21700 | 21800 | 21700 | 393 |
| 398 | 20240710 | 120300 | 10041358000 | 21700 | 21650 | 21700 | 21650 | 1039 |
| 399 | 20240710 | 120200 | 10018818250 | 21650 | 21650 | 21700 | 21650 | 310 |
| 400 | 20240710 | 120100 | 10012106700 | 21650 | 21650 | 21700 | 21650 | 594 |
| 401 | 20240710 | 120000 | 9999222700 | 21650 | 21650 | 21700 | 21650 | 151 |
| 402 | 20240710 | 115900 | 9995953050 | 21650 | 21650 | 21700 | 21650 | 212 |
| 403 | 20240710 | 115800 | 9991363200 | 21650 | 21700 | 21700 | 21600 | 751 |
| 404 | 20240710 | 115700 | 9975102350 | 21700 | 21650 | 21700 | 21650 | 597 |
| 405 | 20240710 | 115600 | 9962161600 | 21650 | 21650 | 21700 | 21650 | 63 |
| 406 | 20240710 | 115500 | 9960796300 | 21650 | 21650 | 21700 | 21650 | 1321 |
| 407 | 20240710 | 115400 | 9932144250 | 21700 | 21650 | 21700 | 21650 | 283 |
| 408 | 20240710 | 115300 | 9926009550 | 21650 | 21600 | 21700 | 21600 | 236 |
| 409 | 20240710 | 115200 | 9920904450 | 21650 | 21700 | 21750 | 21650 | 884 |
| 410 | 20240710 | 115100 | 9901745650 | 21650 | 21650 | 21700 | 21650 | 509 |
| 411 | 20240710 | 115000 | 9890703800 | 21700 | 21700 | 21750 | 21650 | 696 |
| 412 | 20240710 | 114900 | 9875605700 | 21700 | 21700 | 21750 | 21700 | 921 |
| 413 | 20240710 | 114800 | 9855619500 | 21700 | 21700 | 21800 | 21700 | 1448 |
| 414 | 20240710 | 114700 | 9824128400 | 21700 | 21650 | 21700 | 21650 | 496 |
| 415 | 20240710 | 114600 | 9813373050 | 21650 | 21550 | 21700 | 21550 | 1452 |
| 416 | 20240710 | 114500 | 9781989900 | 21550 | 21550 | 21600 | 21550 | 180 |
| 417 | 20240710 | 114400 | 9778104100 | 21600 | 21600 | 21600 | 21550 | 415 |
| 418 | 20240710 | 114300 | 9769142500 | 21550 | 21600 | 21600 | 21550 | 868 |
| 419 | 20240710 | 114200 | 9750403500 | 21650 | 21550 | 21650 | 21550 | 390 |
| 420 | 20240710 | 114100 | 9741971200 | 21600 | 21600 | 21700 | 21600 | 2954 |
| 421 | 20240710 | 114000 | 9678038050 | 21600 | 21450 | 21650 | 21450 | 1551 |
| 422 | 20240710 | 113900 | 9644617000 | 21500 | 21450 | 21500 | 21450 | 354 |
| 423 | 20240710 | 113800 | 9637019800 | 21450 | 21500 | 21500 | 21450 | 206 |
| 424 | 20240710 | 113700 | 9632601000 | 21450 | 21450 | 21500 | 21450 | 985 |
| 425 | 20240710 | 113600 | 9611469050 | 21450 | 21400 | 21500 | 21400 | 616 |
| 426 | 20240710 | 113500 | 9598252750 | 21400 | 21350 | 21450 | 21350 | 156 |
| 427 | 20240710 | 113400 | 9594912350 | 21400 | 21400 | 21400 | 21400 | 2107 |
| 428 | 20240710 | 113300 | 9549822550 | 21400 | 21400 | 21450 | 21400 | 606 |
| 429 | 20240710 | 113200 | 9536853350 | 21400 | 21400 | 21450 | 21400 | 225 |
| 430 | 20240710 | 113100 | 9532032900 | 21450 | 21350 | 21450 | 21350 | 1464 |
| 431 | 20240710 | 113000 | 9500716150 | 21350 | 21400 | 21450 | 21350 | 907 |
| 432 | 20240710 | 112900 | 9481321700 | 21400 | 21400 | 21450 | 21350 | 510 |
| 433 | 20240710 | 112800 | 9470405250 | 21400 | 21450 | 21450 | 21400 | 850 |
| 434 | 20240710 | 112700 | 9452215200 | 21450 | 21400 | 21450 | 21400 | 214 |
