34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 190400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 69290 |
| 3 | 20240717 | 190300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20240717 | 190200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20240717 | 190100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20240717 | 190000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20240717 | 185900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20240717 | 185800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20240717 | 185700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20240717 | 185600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20240717 | 185500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20240717 | 185400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20240717 | 185300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20240717 | 185200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20240717 | 185100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20240717 | 185000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20240717 | 184900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20240717 | 184800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20240717 | 184700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20240717 | 184600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20240717 | 184500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20240717 | 184400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20240717 | 184300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20240717 | 184200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20240717 | 184100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20240717 | 184000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20240717 | 183900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20240717 | 183800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20240717 | 183700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20240717 | 183600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20240717 | 183500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20240717 | 183400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 69290 |
| 33 | 20240717 | 183300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20240717 | 183200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20240717 | 183100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20240717 | 183000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20240717 | 182900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20240717 | 182800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20240717 | 182700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20240717 | 182600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20240717 | 182500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20240717 | 182400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20240717 | 182300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20240717 | 182200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20240717 | 182100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20240717 | 182000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20240717 | 181900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20240717 | 181800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20240717 | 181700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20240717 | 181600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20240717 | 181500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20240717 | 181400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20240717 | 181300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20240717 | 181200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20240717 | 181100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20240717 | 181000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20240717 | 180900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20240717 | 180800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20240717 | 180700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20240717 | 180600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20240717 | 180500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20240717 | 180400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 69290 |
