34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 191700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 62929 |
| 3 | 20240718 | 191600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240718 | 191500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240718 | 191400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240718 | 191300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240718 | 191200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240718 | 191100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240718 | 191000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240718 | 190900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240718 | 190800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240718 | 190700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240718 | 190600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240718 | 190500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240718 | 190400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240718 | 190300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240718 | 190200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240718 | 190100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240718 | 190000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240718 | 185900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240718 | 185800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240718 | 185700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240718 | 185600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240718 | 185500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240718 | 185400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240718 | 185300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240718 | 185200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240718 | 185100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240718 | 185000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240718 | 184900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240718 | 184800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240718 | 184700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 62929 |
| 33 | 20240718 | 184600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240718 | 184500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240718 | 184400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240718 | 184300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240718 | 184200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240718 | 184100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240718 | 184000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240718 | 183900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240718 | 183800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240718 | 183700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240718 | 183600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240718 | 183500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240718 | 183400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240718 | 183300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240718 | 183200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240718 | 183100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240718 | 183000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240718 | 182900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240718 | 182800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240718 | 182700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240718 | 182600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240718 | 182500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240718 | 182400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240718 | 182300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240718 | 182200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240718 | 182100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240718 | 182000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240718 | 181900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240718 | 181800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240718 | 181700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 62929 |
| 63 | 20240718 | 181600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240718 | 181500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240718 | 181400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240718 | 181300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240718 | 181200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240718 | 181100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240718 | 181000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240718 | 180900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240718 | 180800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240718 | 180700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240718 | 180600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240718 | 180500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240718 | 180400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240718 | 180300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240718 | 180200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240718 | 180100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240718 | 180000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240718 | 175900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240718 | 175800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240718 | 175700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240718 | 175600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240718 | 175500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240718 | 175400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240718 | 175300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240718 | 175200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240718 | 175100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240718 | 175000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240718 | 174900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240718 | 174800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240718 | 174700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 62929 |