| 435 | 20240710 | 112600 | 9447628200 | 21400 | 21400 | 21450 | 21350 | 1223 |
| 436 | 20240710 | 112500 | 9421448050 | 21350 | 21400 | 21450 | 21350 | 2348 |
| 437 | 20240710 | 112400 | 9371199600 | 21400 | 21400 | 21450 | 21400 | 726 |
| 438 | 20240710 | 112300 | 9355660850 | 21400 | 21450 | 21500 | 21400 | 626 |
| 439 | 20240710 | 112200 | 9342240150 | 21450 | 21450 | 21500 | 21400 | 1001 |
| 440 | 20240710 | 112100 | 9320772500 | 21450 | 21450 | 21450 | 21400 | 1627 |
| 441 | 20240710 | 112000 | 9285940400 | 21450 | 21350 | 21500 | 21350 | 2248 |
| 442 | 20240710 | 111900 | 9237838550 | 21350 | 21500 | 21500 | 21350 | 4156 |
| 443 | 20240710 | 111800 | 9148827450 | 21450 | 21450 | 21500 | 21450 | 759 |
| 444 | 20240710 | 111700 | 9132535200 | 21450 | 21450 | 21500 | 21450 | 799 |
| 445 | 20240710 | 111600 | 9115374950 | 21500 | 21500 | 21500 | 21400 | 1673 |
| 446 | 20240710 | 111500 | 9079487700 | 21450 | 21500 | 21550 | 21450 | 1097 |
| 447 | 20240710 | 111400 | 9055940200 | 21550 | 21500 | 21550 | 21500 | 370 |
| 448 | 20240710 | 111300 | 9047982700 | 21500 | 21500 | 21600 | 21450 | 2170 |
| 449 | 20240710 | 111200 | 9001287000 | 21500 | 21600 | 21600 | 21500 | 3329 |
| 450 | 20240710 | 111100 | 8929617500 | 21600 | 21650 | 21650 | 21600 | 868 |
| 451 | 20240710 | 111000 | 8910860950 | 21600 | 21650 | 21650 | 21600 | 1543 |
| 452 | 20240710 | 110900 | 8877488050 | 21650 | 21700 | 21750 | 21650 | 252 |
| 453 | 20240710 | 110800 | 8872025850 | 21650 | 21650 | 21700 | 21650 | 635 |
| 454 | 20240710 | 110700 | 8858260000 | 21650 | 21650 | 21650 | 21650 | 254 |
| 455 | 20240710 | 110600 | 8852760900 | 21650 | 21650 | 21700 | 21600 | 1965 |
| 456 | 20240710 | 110500 | 8810241050 | 21650 | 21650 | 21700 | 21550 | 6852 |
| 457 | 20240710 | 110400 | 8662127950 | 21650 | 21700 | 21700 | 21650 | 911 |
| 458 | 20240710 | 110300 | 8642365100 | 21750 | 21700 | 21750 | 21700 | 1097 |
| 459 | 20240710 | 110200 | 8618554050 | 21700 | 21750 | 21750 | 21700 | 421 |
| 460 | 20240710 | 110100 | 8609405900 | 21750 | 21800 | 21850 | 21750 | 1433 |
| 461 | 20240710 | 110000 | 8578198000 | 21850 | 21800 | 21850 | 21750 | 854 |
| 462 | 20240710 | 105900 | 8559582650 | 21750 | 21750 | 21750 | 21700 | 705 |
| 463 | 20240710 | 105800 | 8544252150 | 21750 | 21750 | 21800 | 21700 | 1733 |
| 464 | 20240710 | 105700 | 8506592550 | 21750 | 21750 | 21800 | 21700 | 2378 |
| 465 | 20240710 | 105600 | 8454869800 | 21750 | 21750 | 21800 | 21750 | 1011 |
| 466 | 20240710 | 105500 | 8432867800 | 21750 | 21800 | 21800 | 21750 | 2579 |
| 467 | 20240710 | 105400 | 8376649500 | 21850 | 21800 | 21850 | 21800 | 534 |
| 468 | 20240710 | 105300 | 8365008250 | 21850 | 21900 | 21900 | 21800 | 5956 |
| 469 | 20240710 | 105200 | 8234737050 | 21900 | 21900 | 21950 | 21900 | 16 |
| 470 | 20240710 | 105100 | 8234386450 | 21900 | 21950 | 21950 | 21900 | 1034 |