| 63 | 20240717 | 180300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20240717 | 180200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20240717 | 180100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20240717 | 180000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20240717 | 175900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20240717 | 175800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20240717 | 175700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20240717 | 175600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20240717 | 175500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20240717 | 175400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20240717 | 175300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20240717 | 175200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20240717 | 175100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20240717 | 175000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20240717 | 174900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20240717 | 174800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20240717 | 174700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20240717 | 174600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20240717 | 174500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20240717 | 174400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20240717 | 174300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20240717 | 174200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20240717 | 174100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20240717 | 174000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20240717 | 173900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20240717 | 173800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20240717 | 173700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20240717 | 173600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20240717 | 173500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20240717 | 173400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 69290 |
| 93 | 20240717 | 173300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20240717 | 173200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20240717 | 173100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20240717 | 173000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20240717 | 172900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20240717 | 172800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20240717 | 172700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20240717 | 172600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20240717 | 172500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20240717 | 172400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20240717 | 172300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20240717 | 172200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20240717 | 172100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20240717 | 172000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20240717 | 171900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20240717 | 171800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20240717 | 171700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20240717 | 171600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20240717 | 171500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20240717 | 171400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20240717 | 171300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20240717 | 171200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20240717 | 171100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20240717 | 171000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20240717 | 170900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20240717 | 170800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20240717 | 170700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20240717 | 170600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20240717 | 170500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20240717 | 170400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 69290 |