| 93 | 20240718 | 174600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240718 | 174500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240718 | 174400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240718 | 174300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240718 | 174200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240718 | 174100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240718 | 174000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240718 | 173900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240718 | 173800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240718 | 173700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240718 | 173600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240718 | 173500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240718 | 173400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240718 | 173300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240718 | 173200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240718 | 173100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240718 | 173000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240718 | 172900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240718 | 172800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240718 | 172700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240718 | 172600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240718 | 172500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240718 | 172400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240718 | 172300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240718 | 172200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240718 | 172100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240718 | 172000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240718 | 171900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240718 | 171800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240718 | 171700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 62929 |
| 123 | 20240718 | 171600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240718 | 171500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240718 | 171400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240718 | 171300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240718 | 171200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240718 | 171100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240718 | 171000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240718 | 170900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240718 | 170800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240718 | 170700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240718 | 170600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240718 | 170500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240718 | 170400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240718 | 170300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240718 | 170200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240718 | 170100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240718 | 170000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240718 | 165900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240718 | 165800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240718 | 165700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240718 | 165600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240718 | 165500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240718 | 165400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240718 | 165300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240718 | 165200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240718 | 165100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240718 | 165000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240718 | 164900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240718 | 164800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240718 | 164700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 62929 |
| 153 | 20240718 | 164600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240718 | 164500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240718 | 164400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240718 | 164300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240718 | 164200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240718 | 164100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240718 | 164000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240718 | 163900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240718 | 163800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240718 | 163700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240718 | 163600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240718 | 163500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240718 | 163400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240718 | 163300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240718 | 163200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240718 | 163100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240718 | 163000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240718 | 162900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240718 | 162800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240718 | 162700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240718 | 162600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240718 | 162500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240718 | 162400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240718 | 162300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240718 | 162200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240718 | 162100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240718 | 162000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240718 | 161900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240718 | 161800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240718 | 161700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 62929 |