| 471 | 20240710 | 105000 | 8211718050 | 21950 | 21950 | 22000 | 21950 | 206 |
| 472 | 20240710 | 104900 | 8207191200 | 21950 | 21950 | 21950 | 21950 | 557 |
| 473 | 20240710 | 104800 | 8194965050 | 21950 | 21950 | 22000 | 21900 | 1455 |
| 474 | 20240710 | 104700 | 8163050100 | 21950 | 22000 | 22000 | 21950 | 139 |
| 475 | 20240710 | 104600 | 8159996300 | 21950 | 21900 | 22000 | 21900 | 591 |
| 476 | 20240710 | 104500 | 8147019150 | 21950 | 21900 | 21950 | 21900 | 1636 |
| 477 | 20240710 | 104400 | 8111172200 | 21900 | 21850 | 22000 | 21850 | 1866 |
| 478 | 20240710 | 104300 | 8070301200 | 21850 | 21900 | 21900 | 21850 | 1024 |
| 479 | 20240710 | 104200 | 8047921750 | 21850 | 21850 | 21900 | 21850 | 174 |
| 480 | 20240710 | 104100 | 8044119250 | 21900 | 21900 | 21900 | 21850 | 714 |
| 481 | 20240710 | 104000 | 8028510150 | 21900 | 21900 | 21950 | 21900 | 463 |
| 482 | 20240710 | 103900 | 8018368100 | 21900 | 21850 | 21950 | 21850 | 326 |
| 483 | 20240710 | 103800 | 8011235900 | 21850 | 21900 | 21900 | 21850 | 695 |
| 484 | 20240710 | 103700 | 7996031250 | 21900 | 21850 | 21900 | 21800 | 3063 |
| 485 | 20240710 | 103600 | 7929108750 | 21850 | 22000 | 22000 | 21850 | 1450 |
| 486 | 20240710 | 103500 | 7897374400 | 21950 | 21950 | 22000 | 21950 | 222 |
| 487 | 20240710 | 103400 | 7892498800 | 21950 | 22000 | 22000 | 21900 | 1000 |
| 488 | 20240710 | 103300 | 7870545150 | 22050 | 22100 | 22100 | 21950 | 640 |
| 489 | 20240710 | 103200 | 7856435050 | 22050 | 21950 | 22050 | 21950 | 1100 |
| 490 | 20240710 | 103100 | 7832217300 | 21950 | 21950 | 22000 | 21950 | 157 |
| 491 | 20240710 | 103000 | 7828771100 | 22000 | 21950 | 22000 | 21950 | 456 |
| 492 | 20240710 | 102900 | 7818747850 | 22000 | 21900 | 22000 | 21900 | 326 |
| 493 | 20240710 | 102800 | 7811596050 | 21900 | 21900 | 21950 | 21900 | 754 |
| 494 | 20240710 | 102700 | 7795080750 | 21900 | 21900 | 21950 | 21900 | 898 |
| 495 | 20240710 | 102600 | 7775392150 | 21950 | 21900 | 21950 | 21900 | 873 |
| 496 | 20240710 | 102500 | 7756273250 | 21900 | 21950 | 21950 | 21900 | 746 |
| 497 | 20240710 | 102400 | 7739932550 | 21900 | 21900 | 21950 | 21900 | 635 |
| 498 | 20240710 | 102300 | 7726017850 | 21950 | 22000 | 22000 | 21900 | 321 |
| 499 | 20240710 | 102200 | 7718978350 | 22000 | 22050 | 22050 | 22000 | 484 |
| 500 | 20240710 | 102100 | 7708321650 | 22050 | 22050 | 22050 | 22000 | 710 |
| 501 | 20240710 | 102000 | 7692681950 | 22000 | 22000 | 22050 | 22000 | 292 |
| 502 | 20240710 | 101900 | 7686257800 | 22000 | 21950 | 22000 | 21950 | 860 |
| 503 | 20240710 | 101800 | 7667350350 | 21900 | 21850 | 21950 | 21850 | 3214 |
| 504 | 20240710 | 101700 | 7597046750 | 21850 | 21900 | 21900 | 21850 | 596 |
| 505 | 20240710 | 101600 | 7584003850 | 21900 | 21850 | 21900 | 21850 | 227 |
| 506 | 20240710 | 101500 | 7579037150 | 21900 | 21850 | 21900 | 21850 | 315 |
| 507 | 20240710 | 101400 | 7572151000 | 21850 | 21850 | 21900 | 21800 | 3050 |