| 123 | 20240717 | 170300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20240717 | 170200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20240717 | 170100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20240717 | 170000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20240717 | 165900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20240717 | 165800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20240717 | 165700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20240717 | 165600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20240717 | 165500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20240717 | 165400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20240717 | 165300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20240717 | 165200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20240717 | 165100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20240717 | 165000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20240717 | 164900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20240717 | 164800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20240717 | 164700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20240717 | 164600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20240717 | 164500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20240717 | 164400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20240717 | 164300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20240717 | 164200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20240717 | 164100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20240717 | 164000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20240717 | 163900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20240717 | 163800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20240717 | 163700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20240717 | 163600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20240717 | 163500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20240717 | 163400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 69290 |
| 153 | 20240717 | 163300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20240717 | 163200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20240717 | 163100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20240717 | 163000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20240717 | 162900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20240717 | 162800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20240717 | 162700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20240717 | 162600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20240717 | 162500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20240717 | 162400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20240717 | 162300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20240717 | 162200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20240717 | 162100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20240717 | 162000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20240717 | 161900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20240717 | 161800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20240717 | 161700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20240717 | 161600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20240717 | 161500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20240717 | 161400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20240717 | 161300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20240717 | 161200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20240717 | 161100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20240717 | 161000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20240717 | 160900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20240717 | 160800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20240717 | 160700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20240717 | 160600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20240717 | 160500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20240717 | 160400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 69290 |