| 183 | 20240718 | 161600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240718 | 161500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240718 | 161400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240718 | 161300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240718 | 161200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240718 | 161100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240718 | 161000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240718 | 160900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240718 | 160800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240718 | 160700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240718 | 160600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240718 | 160500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240718 | 160400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240718 | 160300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240718 | 160200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240718 | 160100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240718 | 160000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240718 | 155900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240718 | 155800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240718 | 155700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240718 | 155600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240718 | 155500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240718 | 155400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240718 | 155300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240718 | 155200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240718 | 155100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240718 | 155000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20240718 | 154900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20240718 | 154800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20240718 | 154700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 62929 |
| 213 | 20240718 | 154600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20240718 | 154500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20240718 | 154400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20240718 | 154300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20240718 | 154200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20240718 | 154100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20240718 | 154000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20240718 | 153900 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20240718 | 153800 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20240718 | 153700 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20240718 | 153600 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20240718 | 153500 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20240718 | 153400 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20240718 | 153300 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20240718 | 153200 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20240718 | 153100 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20240718 | 153000 | 192128773350 | 41400 | 41400 | 41400 | 41400 | 62929 |
| 230 | 20240718 | 152900 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 231 | 20240718 | 152800 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 232 | 20240718 | 152700 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 233 | 20240718 | 152600 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 234 | 20240718 | 152500 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 235 | 20240718 | 152400 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 236 | 20240718 | 152300 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 237 | 20240718 | 152200 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 238 | 20240718 | 152100 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 239 | 20240718 | 152000 | 189523512750 | 41350 | 41350 | 41350 | 41350 | 0 |
| 240 | 20240718 | 151900 | 189523512750 | 41350 | 41350 | 41350 | 41250 | 9519 |
| 241 | 20240718 | 151800 | 189130335600 | 41350 | 41350 | 41400 | 41300 | 2624 |
| 242 | 20240718 | 151700 | 189021840150 | 41300 | 41350 | 41350 | 41300 | 5278 |
| 243 | 20240718 | 151600 | 188803679550 | 41300 | 41300 | 41350 | 41300 | 5390 |
| 244 | 20240718 | 151500 | 188580941550 | 41350 | 41350 | 41350 | 41250 | 6196 |
| 245 | 20240718 | 151400 | 188324987550 | 41350 | 41350 | 41350 | 41250 | 7175 |
| 246 | 20240718 | 151300 | 188028560750 | 41300 | 41400 | 41400 | 41300 | 4094 |
| 247 | 20240718 | 151200 | 187859360800 | 41350 | 41350 | 41400 | 41300 | 5144 |
| 248 | 20240718 | 151100 | 187646725650 | 41300 | 41350 | 41400 | 41300 | 2392 |
| 249 | 20240718 | 151000 | 187547854450 | 41350 | 41450 | 41450 | 41350 | 4117 |
| 250 | 20240718 | 150900 | 187377561950 | 41400 | 41400 | 41450 | 41350 | 2991 |
| 251 | 20240718 | 150800 | 187253784100 | 41400 | 41350 | 41450 | 41350 | 5347 |
| 252 | 20240718 | 150700 | 187032526900 | 41400 | 41400 | 41400 | 41350 | 3513 |
| 253 | 20240718 | 150600 | 186887178000 | 41400 | 41400 | 41400 | 41300 | 3839 |
| 254 | 20240718 | 150500 | 186728394050 | 41400 | 41450 | 41500 | 41350 | 6504 |
| 255 | 20240718 | 150400 | 186459042700 | 41450 | 41450 | 41500 | 41400 | 5103 |
| 256 | 20240718 | 150300 | 186247536550 | 41450 | 41450 | 41500 | 41400 | 5532 |