| 508 | 20240710 | 101300 | 7505505700 | 21850 | 21900 | 21950 | 21850 | 2696 |
| 509 | 20240710 | 101200 | 7446532050 | 21950 | 22000 | 22000 | 21950 | 1968 |
| 510 | 20240710 | 101100 | 7403312750 | 22000 | 21950 | 22050 | 21950 | 975 |
| 511 | 20240710 | 101000 | 7381864000 | 21950 | 21950 | 21950 | 21900 | 1165 |
| 512 | 20240710 | 100900 | 7356308250 | 21950 | 22000 | 22050 | 21950 | 1349 |
| 513 | 20240710 | 100800 | 7326631100 | 22050 | 22100 | 22100 | 22050 | 1345 |
| 514 | 20240710 | 100700 | 7296973800 | 22100 | 22100 | 22150 | 22100 | 153 |
| 515 | 20240710 | 100600 | 7293589850 | 22100 | 22100 | 22150 | 22100 | 390 |
| 516 | 20240710 | 100500 | 7284970700 | 22100 | 22150 | 22150 | 22100 | 945 |
| 517 | 20240710 | 100400 | 7264081300 | 22150 | 22150 | 22150 | 22100 | 835 |
| 518 | 20240710 | 100300 | 7245586850 | 22150 | 22100 | 22150 | 22100 | 211 |
| 519 | 20240710 | 100200 | 7240923700 | 22100 | 22100 | 22150 | 22050 | 399 |
| 520 | 20240710 | 100100 | 7232105750 | 22150 | 22200 | 22200 | 22150 | 605 |
| 521 | 20240710 | 100000 | 7218704450 | 22200 | 22050 | 22200 | 22050 | 1938 |
| 522 | 20240710 | 095900 | 7175769900 | 22050 | 22150 | 22150 | 22050 | 991 |
| 523 | 20240710 | 095800 | 7153864000 | 22150 | 22150 | 22200 | 22100 | 1361 |
| 524 | 20240710 | 095700 | 7123699300 | 22150 | 22000 | 22150 | 21950 | 1189 |
| 525 | 20240710 | 095600 | 7097521100 | 21950 | 21950 | 21950 | 21900 | 290 |
| 526 | 20240710 | 095500 | 7091166100 | 21950 | 21950 | 22000 | 21900 | 487 |
| 527 | 20240710 | 095400 | 7080477450 | 21950 | 22000 | 22000 | 21950 | 1309 |
| 528 | 20240710 | 095300 | 7051744400 | 21950 | 22000 | 22000 | 21950 | 1133 |
| 529 | 20240710 | 095200 | 7026833300 | 22000 | 22050 | 22050 | 22000 | 1512 |
| 530 | 20240710 | 095100 | 6993565950 | 22050 | 22100 | 22100 | 22050 | 873 |
| 531 | 20240710 | 095000 | 6974311100 | 22100 | 22000 | 22100 | 22000 | 929 |
| 532 | 20240710 | 094900 | 6953826050 | 22050 | 22100 | 22100 | 22000 | 1014 |
| 533 | 20240710 | 094800 | 6931481400 | 22100 | 21950 | 22100 | 21950 | 1706 |
| 534 | 20240710 | 094700 | 6893931200 | 21950 | 21950 | 21950 | 21950 | 1416 |
| 535 | 20240710 | 094600 | 6862850000 | 21950 | 22000 | 22050 | 21950 | 3082 |
| 536 | 20240710 | 094500 | 6795104650 | 22000 | 22050 | 22100 | 22000 | 900 |
| 537 | 20240710 | 094400 | 6775256900 | 22050 | 22050 | 22100 | 22000 | 2134 |
| 538 | 20240710 | 094300 | 6728263200 | 22050 | 22150 | 22150 | 22000 | 3212 |
| 539 | 20240710 | 094200 | 6657355600 | 22150 | 22100 | 22200 | 22050 | 4407 |
| 540 | 20240710 | 094100 | 6559923650 | 22100 | 22200 | 22250 | 22100 | 3442 |
| 541 | 20240710 | 094000 | 6483607200 | 22250 | 22200 | 22250 | 22150 | 3751 |
| 542 | 20240710 | 093900 | 6400396550 | 22200 | 22300 | 22400 | 22150 | 6286 |
| 543 | 20240710 | 093800 | 6260222450 | 22300 | 22300 | 22400 | 22200 | 7815 |
| 544 | 20240710 | 093700 | 6086197100 | 22350 | 22450 | 22500 | 22150 | 18434 |