| 183 | 20240717 | 160300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20240717 | 160200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20240717 | 160100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20240717 | 160000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20240717 | 155900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20240717 | 155800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20240717 | 155700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20240717 | 155600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20240717 | 155500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20240717 | 155400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20240717 | 155300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20240717 | 155200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20240717 | 155100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20240717 | 155000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20240717 | 154900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20240717 | 154800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20240717 | 154700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20240717 | 154600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20240717 | 154500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20240717 | 154400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20240717 | 154300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20240717 | 154200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20240717 | 154100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20240717 | 154000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20240717 | 153900 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20240717 | 153800 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20240717 | 153700 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20240717 | 153600 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20240717 | 153500 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20240717 | 153400 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 69290 |
| 213 | 20240717 | 153300 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20240717 | 153200 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20240717 | 153100 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20240717 | 153000 | 188063294950 | 35400 | 35400 | 35400 | 35400 | 69290 |
| 217 | 20240717 | 152900 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20240717 | 152800 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20240717 | 152700 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20240717 | 152600 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20240717 | 152500 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20240717 | 152400 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20240717 | 152300 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20240717 | 152200 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20240717 | 152100 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 226 | 20240717 | 152000 | 185610428950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 227 | 20240717 | 151900 | 185610428950 | 35400 | 35450 | 35450 | 35350 | 18428 |
| 228 | 20240717 | 151800 | 184958124900 | 35450 | 35400 | 35450 | 35400 | 11523 |
| 229 | 20240717 | 151700 | 184550030150 | 35400 | 35300 | 35450 | 35300 | 15195 |
| 230 | 20240717 | 151600 | 184012320450 | 35350 | 35350 | 35350 | 35300 | 4253 |
| 231 | 20240717 | 151500 | 183862116200 | 35350 | 35300 | 35350 | 35300 | 3894 |
| 232 | 20240717 | 151400 | 183724589150 | 35300 | 35350 | 35400 | 35300 | 9602 |
| 233 | 20240717 | 151300 | 183385286900 | 35350 | 35350 | 35400 | 35350 | 3142 |
| 234 | 20240717 | 151200 | 183274152850 | 35400 | 35400 | 35450 | 35300 | 9224 |
| 235 | 20240717 | 151100 | 182947932300 | 35400 | 35350 | 35450 | 35350 | 9541 |
| 236 | 20240717 | 151000 | 182610164800 | 35400 | 35450 | 35450 | 35350 | 11234 |
| 237 | 20240717 | 150900 | 182212526050 | 35450 | 35400 | 35450 | 35350 | 12204 |
| 238 | 20240717 | 150800 | 181780501050 | 35400 | 35300 | 35400 | 35250 | 10763 |
| 239 | 20240717 | 150700 | 181400168800 | 35300 | 35150 | 35300 | 35100 | 15707 |
| 240 | 20240717 | 150600 | 180846683400 | 35150 | 35200 | 35200 | 35100 | 4332 |
| 241 | 20240717 | 150500 | 180694396100 | 35200 | 35050 | 35200 | 35050 | 7281 |
| 242 | 20240717 | 150400 | 180438787600 | 35100 | 35100 | 35100 | 35050 | 3799 |
| 243 | 20240717 | 150300 | 180305543550 | 35150 | 35050 | 35150 | 35050 | 6070 |
| 244 | 20240717 | 150200 | 180092648350 | 35050 | 35150 | 35200 | 35050 | 6614 |
| 245 | 20240717 | 150100 | 179860255150 | 35150 | 35050 | 35150 | 35050 | 4309 |
| 246 | 20240717 | 150000 | 179708926700 | 35050 | 35100 | 35100 | 35050 | 3449 |