| 257 | 20240718 | 150200 | 186018204350 | 41450 | 41450 | 41450 | 41350 | 2773 |
| 258 | 20240718 | 150100 | 185903365000 | 41400 | 41400 | 41450 | 41350 | 3222 |
| 259 | 20240718 | 150000 | 185770022250 | 41400 | 41350 | 41400 | 41300 | 5599 |
| 260 | 20240718 | 145900 | 185538520950 | 41350 | 41250 | 41350 | 41250 | 2863 |
| 261 | 20240718 | 145800 | 185420260600 | 41300 | 41250 | 41300 | 41200 | 4169 |
| 262 | 20240718 | 145700 | 185248243750 | 41250 | 41300 | 41300 | 41250 | 5307 |
| 263 | 20240718 | 145600 | 185029172350 | 41250 | 41250 | 41300 | 41250 | 3556 |
| 264 | 20240718 | 145500 | 184882403400 | 41250 | 41300 | 41300 | 41250 | 3092 |
| 265 | 20240718 | 145400 | 184754802800 | 41300 | 41250 | 41300 | 41250 | 2749 |
| 266 | 20240718 | 145300 | 184641330450 | 41250 | 41300 | 41300 | 41250 | 3680 |
| 267 | 20240718 | 145200 | 184489419600 | 41250 | 41350 | 41350 | 41250 | 5832 |
| 268 | 20240718 | 145100 | 184248521300 | 41300 | 41300 | 41300 | 41250 | 6528 |
| 269 | 20240718 | 145000 | 183978973050 | 41300 | 41300 | 41300 | 41250 | 9430 |
| 270 | 20240718 | 144900 | 183589567250 | 41300 | 41200 | 41300 | 41150 | 6983 |
| 271 | 20240718 | 144800 | 183301670900 | 41150 | 41150 | 41250 | 41050 | 9194 |
| 272 | 20240718 | 144700 | 182923202800 | 41100 | 40950 | 41250 | 40900 | 13715 |
| 273 | 20240718 | 144600 | 182359975400 | 40900 | 41100 | 41150 | 40900 | 34242 |
| 274 | 20240718 | 144500 | 180955651400 | 41150 | 41150 | 41150 | 41050 | 7031 |
| 275 | 20240718 | 144400 | 180666625650 | 41100 | 41100 | 41200 | 41100 | 6675 |
| 276 | 20240718 | 144300 | 180392204750 | 41150 | 41100 | 41200 | 41100 | 3379 |
| 277 | 20240718 | 144200 | 180253245700 | 41150 | 41300 | 41300 | 41150 | 8694 |
| 278 | 20240718 | 144100 | 179894996850 | 41250 | 41250 | 41300 | 41200 | 3509 |
| 279 | 20240718 | 144000 | 179750256700 | 41250 | 41200 | 41350 | 41200 | 5570 |
| 280 | 20240718 | 143900 | 179520536850 | 41250 | 41150 | 41250 | 41150 | 6384 |
| 281 | 20240718 | 143800 | 179257607900 | 41150 | 41150 | 41200 | 41050 | 13115 |
| 282 | 20240718 | 143700 | 178718313900 | 41150 | 41250 | 41300 | 41150 | 12662 |
| 283 | 20240718 | 143600 | 178196531500 | 41300 | 41250 | 41350 | 41200 | 5298 |
| 284 | 20240718 | 143500 | 177977895400 | 41250 | 41350 | 41350 | 41200 | 17772 |
| 285 | 20240718 | 143400 | 177244624650 | 41350 | 41450 | 41450 | 41350 | 5895 |
| 286 | 20240718 | 143300 | 177000726350 | 41400 | 41450 | 41450 | 41350 | 3586 |
| 287 | 20240718 | 143200 | 176852327200 | 41450 | 41450 | 41450 | 41400 | 2689 |
| 288 | 20240718 | 143100 | 176740927700 | 41450 | 41350 | 41450 | 41350 | 5101 |
| 289 | 20240718 | 143000 | 176529709700 | 41400 | 41350 | 41400 | 41300 | 8349 |
| 290 | 20240718 | 142900 | 176184467050 | 41350 | 41500 | 41500 | 41350 | 13116 |
| 291 | 20240718 | 142800 | 175641587550 | 41500 | 41500 | 41500 | 41450 | 3008 |
| 292 | 20240718 | 142700 | 175516880850 | 41500 | 41450 | 41500 | 41450 | 1853 |
| 293 | 20240718 | 142600 | 175440036100 | 41450 | 41400 | 41500 | 41400 | 2601 |
| 294 | 20240718 | 142500 | 175332194600 | 41500 | 41500 | 41500 | 41400 | 3928 |
| 295 | 20240718 | 142400 | 175169413550 | 41500 | 41500 | 41500 | 41450 | 3495 |
| 296 | 20240718 | 142300 | 175024440900 | 41500 | 41500 | 41550 | 41450 | 3380 |
| 297 | 20240718 | 142200 | 174884144300 | 41550 | 41550 | 41550 | 41500 | 1469 |
| 298 | 20240718 | 142100 | 174823146800 | 41550 | 41500 | 41600 | 41450 | 4065 |
| 299 | 20240718 | 142000 | 174654342700 | 41500 | 41450 | 41550 | 41400 | 4677 |
| 300 | 20240718 | 141900 | 174460403250 | 41450 | 41450 | 41550 | 41350 | 12356 |
| 301 | 20240718 | 141800 | 173948613050 | 41400 | 41400 | 41500 | 41300 | 14960 |
| 302 | 20240718 | 141700 | 173329366900 | 41400 | 41550 | 41600 | 41400 | 9033 |
| 303 | 20240718 | 141600 | 172954624450 | 41550 | 41600 | 41650 | 41500 | 10743 |
| 304 | 20240718 | 141500 | 172508071650 | 41600 | 41650 | 41700 | 41600 | 4352 |
| 305 | 20240718 | 141400 | 172326774800 | 41650 | 41650 | 41700 | 41650 | 2965 |
| 306 | 20240718 | 141300 | 172203210250 | 41700 | 41750 | 41750 | 41650 | 1959 |
| 307 | 20240718 | 141200 | 172121499500 | 41750 | 41700 | 41750 | 41650 | 2460 |
| 308 | 20240718 | 141100 | 172018917100 | 41750 | 41700 | 41750 | 41700 | 4648 |
| 309 | 20240718 | 141000 | 171825058350 | 41700 | 41600 | 41700 | 41600 | 2550 |
| 310 | 20240718 | 140900 | 171718878900 | 41650 | 41700 | 41750 | 41600 | 6547 |
| 311 | 20240718 | 140800 | 171446042350 | 41700 | 41800 | 41800 | 41700 | 4927 |
| 312 | 20240718 | 140700 | 171240336300 | 41750 | 41750 | 41800 | 41750 | 2463 |
| 313 | 20240718 | 140600 | 171137418350 | 41800 | 41800 | 41800 | 41750 | 2783 |
| 314 | 20240718 | 140500 | 171021162350 | 41750 | 41850 | 41850 | 41750 | 4873 |
| 315 | 20240718 | 140400 | 170817455750 | 41850 | 41850 | 41850 | 41800 | 2772 |
| 316 | 20240718 | 140300 | 170701543000 | 41850 | 41750 | 41850 | 41750 | 1818 |
| 317 | 20240718 | 140200 | 170625504750 | 41850 | 41800 | 41950 | 41750 | 12937 |
| 318 | 20240718 | 140100 | 170083937500 | 41800 | 41800 | 41800 | 41750 | 2768 |
| 319 | 20240718 | 140000 | 169968247500 | 41750 | 41700 | 41800 | 41700 | 4126 |
| 320 | 20240718 | 135900 | 169795993850 | 41750 | 41850 | 41900 | 41700 | 5826 |
| 321 | 20240718 | 135800 | 169552443000 | 41850 | 41700 | 41850 | 41700 | 4301 |
| 322 | 20240718 | 135700 | 169372684000 | 41700 | 41700 | 41750 | 41700 | 3261 |
| 323 | 20240718 | 135600 | 169236581950 | 41700 | 41750 | 41800 | 41650 | 4094 |
| 324 | 20240718 | 135500 | 169065787800 | 41750 | 41550 | 41850 | 41550 | 9607 |
| 325 | 20240718 | 135400 | 168664894350 | 41550 | 41600 | 41600 | 41550 | 2290 |
| 326 | 20240718 | 135300 | 168569693450 | 41600 | 41650 | 41650 | 41550 | 2005 |
| 327 | 20240718 | 135200 | 168486308200 | 41650 | 41550 | 41700 | 41550 | 7217 |
| 328 | 20240718 | 135100 | 168186146400 | 41600 | 41550 | 41600 | 41500 | 5712 |