| 545 | 20240710 | 093600 | 5674552400 | 22450 | 22150 | 22650 | 22150 | 53051 |
| 546 | 20240710 | 093500 | 4483025550 | 22150 | 22150 | 22200 | 22150 | 5506 |
| 547 | 20240710 | 093400 | 4360999300 | 22150 | 22050 | 22150 | 22050 | 2281 |
| 548 | 20240710 | 093300 | 4310586100 | 22050 | 22050 | 22050 | 21950 | 3418 |
| 549 | 20240710 | 093200 | 4235345950 | 22050 | 22000 | 22150 | 21900 | 6683 |
| 550 | 20240710 | 093100 | 4088323600 | 22000 | 22000 | 22050 | 22000 | 1670 |
| 551 | 20240710 | 093000 | 4051583450 | 22050 | 22100 | 22100 | 21950 | 2957 |
| 552 | 20240710 | 092900 | 3986512300 | 22150 | 22050 | 22150 | 22050 | 4594 |
| 553 | 20240710 | 092800 | 3884918550 | 22050 | 22000 | 22100 | 22000 | 1489 |
| 554 | 20240710 | 092700 | 3852116300 | 22000 | 21900 | 22000 | 21900 | 932 |
| 555 | 20240710 | 092600 | 3831643550 | 21900 | 21850 | 21900 | 21850 | 2342 |
| 556 | 20240710 | 092500 | 3780354000 | 21850 | 21850 | 21900 | 21700 | 2703 |
| 557 | 20240710 | 092400 | 3721401550 | 21850 | 21800 | 21900 | 21750 | 1362 |
| 558 | 20240710 | 092300 | 3691677350 | 21850 | 21850 | 21900 | 21800 | 943 |
| 559 | 20240710 | 092200 | 3671084250 | 21900 | 21900 | 21950 | 21900 | 703 |
| 560 | 20240710 | 092100 | 3655688050 | 21900 | 21900 | 21950 | 21850 | 1712 |
| 561 | 20240710 | 092000 | 3618177000 | 21900 | 22000 | 22050 | 21900 | 4838 |
| 562 | 20240710 | 091900 | 3511875300 | 22000 | 21750 | 22050 | 21750 | 5268 |
| 563 | 20240710 | 091800 | 3396746750 | 21700 | 21900 | 21900 | 21700 | 4015 |
| 564 | 20240710 | 091700 | 3309154050 | 21850 | 22000 | 22000 | 21800 | 6313 |
| 565 | 20240710 | 091600 | 3170822850 | 22000 | 22000 | 22050 | 21900 | 5459 |
| 566 | 20240710 | 091500 | 3050934800 | 22000 | 22100 | 22250 | 21950 | 12860 |
| 567 | 20240710 | 091400 | 2766676500 | 22050 | 22050 | 22150 | 22000 | 6830 |
| 568 | 20240710 | 091300 | 2616028500 | 22100 | 21800 | 22300 | 21800 | 39815 |
| 569 | 20240710 | 091200 | 1737158050 | 21800 | 21750 | 21800 | 21650 | 1376 |
| 570 | 20240710 | 091100 | 1707217150 | 21750 | 21700 | 21750 | 21550 | 2586 |
| 571 | 20240710 | 091000 | 1651185700 | 21700 | 21700 | 21750 | 21550 | 8836 |
| 572 | 20240710 | 090900 | 1460075900 | 21700 | 21600 | 21700 | 21600 | 3641 |
| 573 | 20240710 | 090800 | 1381353700 | 21650 | 21750 | 21750 | 21600 | 2594 |
| 574 | 20240710 | 090700 | 1325144000 | 21700 | 21850 | 21850 | 21650 | 3960 |
| 575 | 20240710 | 090600 | 1239061300 | 21800 | 21750 | 21850 | 21750 | 1964 |
| 576 | 20240710 | 090500 | 1196252200 | 21750 | 21700 | 21850 | 21700 | 8378 |
| 577 | 20240710 | 090400 | 1013909750 | 21700 | 21700 | 21750 | 21650 | 8226 |
| 578 | 20240710 | 090300 | 835282950 | 21700 | 21700 | 21750 | 21600 | 5474 |
| 579 | 20240710 | 090200 | 716495300 | 21700 | 21800 | 21800 | 21550 | 5730 |
| 580 | 20240710 | 090100 | 592277000 | 21800 | 21550 | 21800 | 21500 | 6179 |
| 581 | 20240710 | 090000 | 458676050 | 21500 | 21300 | 21600 | 21300 | 20212 |