| 247 | 20240717 | 145900 | 179587959450 | 35050 | 35150 | 35200 | 35050 | 6451 |
| 248 | 20240717 | 145800 | 179361427400 | 35150 | 35200 | 35250 | 35150 | 7204 |
| 249 | 20240717 | 145700 | 179107777850 | 35200 | 35200 | 35250 | 35150 | 7594 |
| 250 | 20240717 | 145600 | 178840319700 | 35200 | 35050 | 35200 | 35050 | 4441 |
| 251 | 20240717 | 145500 | 178684409000 | 35050 | 35050 | 35100 | 34950 | 5020 |
| 252 | 20240717 | 145400 | 178508580750 | 35050 | 35100 | 35200 | 35000 | 4881 |
| 253 | 20240717 | 145300 | 178337374600 | 35100 | 35200 | 35250 | 35050 | 9865 |
| 254 | 20240717 | 145200 | 177990560650 | 35200 | 35050 | 35250 | 35000 | 16562 |
| 255 | 20240717 | 145100 | 177408350500 | 35050 | 34950 | 35050 | 34900 | 5752 |
| 256 | 20240717 | 145000 | 177207133900 | 34950 | 34850 | 35000 | 34800 | 4152 |
| 257 | 20240717 | 144900 | 177062193000 | 34900 | 34850 | 34900 | 34800 | 4231 |
| 258 | 20240717 | 144800 | 176914747600 | 34850 | 35000 | 35050 | 34850 | 5921 |
| 259 | 20240717 | 144700 | 176707815150 | 35050 | 35050 | 35100 | 35000 | 4491 |
| 260 | 20240717 | 144600 | 176550450850 | 35050 | 35000 | 35100 | 34950 | 8426 |
| 261 | 20240717 | 144500 | 176255187300 | 35000 | 35000 | 35100 | 34950 | 6926 |
| 262 | 20240717 | 144400 | 176012665600 | 34950 | 34850 | 35000 | 34850 | 6435 |
| 263 | 20240717 | 144300 | 175787868300 | 34850 | 34800 | 34900 | 34750 | 3317 |
| 264 | 20240717 | 144200 | 175672301500 | 34800 | 34800 | 34900 | 34800 | 2906 |
| 265 | 20240717 | 144100 | 175571058550 | 34800 | 34750 | 34850 | 34750 | 3239 |
| 266 | 20240717 | 144000 | 175458361150 | 34750 | 34850 | 34900 | 34750 | 5848 |
| 267 | 20240717 | 143900 | 175254915100 | 34850 | 34850 | 34900 | 34800 | 3145 |
| 268 | 20240717 | 143800 | 175145301750 | 34850 | 34800 | 34850 | 34700 | 7040 |
| 269 | 20240717 | 143700 | 174900342700 | 34800 | 34650 | 34800 | 34650 | 10804 |
| 270 | 20240717 | 143600 | 174525514400 | 34600 | 34600 | 34650 | 34550 | 5503 |
| 271 | 20240717 | 143500 | 174335027000 | 34600 | 34600 | 34650 | 34550 | 3791 |
| 272 | 20240717 | 143400 | 174203802200 | 34550 | 34600 | 34650 | 34550 | 8669 |
| 273 | 20240717 | 143300 | 173903997100 | 34650 | 34650 | 34700 | 34500 | 16260 |
| 274 | 20240717 | 143200 | 173341539900 | 34650 | 34700 | 34800 | 34650 | 3554 |
| 275 | 20240717 | 143100 | 173218149850 | 34750 | 34750 | 34800 | 34700 | 2707 |
| 276 | 20240717 | 143000 | 173124085700 | 34750 | 34800 | 34800 | 34750 | 1695 |
| 277 | 20240717 | 142900 | 173065133150 | 34750 | 34700 | 34800 | 34650 | 4139 |
| 278 | 20240717 | 142800 | 172921304400 | 34700 | 34800 | 34800 | 34600 | 7169 |
| 279 | 20240717 | 142700 | 172672616900 | 34800 | 34900 | 34900 | 34750 | 4911 |
| 280 | 20240717 | 142600 | 172501773400 | 34900 | 35000 | 35000 | 34800 | 9046 |
| 281 | 20240717 | 142500 | 172186171800 | 35000 | 34800 | 35000 | 34750 | 10996 |
| 282 | 20240717 | 142400 | 171801951400 | 34850 | 34750 | 34850 | 34750 | 5243 |
| 283 | 20240717 | 142300 | 171619552450 | 34750 | 34750 | 34800 | 34600 | 8672 |
| 284 | 20240717 | 142200 | 171318805450 | 34700 | 34900 | 34900 | 34650 | 10701 |
| 285 | 20240717 | 142100 | 170947193100 | 34900 | 34700 | 34900 | 34650 | 6758 |
| 286 | 20240717 | 142000 | 170712130050 | 34650 | 34850 | 34900 | 34650 | 15322 |
| 287 | 20240717 | 141900 | 170180301400 | 34850 | 34750 | 34900 | 34750 | 8494 |
| 288 | 20240717 | 141800 | 169884686950 | 34850 | 34950 | 35000 | 34600 | 38172 |
| 289 | 20240717 | 141700 | 168556947350 | 35000 | 35150 | 35150 | 34950 | 19016 |
| 290 | 20240717 | 141600 | 167891074050 | 35150 | 35250 | 35300 | 35150 | 7274 |
| 291 | 20240717 | 141500 | 167634956500 | 35250 | 35250 | 35300 | 35200 | 2055 |
| 292 | 20240717 | 141400 | 167562526150 | 35250 | 35250 | 35300 | 35150 | 3596 |
| 293 | 20240717 | 141300 | 167435837650 | 35250 | 35250 | 35300 | 35150 | 3166 |
| 294 | 20240717 | 141200 | 167324332050 | 35250 | 35300 | 35350 | 35250 | 3396 |
| 295 | 20240717 | 141100 | 167204562550 | 35300 | 35250 | 35350 | 35250 | 2805 |
| 296 | 20240717 | 141000 | 167105568150 | 35300 | 35150 | 35300 | 35150 | 4470 |
| 297 | 20240717 | 140900 | 166948175350 | 35200 | 35050 | 35200 | 35050 | 4966 |
| 298 | 20240717 | 140800 | 166773806850 | 35050 | 35100 | 35150 | 35050 | 5732 |
| 299 | 20240717 | 140700 | 166572817750 | 35100 | 35250 | 35300 | 35050 | 14316 |
| 300 | 20240717 | 140600 | 166069636700 | 35250 | 35350 | 35400 | 35200 | 7090 |