| 329 | 20240718 | 135000 | 167948849800 | 41550 | 41500 | 41600 | 41450 | 9257 |
| 330 | 20240718 | 134900 | 167564531400 | 41450 | 41650 | 41700 | 41350 | 43512 |
| 331 | 20240718 | 134800 | 165758243350 | 41700 | 41700 | 41750 | 41650 | 5359 |
| 332 | 20240718 | 134700 | 165534820650 | 41650 | 41650 | 41750 | 41600 | 4832 |
| 333 | 20240718 | 134600 | 165333350100 | 41600 | 41800 | 41800 | 41600 | 7558 |
| 334 | 20240718 | 134500 | 165018259700 | 41800 | 41700 | 41800 | 41700 | 4297 |
| 335 | 20240718 | 134400 | 164838878750 | 41750 | 41650 | 41800 | 41600 | 5001 |
| 336 | 20240718 | 134300 | 164630402200 | 41650 | 41600 | 41750 | 41550 | 7594 |
| 337 | 20240718 | 134200 | 164314222650 | 41550 | 41750 | 41750 | 41550 | 33735 |
| 338 | 20240718 | 134100 | 162909564900 | 41750 | 41850 | 41900 | 41700 | 17202 |
| 339 | 20240718 | 134000 | 162191367200 | 41900 | 41900 | 41950 | 41850 | 5700 |
| 340 | 20240718 | 133900 | 161952593650 | 41850 | 41800 | 41900 | 41750 | 13353 |
| 341 | 20240718 | 133800 | 161394335850 | 41800 | 41900 | 41950 | 41750 | 11981 |
| 342 | 20240718 | 133700 | 160893277900 | 41900 | 41850 | 41950 | 41850 | 11144 |
| 343 | 20240718 | 133600 | 160426435350 | 41850 | 41950 | 42000 | 41850 | 20335 |
| 344 | 20240718 | 133500 | 159574421500 | 41950 | 42100 | 42100 | 41950 | 11053 |
| 345 | 20240718 | 133400 | 159109844700 | 42050 | 42100 | 42150 | 42050 | 3040 |
| 346 | 20240718 | 133300 | 158981853800 | 42150 | 42150 | 42150 | 42100 | 3936 |
| 347 | 20240718 | 133200 | 158816082850 | 42150 | 42100 | 42150 | 42000 | 13908 |
| 348 | 20240718 | 133100 | 158231071650 | 42100 | 42150 | 42200 | 42100 | 9506 |
| 349 | 20240718 | 133000 | 157830450250 | 42150 | 42250 | 42300 | 42100 | 16739 |
| 350 | 20240718 | 132900 | 157124227200 | 42300 | 42400 | 42450 | 42250 | 8609 |
| 351 | 20240718 | 132800 | 156759646150 | 42350 | 42350 | 42400 | 42250 | 7946 |
| 352 | 20240718 | 132700 | 156423200800 | 42400 | 42350 | 42400 | 42250 | 7413 |
| 353 | 20240718 | 132600 | 156109405250 | 42350 | 42250 | 42450 | 42250 | 9969 |
| 354 | 20240718 | 132500 | 155687268550 | 42250 | 42250 | 42300 | 42200 | 6186 |
| 355 | 20240718 | 132400 | 155425955100 | 42250 | 42250 | 42300 | 42100 | 23417 |
| 356 | 20240718 | 132300 | 154438179850 | 42250 | 42350 | 42400 | 42250 | 13797 |
| 357 | 20240718 | 132200 | 153854147000 | 42350 | 42550 | 42600 | 42350 | 23040 |
| 358 | 20240718 | 132100 | 152876186700 | 42550 | 42750 | 42800 | 42550 | 15962 |
| 359 | 20240718 | 132000 | 152194982000 | 42750 | 42750 | 42800 | 42700 | 12998 |
| 360 | 20240718 | 131900 | 151639104000 | 42750 | 42600 | 42750 | 42550 | 11169 |
| 361 | 20240718 | 131800 | 151162913550 | 42600 | 42500 | 42650 | 42500 | 10969 |
| 362 | 20240718 | 131700 | 150695761650 | 42500 | 42700 | 42750 | 42500 | 19840 |
| 363 | 20240718 | 131600 | 149850990500 | 42700 | 42750 | 42800 | 42650 | 9397 |
| 364 | 20240718 | 131500 | 149449369400 | 42800 | 42750 | 42800 | 42650 | 14057 |
| 365 | 20240718 | 131400 | 148848720500 | 42750 | 42700 | 42800 | 42650 | 13284 |
| 366 | 20240718 | 131300 | 148281442000 | 42700 | 42800 | 42900 | 42650 | 29701 |
| 367 | 20240718 | 131200 | 147010295700 | 42850 | 42700 | 42850 | 42650 | 34352 |
| 368 | 20240718 | 131100 | 145541042000 | 42750 | 42850 | 42850 | 42700 | 33696 |
| 369 | 20240718 | 131000 | 144098897250 | 42850 | 42700 | 42850 | 42650 | 40893 |
| 370 | 20240718 | 130900 | 142350216300 | 42700 | 42700 | 42700 | 42600 | 17124 |
| 371 | 20240718 | 130800 | 141619799600 | 42700 | 42550 | 42750 | 42550 | 66569 |
| 372 | 20240718 | 130700 | 138781056050 | 42550 | 42500 | 42550 | 42500 | 14704 |
| 373 | 20240718 | 130600 | 138155614550 | 42550 | 42500 | 42600 | 42450 | 44744 |
| 374 | 20240718 | 130500 | 136252943600 | 42450 | 42350 | 42500 | 42350 | 25297 |
| 375 | 20240718 | 130400 | 135179228150 | 42400 | 42400 | 42400 | 42300 | 8938 |
| 376 | 20240718 | 130300 | 134800340750 | 42350 | 42250 | 42400 | 42200 | 16349 |
| 377 | 20240718 | 130200 | 134108912050 | 42250 | 42300 | 42300 | 42200 | 3218 |
| 378 | 20240718 | 130100 | 133972978700 | 42300 | 42150 | 42300 | 42100 | 10156 |
| 379 | 20240718 | 130000 | 133544226650 | 42150 | 42100 | 42150 | 42050 | 6399 |
| 380 | 20240718 | 125900 | 133275036750 | 42050 | 42100 | 42100 | 42000 | 8646 |
| 381 | 20240718 | 125800 | 132911531550 | 42050 | 42250 | 42250 | 42050 | 11915 |
| 382 | 20240718 | 125700 | 132409123550 | 42200 | 42350 | 42350 | 42200 | 10705 |
| 383 | 20240718 | 125600 | 131956840250 | 42350 | 42300 | 42400 | 42300 | 6656 |
| 384 | 20240718 | 125500 | 131675010400 | 42300 | 42300 | 42350 | 42250 | 3444 |
| 385 | 20240718 | 125400 | 131529334300 | 42300 | 42300 | 42350 | 42250 | 5986 |
| 386 | 20240718 | 125300 | 131276181700 | 42300 | 42400 | 42400 | 42300 | 10177 |
| 387 | 20240718 | 125200 | 130845134550 | 42400 | 42250 | 42400 | 42200 | 13899 |
| 388 | 20240718 | 125100 | 130257478850 | 42250 | 42300 | 42300 | 42150 | 10186 |
| 389 | 20240718 | 125000 | 129827347150 | 42300 | 42250 | 42300 | 42150 | 5844 |
| 390 | 20240718 | 124900 | 129580464650 | 42300 | 42350 | 42350 | 42250 | 8718 |
| 391 | 20240718 | 124800 | 129211660500 | 42350 | 42350 | 42450 | 42250 | 15299 |
| 392 | 20240718 | 124700 | 128563562300 | 42350 | 42250 | 42400 | 42200 | 34699 |
| 393 | 20240718 | 124600 | 127094476150 | 42250 | 42050 | 42250 | 42000 | 9088 |
| 394 | 20240718 | 124500 | 126711413050 | 42000 | 42100 | 42100 | 42000 | 3626 |
| 395 | 20240718 | 124400 | 126559040450 | 42100 | 42050 | 42150 | 42050 | 4139 |
| 396 | 20240718 | 124300 | 126384786300 | 42050 | 42150 | 42150 | 42050 | 2700 |
| 397 | 20240718 | 124200 | 126271174950 | 42150 | 42150 | 42150 | 42050 | 4047 |
| 398 | 20240718 | 124100 | 126100768750 | 42150 | 42100 | 42150 | 42100 | 1640 |
| 399 | 20240718 | 124000 | 126031661950 | 42100 | 42000 | 42150 | 42000 | 6168 |
| 400 | 20240718 | 123900 | 125772165800 | 42000 | 42000 | 42050 | 41950 | 6034 |
| 401 | 20240718 | 123800 | 125518572750 | 42050 | 42000 | 42050 | 42000 | 1118 |