| 301 | 20240717 | 140500 | 165819311150 | 35350 | 35200 | 35400 | 35200 | 3028 |
| 302 | 20240717 | 140400 | 165712423800 | 35200 | 35300 | 35300 | 35150 | 10641 |
| 303 | 20240717 | 140300 | 165337655050 | 35300 | 35400 | 35400 | 35250 | 7255 |
| 304 | 20240717 | 140200 | 165081531350 | 35350 | 35400 | 35450 | 35350 | 2288 |
| 305 | 20240717 | 140100 | 165000517300 | 35400 | 35450 | 35500 | 35350 | 2290 |
| 306 | 20240717 | 140000 | 164919492350 | 35450 | 35300 | 35450 | 35250 | 5385 |
| 307 | 20240717 | 135900 | 164729150050 | 35300 | 35400 | 35450 | 35250 | 6566 |
| 308 | 20240717 | 135800 | 164497208500 | 35400 | 35600 | 35600 | 35400 | 7861 |
| 309 | 20240717 | 135700 | 164218424650 | 35600 | 35600 | 35650 | 35550 | 3504 |
| 310 | 20240717 | 135600 | 164093658350 | 35600 | 35500 | 35600 | 35500 | 2574 |
| 311 | 20240717 | 135500 | 164002155050 | 35500 | 35450 | 35550 | 35450 | 2913 |
| 312 | 20240717 | 135400 | 163898731850 | 35450 | 35500 | 35550 | 35450 | 3330 |
| 313 | 20240717 | 135300 | 163780531350 | 35450 | 35550 | 35550 | 35400 | 5333 |
| 314 | 20240717 | 135200 | 163591384450 | 35500 | 35450 | 35550 | 35450 | 4877 |
| 315 | 20240717 | 135100 | 163418310950 | 35450 | 35550 | 35600 | 35450 | 7018 |
| 316 | 20240717 | 135000 | 163169033800 | 35550 | 35700 | 35700 | 35550 | 5119 |
| 317 | 20240717 | 134900 | 162986715150 | 35700 | 35600 | 35700 | 35600 | 3270 |
| 318 | 20240717 | 134800 | 162870047350 | 35600 | 35650 | 35700 | 35500 | 6822 |
| 319 | 20240717 | 134700 | 162627140000 | 35700 | 35750 | 35800 | 35650 | 6971 |
| 320 | 20240717 | 134600 | 162378005200 | 35800 | 35750 | 35800 | 35750 | 1972 |
| 321 | 20240717 | 134500 | 162307422900 | 35800 | 35750 | 35850 | 35750 | 7592 |
| 322 | 20240717 | 134400 | 162035675950 | 35750 | 35650 | 35750 | 35650 | 2299 |
| 323 | 20240717 | 134300 | 161953580000 | 35700 | 35700 | 35750 | 35600 | 4972 |
| 324 | 20240717 | 134200 | 161776209050 | 35700 | 35800 | 35800 | 35700 | 4250 |
| 325 | 20240717 | 134100 | 161624320950 | 35750 | 35800 | 35850 | 35700 | 3261 |
| 326 | 20240717 | 134000 | 161507710000 | 35850 | 35800 | 35900 | 35750 | 7657 |
| 327 | 20240717 | 133900 | 161233364700 | 35750 | 35800 | 35850 | 35750 | 5569 |
| 328 | 20240717 | 133800 | 161033941550 | 35800 | 35850 | 35950 | 35800 | 11127 |
| 329 | 20240717 | 133700 | 160634774650 | 35900 | 35750 | 35900 | 35700 | 15516 |
| 330 | 20240717 | 133600 | 160079380950 | 35750 | 35700 | 35800 | 35650 | 6879 |
| 331 | 20240717 | 133500 | 159833402000 | 35650 | 35550 | 35750 | 35550 | 8529 |
| 332 | 20240717 | 133400 | 159529341450 | 35550 | 35500 | 35600 | 35450 | 3917 |
| 333 | 20240717 | 133300 | 159390049300 | 35500 | 35600 | 35650 | 35500 | 5887 |
| 334 | 20240717 | 133200 | 159180794300 | 35650 | 35650 | 35650 | 35600 | 2264 |
| 335 | 20240717 | 133100 | 159100141150 | 35650 | 35550 | 35700 | 35550 | 3340 |
| 336 | 20240717 | 133000 | 158981164600 | 35650 | 35650 | 35650 | 35500 | 6033 |
| 337 | 20240717 | 132900 | 158766478500 | 35650 | 35750 | 35750 | 35550 | 6809 |
| 338 | 20240717 | 132800 | 158523619450 | 35750 | 35700 | 35750 | 35600 | 8615 |
| 339 | 20240717 | 132700 | 158216146100 | 35700 | 35500 | 35700 | 35500 | 4949 |
| 340 | 20240717 | 132600 | 158039929600 | 35500 | 35600 | 35650 | 35500 | 3253 |
| 341 | 20240717 | 132500 | 157924197350 | 35600 | 35450 | 35600 | 35350 | 8428 |
| 342 | 20240717 | 132400 | 157625167100 | 35400 | 35450 | 35550 | 35400 | 9171 |
| 343 | 20240717 | 132300 | 157299564950 | 35450 | 35300 | 35450 | 35250 | 5828 |
| 344 | 20240717 | 132200 | 157093608850 | 35250 | 35350 | 35350 | 35150 | 13588 |
| 345 | 20240717 | 132100 | 156614652950 | 35350 | 35300 | 35400 | 35300 | 7125 |
| 346 | 20240717 | 132000 | 156362733950 | 35300 | 35400 | 35500 | 35300 | 18012 |
| 347 | 20240717 | 131900 | 155725995750 | 35450 | 35500 | 35500 | 35400 | 6457 |
| 348 | 20240717 | 131800 | 155497032750 | 35500 | 35500 | 35650 | 35500 | 4875 |
| 349 | 20240717 | 131700 | 155323880700 | 35650 | 35850 | 35850 | 35500 | 14421 |
| 350 | 20240717 | 131600 | 154809777300 | 35750 | 35750 | 35900 | 35700 | 22974 |
| 351 | 20240717 | 131500 | 153987506550 | 35800 | 35450 | 35800 | 35450 | 10237 |
| 352 | 20240717 | 131400 | 153622866450 | 35450 | 35450 | 35500 | 35400 | 19390 |
| 353 | 20240717 | 131300 | 152935719450 | 35450 | 35600 | 35650 | 35450 | 22681 |
| 354 | 20240717 | 131200 | 152130107950 | 35600 | 35550 | 35700 | 35500 | 16643 |