| 402 | 20240718 | 123700 | 125471586550 | 42050 | 42000 | 42050 | 42000 | 2481 |
| 403 | 20240718 | 123600 | 125367313950 | 42050 | 41950 | 42050 | 41950 | 2527 |
| 404 | 20240718 | 123500 | 125261107000 | 42000 | 42000 | 42050 | 41950 | 2464 |
| 405 | 20240718 | 123400 | 125157598250 | 42000 | 42000 | 42050 | 41950 | 1783 |
| 406 | 20240718 | 123300 | 125082746850 | 42000 | 42000 | 42050 | 41900 | 3141 |
| 407 | 20240718 | 123200 | 124950903350 | 42000 | 42000 | 42000 | 41900 | 3407 |
| 408 | 20240718 | 123100 | 124807980500 | 41950 | 42000 | 42000 | 41900 | 1477 |
| 409 | 20240718 | 123000 | 124746007550 | 41950 | 41900 | 41950 | 41800 | 7964 |
| 410 | 20240718 | 122900 | 124412418900 | 41900 | 41950 | 42000 | 41900 | 2542 |
| 411 | 20240718 | 122800 | 124305810050 | 42000 | 41950 | 42000 | 41900 | 4303 |
| 412 | 20240718 | 122700 | 124125311450 | 41950 | 42000 | 42000 | 41800 | 8814 |
| 413 | 20240718 | 122600 | 123755970750 | 42050 | 42050 | 42100 | 41950 | 5399 |
| 414 | 20240718 | 122500 | 123529183500 | 42050 | 42100 | 42100 | 42000 | 4021 |
| 415 | 20240718 | 122400 | 123360129700 | 42100 | 42100 | 42150 | 42050 | 4063 |
| 416 | 20240718 | 122300 | 123189105350 | 42150 | 42200 | 42200 | 42100 | 5324 |
| 417 | 20240718 | 122200 | 122964707700 | 42150 | 42300 | 42350 | 42150 | 13619 |
| 418 | 20240718 | 122100 | 122389175400 | 42300 | 42300 | 42300 | 42200 | 14135 |
| 419 | 20240718 | 122000 | 121791703050 | 42250 | 42100 | 42300 | 42050 | 18934 |
| 420 | 20240718 | 121900 | 120992540150 | 42100 | 42050 | 42100 | 42000 | 8314 |
| 421 | 20240718 | 121800 | 120642803350 | 42050 | 42000 | 42100 | 42000 | 6064 |
| 422 | 20240718 | 121700 | 120387829150 | 42000 | 41900 | 42050 | 41900 | 5451 |
| 423 | 20240718 | 121600 | 120158999350 | 41950 | 42000 | 42000 | 41900 | 2504 |
| 424 | 20240718 | 121500 | 120053940100 | 42000 | 42000 | 42000 | 41950 | 5171 |
| 425 | 20240718 | 121400 | 119836806500 | 42000 | 41800 | 42000 | 41800 | 10005 |
| 426 | 20240718 | 121300 | 119417388750 | 41850 | 41800 | 41850 | 41800 | 1667 |
| 427 | 20240718 | 121200 | 119347679300 | 41800 | 41800 | 41850 | 41750 | 2580 |
| 428 | 20240718 | 121100 | 119239817100 | 41850 | 41850 | 41850 | 41800 | 1695 |
| 429 | 20240718 | 121000 | 119168923900 | 41850 | 41850 | 41850 | 41800 | 2311 |
| 430 | 20240718 | 120900 | 119072221300 | 41800 | 41800 | 41850 | 41750 | 2665 |
| 431 | 20240718 | 120800 | 118960841850 | 41800 | 41800 | 41800 | 41700 | 3608 |
| 432 | 20240718 | 120700 | 118810197600 | 41800 | 41800 | 41800 | 41700 | 4933 |
| 433 | 20240718 | 120600 | 118604270850 | 41800 | 41750 | 41850 | 41750 | 2894 |
| 434 | 20240718 | 120500 | 118483296300 | 41750 | 41750 | 41800 | 41700 | 1714 |
| 435 | 20240718 | 120400 | 118411740050 | 41750 | 41750 | 41750 | 41700 | 1493 |
| 436 | 20240718 | 120300 | 118349426800 | 41700 | 41750 | 41750 | 41700 | 992 |
| 437 | 20240718 | 120200 | 118308032050 | 41750 | 41750 | 41800 | 41700 | 2198 |
| 438 | 20240718 | 120100 | 118216294000 | 41700 | 41750 | 41800 | 41700 | 1204 |
| 439 | 20240718 | 120000 | 118166011800 | 41750 | 41750 | 41850 | 41750 | 2787 |
| 440 | 20240718 | 115900 | 118049538000 | 41750 | 41800 | 41850 | 41750 | 1450 |
| 441 | 20240718 | 115800 | 117988941550 | 41800 | 41850 | 41900 | 41800 | 1131 |
| 442 | 20240718 | 115700 | 117941640650 | 41850 | 41700 | 41900 | 41700 | 4991 |
| 443 | 20240718 | 115600 | 117732944000 | 41700 | 41750 | 41750 | 41650 | 3797 |
| 444 | 20240718 | 115500 | 117574610500 | 41750 | 41700 | 41800 | 41700 | 1611 |
| 445 | 20240718 | 115400 | 117507347400 | 41750 | 41750 | 41800 | 41700 | 2776 |
| 446 | 20240718 | 115300 | 117391432500 | 41750 | 41800 | 41800 | 41750 | 858 |
| 447 | 20240718 | 115200 | 117355588750 | 41800 | 41850 | 41850 | 41750 | 3795 |
| 448 | 20240718 | 115100 | 117196982100 | 41800 | 41900 | 41950 | 41800 | 4126 |
| 449 | 20240718 | 115000 | 117024220000 | 41900 | 41850 | 41900 | 41850 | 3776 |
| 450 | 20240718 | 114900 | 116866038550 | 41850 | 41850 | 41900 | 41850 | 2715 |
| 451 | 20240718 | 114800 | 116752338700 | 41800 | 41800 | 41900 | 41800 | 3057 |
| 452 | 20240718 | 114700 | 116624450000 | 41850 | 41900 | 42000 | 41800 | 10721 |
| 453 | 20240718 | 114600 | 116175190100 | 41950 | 41800 | 41950 | 41800 | 10696 |
| 454 | 20240718 | 114500 | 115726973000 | 41850 | 41850 | 41850 | 41750 | 10432 |
| 455 | 20240718 | 114400 | 115290823600 | 41850 | 41650 | 41850 | 41650 | 4186 |
| 456 | 20240718 | 114300 | 115116137100 | 41700 | 41700 | 41700 | 41600 | 1157 |
| 457 | 20240718 | 114200 | 115067950450 | 41650 | 41650 | 41700 | 41600 | 1405 |
| 458 | 20240718 | 114100 | 115009461950 | 41650 | 41750 | 41800 | 41600 | 6155 |
| 459 | 20240718 | 114000 | 114753056600 | 41750 | 41800 | 41850 | 41700 | 3977 |
| 460 | 20240718 | 113900 | 114586915900 | 41750 | 41800 | 41800 | 41750 | 1452 |
| 461 | 20240718 | 113800 | 114526259700 | 41750 | 41750 | 41800 | 41700 | 1256 |
| 462 | 20240718 | 113700 | 114473819200 | 41750 | 41700 | 41800 | 41650 | 1605 |
| 463 | 20240718 | 113600 | 114406827450 | 41700 | 41650 | 41700 | 41600 | 3193 |
| 464 | 20240718 | 113500 | 114273771800 | 41600 | 41700 | 41700 | 41600 | 840 |
| 465 | 20240718 | 113400 | 114238788750 | 41700 | 41650 | 41700 | 41600 | 3209 |
| 466 | 20240718 | 113300 | 114105152700 | 41650 | 41650 | 41650 | 41550 | 5474 |
| 467 | 20240718 | 113200 | 113877446400 | 41650 | 41650 | 41650 | 41600 | 1352 |
| 468 | 20240718 | 113100 | 113821170850 | 41600 | 41650 | 41650 | 41600 | 1262 |
| 469 | 20240718 | 113000 | 113768629150 | 41650 | 41650 | 41700 | 41600 | 2547 |
| 470 | 20240718 | 112900 | 113662533750 | 41700 | 41700 | 41700 | 41650 | 1269 |
| 471 | 20240718 | 112800 | 113609640000 | 41650 | 41650 | 41700 | 41650 | 1381 |
| 472 | 20240718 | 112700 | 113552074500 | 41700 | 41650 | 41700 | 41600 | 1537 |
| 473 | 20240718 | 112600 | 113488052700 | 41600 | 41650 | 41700 | 41600 | 5486 |
| 474 | 20240718 | 112500 | 113259663500 | 41650 | 41650 | 41700 | 41650 | 1737 |
| 475 | 20240718 | 112400 | 113187303400 | 41650 | 41800 | 41800 | 41650 | 5210 |
| 476 | 20240718 | 112300 | 112969991250 | 41800 | 41800 | 41800 | 41750 | 3124 |
| 477 | 20240718 | 112200 | 112839440250 | 41750 | 41800 | 41800 | 41750 | 1278 |
| 478 | 20240718 | 112100 | 112786036300 | 41800 | 41750 | 41850 | 41700 | 2527 |
| 479 | 20240718 | 112000 | 112680439000 | 41750 | 41750 | 41800 | 41700 | 2341 |
| 480 | 20240718 | 111900 | 112582698550 | 41750 | 41850 | 41850 | 41750 | 3062 |
| 481 | 20240718 | 111800 | 112454781650 | 41800 | 41900 | 41950 | 41750 | 9579 |
| 482 | 20240718 | 111700 | 112053749100 | 41900 | 41850 | 42000 | 41800 | 14821 |
| 483 | 20240718 | 111600 | 111432636650 | 41900 | 41700 | 41900 | 41700 | 11398 |
| 484 | 20240718 | 111500 | 110956109850 | 41750 | 41650 | 41750 | 41600 | 4914 |
| 485 | 20240718 | 111400 | 110751338550 | 41650 | 41700 | 41750 | 41650 | 5743 |
| 486 | 20240718 | 111300 | 110511739700 | 41750 | 41550 | 41800 | 41500 | 13272 |
| 487 | 20240718 | 111200 | 109958938700 | 41550 | 41400 | 41600 | 41400 | 10505 |
| 488 | 20240718 | 111100 | 109522919550 | 41400 | 41300 | 41400 | 41250 | 10140 |
| 489 | 20240718 | 111000 | 109104018800 | 41350 | 41300 | 41400 | 41300 | 1270 |
| 490 | 20240718 | 110900 | 109051508600 | 41250 | 41250 | 41300 | 41200 | 3805 |
| 491 | 20240718 | 110800 | 108894483750 | 41250 | 41350 | 41350 | 41250 | 3988 |
| 492 | 20240718 | 110700 | 108729719100 | 41350 | 41450 | 41500 | 41350 | 2997 |
| 493 | 20240718 | 110600 | 108605610300 | 41450 | 41500 | 41500 | 41450 | 3176 |
| 494 | 20240718 | 110500 | 108473911750 | 41500 | 41450 | 41500 | 41400 | 4624 |
| 495 | 20240718 | 110400 | 108282192950 | 41450 | 41450 | 41500 | 41400 | 2792 |
| 496 | 20240718 | 110300 | 108166481900 | 41500 | 41400 | 41500 | 41400 | 5376 |
| 497 | 20240718 | 110200 | 107943648550 | 41400 | 41550 | 41550 | 41400 | 4769 |
| 498 | 20240718 | 110100 | 107745808650 | 41550 | 41500 | 41600 | 41500 | 9030 |
| 499 | 20240718 | 110000 | 107370490500 | 41500 | 41400 | 41500 | 41400 | 3698 |
| 500 | 20240718 | 105900 | 107217218100 | 41450 | 41400 | 41500 | 41300 | 9541 |
| 501 | 20240718 | 105800 | 106821692650 | 41350 | 41250 | 41350 | 41250 | 3497 |
| 502 | 20240718 | 105700 | 106677271050 | 41250 | 41200 | 41350 | 41150 | 3746 |
| 503 | 20240718 | 105600 | 106522746200 | 41150 | 41150 | 41200 | 41100 | 2574 |
| 504 | 20240718 | 105500 | 106416847800 | 41150 | 41300 | 41350 | 41100 | 15919 |
| 505 | 20240718 | 105400 | 105761131950 | 41300 | 41250 | 41300 | 41250 | 2936 |
| 506 | 20240718 | 105300 | 105639909650 | 41250 | 41250 | 41300 | 41200 | 2486 |
| 507 | 20240718 | 105200 | 105537392800 | 41250 | 41200 | 41300 | 41200 | 5718 |
| 508 | 20240718 | 105100 | 105301671050 | 41200 | 41350 | 41350 | 41200 | 4106 |
| 509 | 20240718 | 105000 | 105132229250 | 41350 | 41450 | 41500 | 41300 | 6025 |
| 510 | 20240718 | 104900 | 104882808650 | 41500 | 41350 | 41500 | 41250 | 6314 |
| 511 | 20240718 | 104800 | 104621662500 | 41350 | 41250 | 41400 | 41200 | 5754 |
| 512 | 20240718 | 104700 | 104383930900 | 41200 | 41150 | 41250 | 41150 | 2925 |
| 513 | 20240718 | 104600 | 104263496700 | 41200 | 41150 | 41250 | 41150 | 5746 |
| 514 | 20240718 | 104500 | 104026743650 | 41150 | 41250 | 41250 | 41100 | 14945 |
| 515 | 20240718 | 104400 | 103411825600 | 41200 | 41250 | 41300 | 41200 | 3385 |
| 516 | 20240718 | 104300 | 103272178850 | 41200 | 41200 | 41250 | 41150 | 3535 |
| 517 | 20240718 | 104200 | 103126495100 | 41150 | 41200 | 41200 | 41150 | 12613 |
| 518 | 20240718 | 104100 | 102607312900 | 41150 | 41150 | 41200 | 41150 | 5942 |
| 519 | 20240718 | 104000 | 102362768050 | 41200 | 41200 | 41300 | 41150 | 7397 |
| 520 | 20240718 | 103900 | 102058038650 | 41200 | 41250 | 41250 | 41100 | 14632 |
| 521 | 20240718 | 103800 | 101455446200 | 41250 | 41300 | 41500 | 41250 | 14960 |
| 522 | 20240718 | 103700 | 100837382050 | 41300 | 41400 | 41450 | 41250 | 12284 |
| 523 | 20240718 | 103600 | 100329300400 | 41450 | 41300 | 41450 | 41200 | 14933 |
| 524 | 20240718 | 103500 | 99712621350 | 41300 | 41400 | 41450 | 41250 | 14652 |
| 525 | 20240718 | 103400 | 99107415700 | 41400 | 41300 | 41400 | 41250 | 16250 |
| 526 | 20240718 | 103300 | 98435956350 | 41300 | 41600 | 41700 | 41300 | 25563 |
| 527 | 20240718 | 103200 | 97375000100 | 41550 | 41700 | 41750 | 41550 | 8825 |
| 528 | 20240718 | 103100 | 97007422750 | 41750 | 41600 | 41800 | 41550 | 17498 |
| 529 | 20240718 | 103000 | 96277680300 | 41650 | 41950 | 42000 | 41450 | 39200 |
| 530 | 20240718 | 102900 | 94646519300 | 41950 | 41800 | 42000 | 41800 | 9445 |
| 531 | 20240718 | 102800 | 94250905550 | 41850 | 41850 | 41900 | 41800 | 9892 |
| 532 | 20240718 | 102700 | 93836883850 | 41850 | 42000 | 42050 | 41800 | 14124 |
| 533 | 20240718 | 102600 | 93245196700 | 42000 | 42050 | 42100 | 41950 | 7945 |
| 534 | 20240718 | 102500 | 92911395500 | 42050 | 42200 | 42250 | 41950 | 23131 |
| 535 | 20240718 | 102400 | 91936339000 | 42150 | 41900 | 42450 | 41750 | 39915 |
| 536 | 20240718 | 102300 | 90259282750 | 41900 | 41900 | 42000 | 41550 | 33626 |
| 537 | 20240718 | 102200 | 88856130750 | 41900 | 42000 | 42100 | 41750 | 38451 |
| 538 | 20240718 | 102100 | 87245681750 | 42000 | 42100 | 42150 | 41800 | 35815 |
| 539 | 20240718 | 102000 | 85742582550 | 42100 | 42550 | 42550 | 42100 | 36696 |
| 540 | 20240718 | 101900 | 84191407650 | 42550 | 42500 | 42550 | 42350 | 24101 |
| 541 | 20240718 | 101800 | 83168516450 | 42450 | 42400 | 42500 | 42250 | 45855 |
| 542 | 20240718 | 101700 | 81224650600 | 42400 | 42300 | 42600 | 42300 | 97714 |
| 543 | 20240718 | 101600 | 77074558800 | 42250 | 42200 | 42400 | 42150 | 38018 |
| 544 | 20240718 | 101500 | 75466834800 | 42200 | 42100 | 42300 | 42050 | 53220 |
| 545 | 20240718 | 101400 | 73223572800 | 42100 | 41950 | 42100 | 41900 | 35453 |
| 546 | 20240718 | 101300 | 71734740250 | 42000 | 41850 | 42050 | 41850 | 19390 |
| 547 | 20240718 | 101200 | 70920601100 | 41900 | 42250 | 42300 | 41800 | 58325 |
| 548 | 20240718 | 101100 | 68471766550 | 42250 | 42350 | 42350 | 42000 | 62313 |
| 549 | 20240718 | 101000 | 65842811950 | 42350 | 42450 | 42500 | 42250 | 71000 |
| 550 | 20240718 | 100900 | 62833961950 | 42450 | 42000 | 42500 | 41950 | 102756 |
| 551 | 20240718 | 100800 | 58490080800 | 42000 | 41950 | 42000 | 41900 | 25184 |
| 552 | 20240718 | 100700 | 57433214800 | 41950 | 42000 | 42100 | 41850 | 49036 |
| 553 | 20240718 | 100600 | 55377203300 | 42000 | 41950 | 42100 | 41850 | 77471 |
| 554 | 20240718 | 100500 | 52124201900 | 41950 | 41700 | 42000 | 41650 | 49997 |
| 555 | 20240718 | 100400 | 50032439950 | 41650 | 41550 | 41700 | 41500 | 17558 |
| 556 | 20240718 | 100300 | 49301791550 | 41550 | 41600 | 41650 | 41350 | 23164 |
| 557 | 20240718 | 100200 | 48340655650 | 41600 | 41500 | 41650 | 41450 | 39232 |
| 558 | 20240718 | 100100 | 46710127900 | 41450 | 41400 | 41500 | 41350 | 14901 |
| 559 | 20240718 | 100000 | 46092801750 | 41350 | 41350 | 41450 | 41300 | 19961 |
| 560 | 20240718 | 095900 | 45266723800 | 41350 | 41250 | 41350 | 41200 | 12628 |
| 561 | 20240718 | 095800 | 44745270350 | 41250 | 41300 | 41300 | 41200 | 11297 |
| 562 | 20240718 | 095700 | 44279118550 | 41250 | 41400 | 41550 | 41250 | 31634 |
| 563 | 20240718 | 095600 | 42968621300 | 41400 | 41450 | 41500 | 41300 | 44602 |
| 564 | 20240718 | 095500 | 41120145000 | 41450 | 41150 | 41500 | 41150 | 50959 |
| 565 | 20240718 | 095400 | 39011994600 | 41150 | 41150 | 41250 | 41150 | 16379 |
| 566 | 20240718 | 095300 | 38337015100 | 41200 | 41150 | 41300 | 41100 | 24832 |
| 567 | 20240718 | 095200 | 37313478500 | 41200 | 40950 | 41200 | 40950 | 10808 |
| 568 | 20240718 | 095100 | 36869402750 | 40950 | 41050 | 41100 | 40900 | 19519 |
| 569 | 20240718 | 095000 | 36068600250 | 41100 | 41000 | 41200 | 41000 | 21131 |
| 570 | 20240718 | 094900 | 35200077150 | 41000 | 40900 | 41100 | 40900 | 14398 |
| 571 | 20240718 | 094800 | 34609719050 | 40900 | 40850 | 40950 | 40800 | 5814 |
| 572 | 20240718 | 094700 | 34372093350 | 40850 | 40800 | 40950 | 40700 | 8065 |
| 573 | 20240718 | 094600 | 34042785550 | 40750 | 40900 | 40900 | 40750 | 9802 |
| 574 | 20240718 | 094500 | 33642860050 | 40900 | 40800 | 40950 | 40750 | 5894 |
| 575 | 20240718 | 094400 | 33402010400 | 40800 | 40800 | 40850 | 40750 | 8615 |
| 576 | 20240718 | 094300 | 33050526400 | 40750 | 40650 | 40800 | 40600 | 9244 |
| 577 | 20240718 | 094200 | 32674242650 | 40650 | 40550 | 40650 | 40500 | 2891 |
| 578 | 20240718 | 094100 | 32556916600 | 40550 | 40550 | 40600 | 40500 | 1144 |
| 579 | 20240718 | 094000 | 32510516800 | 40550 | 40550 | 40600 | 40500 | 5128 |
| 580 | 20240718 | 093900 | 32302521350 | 40500 | 40500 | 40550 | 40450 | 4525 |
| 581 | 20240718 | 093800 | 32119249100 | 40500 | 40500 | 40500 | 40450 | 981 |
| 582 | 20240718 | 093700 | 32079553700 | 40500 | 40500 | 40550 | 40450 | 3626 |
| 583 | 20240718 | 093600 | 31932721800 | 40550 | 40450 | 40550 | 40400 | 5701 |
| 584 | 20240718 | 093500 | 31701989050 | 40450 | 40300 | 40450 | 40300 | 7149 |
| 585 | 20240718 | 093400 | 31413471600 | 40300 | 40300 | 40350 | 40250 | 10580 |
| 586 | 20240718 | 093300 | 30987084200 | 40300 | 40400 | 40450 | 40250 | 15779 |
| 587 | 20240718 | 093200 | 30350835700 | 40400 | 40500 | 40550 | 40400 | 9591 |
| 588 | 20240718 | 093100 | 29962775650 | 40550 | 40550 | 40550 | 40500 | 3512 |
| 589 | 20240718 | 093000 | 29820451500 | 40550 | 40550 | 40600 | 40500 | 3090 |
| 590 | 20240718 | 092900 | 29695158250 | 40550 | 40600 | 40650 | 40500 | 5443 |
| 591 | 20240718 | 092800 | 29474298100 | 40650 | 40500 | 40650 | 40450 | 2501 |
| 592 | 20240718 | 092700 | 29372857950 | 40500 | 40550 | 40650 | 40450 | 18813 |
| 593 | 20240718 | 092600 | 28609854500 | 40550 | 40650 | 40650 | 40550 | 5859 |
| 594 | 20240718 | 092500 | 28372136350 | 40600 | 40800 | 40850 | 40600 | 12151 |
| 595 | 20240718 | 092400 | 27877704550 | 40800 | 41050 | 41100 | 40750 | 17986 |
| 596 | 20240718 | 092300 | 27142036850 | 41100 | 41100 | 41150 | 40900 | 21507 |
| 597 | 20240718 | 092200 | 26259858900 | 41100 | 41000 | 41200 | 40900 | 56051 |
| 598 | 20240718 | 092100 | 23956899300 | 41000 | 40800 | 41150 | 40800 | 38087 |
| 599 | 20240718 | 092000 | 22396560200 | 40850 | 40650 | 40900 | 40600 | 41336 |
| 600 | 20240718 | 091900 | 20711535300 | 40650 | 40650 | 40750 | 40500 | 14432 |
| 601 | 20240718 | 091800 | 20124895100 | 40700 | 40400 | 40700 | 40400 | 10817 |
| 602 | 20240718 | 091700 | 19686271050 | 40450 | 40450 | 40550 | 40350 | 12733 |
| 603 | 20240718 | 091600 | 19171215800 | 40450 | 40600 | 40750 | 40400 | 24750 |
| 604 | 20240718 | 091500 | 18166408050 | 40600 | 40700 | 40750 | 40500 | 14121 |
| 605 | 20240718 | 091400 | 17592996250 | 40700 | 40400 | 40750 | 40400 | 24775 |
| 606 | 20240718 | 091300 | 16586892000 | 40400 | 40300 | 40500 | 40150 | 18548 |
| 607 | 20240718 | 091200 | 15838542000 | 40300 | 40150 | 40450 | 40100 | 14060 |
| 608 | 20240718 | 091100 | 15271229250 | 40200 | 40000 | 40250 | 39950 | 25469 |
| 609 | 20240718 | 091000 | 14251641050 | 40050 | 40100 | 40150 | 40000 | 15992 |
| 610 | 20240718 | 090900 | 13610593300 | 40100 | 40150 | 40200 | 40050 | 16206 |
| 611 | 20240718 | 090800 | 12960522400 | 40100 | 40350 | 40450 | 40100 | 20896 |
| 612 | 20240718 | 090700 | 12119288500 | 40300 | 40400 | 40400 | 40250 | 11947 |
| 613 | 20240718 | 090600 | 11637323150 | 40400 | 40450 | 40500 | 40250 | 15770 |
| 614 | 20240718 | 090500 | 11000770700 | 40450 | 40200 | 40500 | 40150 | 16674 |
| 615 | 20240718 | 090400 | 10327806450 | 40150 | 40450 | 40550 | 40100 | 49686 |
| 616 | 20240718 | 090300 | 8325201400 | 40450 | 40650 | 40750 | 40450 | 17989 |
| 617 | 20240718 | 090200 | 7595515250 | 40700 | 40700 | 40750 | 40500 | 27554 |
| 618 | 20240718 | 090100 | 6476626350 | 40750 | 40850 | 41000 | 40600 | 50134 |
| 619 | 20240718 | 090000 | 4434580950 | 41000 | 40850 | 41100 | 40750 | 108247 |