| 355 | 20240717 | 131100 | 151537909750 | 35600 | 35700 | 35750 | 35550 | 18133 |
| 356 | 20240717 | 131000 | 150891535000 | 35700 | 35800 | 35850 | 35650 | 11234 |
| 357 | 20240717 | 130900 | 150489914250 | 35750 | 35800 | 35850 | 35700 | 10945 |
| 358 | 20240717 | 130800 | 150098601550 | 35750 | 35850 | 35900 | 35750 | 10510 |
| 359 | 20240717 | 130700 | 149722527400 | 35900 | 35850 | 35950 | 35650 | 27546 |
| 360 | 20240717 | 130600 | 148737032350 | 35900 | 35950 | 36100 | 35800 | 31030 |
| 361 | 20240717 | 130500 | 147620472400 | 35950 | 35850 | 36000 | 35850 | 20122 |
| 362 | 20240717 | 130400 | 146896951500 | 35900 | 35800 | 35900 | 35650 | 13987 |
| 363 | 20240717 | 130300 | 146396734400 | 35800 | 35850 | 35950 | 35750 | 27631 |
| 364 | 20240717 | 130200 | 145405547800 | 35800 | 35700 | 35850 | 35650 | 11809 |
| 365 | 20240717 | 130100 | 144982986700 | 35650 | 35700 | 35850 | 35650 | 39172 |
| 366 | 20240717 | 130000 | 143582225150 | 35650 | 35600 | 35700 | 35600 | 6707 |
| 367 | 20240717 | 125900 | 143343089300 | 35650 | 35600 | 35700 | 35600 | 16528 |
| 368 | 20240717 | 125800 | 142754085800 | 35600 | 35350 | 35600 | 35300 | 15471 |
| 369 | 20240717 | 125700 | 142205149350 | 35350 | 35300 | 35450 | 35300 | 7562 |
| 370 | 20240717 | 125600 | 141937666350 | 35300 | 35350 | 35350 | 35300 | 2108 |
| 371 | 20240717 | 125500 | 141863204900 | 35350 | 35300 | 35400 | 35300 | 3384 |
| 372 | 20240717 | 125400 | 141743660600 | 35350 | 35450 | 35500 | 35300 | 9348 |
| 373 | 20240717 | 125300 | 141412805700 | 35450 | 35400 | 35450 | 35350 | 3973 |
| 374 | 20240717 | 125200 | 141272121350 | 35400 | 35150 | 35400 | 35150 | 7084 |
| 375 | 20240717 | 125100 | 141022273100 | 35150 | 35250 | 35250 | 35150 | 6717 |
| 376 | 20240717 | 125000 | 140785953050 | 35250 | 35200 | 35350 | 35200 | 3175 |
| 377 | 20240717 | 124900 | 140674014100 | 35200 | 35400 | 35500 | 35100 | 15117 |
| 378 | 20240717 | 124800 | 140141421650 | 35450 | 35350 | 35500 | 35350 | 8176 |
| 379 | 20240717 | 124700 | 139851874950 | 35350 | 35400 | 35400 | 35300 | 4531 |
| 380 | 20240717 | 124600 | 139691662750 | 35350 | 35500 | 35600 | 35350 | 24666 |
| 381 | 20240717 | 124500 | 138815738050 | 35550 | 35450 | 35550 | 35400 | 13470 |
| 382 | 20240717 | 124400 | 138337401100 | 35450 | 35450 | 35500 | 35400 | 11616 |
| 383 | 20240717 | 124300 | 137925462550 | 35500 | 35400 | 35500 | 35350 | 15428 |
| 384 | 20240717 | 124200 | 137378762100 | 35400 | 35200 | 35400 | 35200 | 10493 |
| 385 | 20240717 | 124100 | 137008165600 | 35250 | 35200 | 35250 | 35150 | 1584 |
| 386 | 20240717 | 124000 | 136952460700 | 35150 | 35250 | 35300 | 35150 | 8714 |
| 387 | 20240717 | 123900 | 136645969500 | 35250 | 35300 | 35300 | 35200 | 2314 |
| 388 | 20240717 | 123800 | 136564384650 | 35300 | 35200 | 35300 | 35150 | 8379 |
| 389 | 20240717 | 123700 | 136269169350 | 35200 | 35150 | 35250 | 35150 | 3329 |
| 390 | 20240717 | 123600 | 136152059400 | 35150 | 35200 | 35250 | 35150 | 1683 |
| 391 | 20240717 | 123500 | 136092838950 | 35200 | 35200 | 35250 | 35150 | 3144 |
| 392 | 20240717 | 123400 | 135982175500 | 35200 | 35150 | 35200 | 35150 | 1674 |
| 393 | 20240717 | 123300 | 135923291800 | 35150 | 35150 | 35250 | 35100 | 2351 |
| 394 | 20240717 | 123200 | 135840604850 | 35150 | 35100 | 35150 | 35050 | 4556 |
| 395 | 20240717 | 123100 | 135680695400 | 35050 | 35200 | 35250 | 35050 | 7076 |
| 396 | 20240717 | 123000 | 135431941200 | 35200 | 35250 | 35300 | 35200 | 4013 |
| 397 | 20240717 | 122900 | 135290446050 | 35250 | 35250 | 35250 | 35150 | 3174 |
| 398 | 20240717 | 122800 | 135178723350 | 35200 | 35350 | 35350 | 35200 | 9677 |
| 399 | 20240717 | 122700 | 134837392000 | 35350 | 35300 | 35350 | 35300 | 5399 |
| 400 | 20240717 | 122600 | 134646556400 | 35350 | 35250 | 35350 | 35250 | 5610 |
| 401 | 20240717 | 122500 | 134448450900 | 35300 | 35200 | 35300 | 35200 | 7086 |
| 402 | 20240717 | 122400 | 134198504500 | 35200 | 35250 | 35300 | 35200 | 2996 |
| 403 | 20240717 | 122300 | 134092987700 | 35200 | 35250 | 35300 | 35200 | 6009 |
| 404 | 20240717 | 122200 | 133881076450 | 35300 | 35200 | 35300 | 35150 | 5366 |
| 405 | 20240717 | 122100 | 133692089950 | 35200 | 35150 | 35200 | 35100 | 2088 |
| 406 | 20240717 | 122000 | 133618693450 | 35100 | 35050 | 35150 | 35000 | 3134 |
| 407 | 20240717 | 121900 | 133508747350 | 35050 | 35200 | 35200 | 35050 | 7906 |
| 408 | 20240717 | 121800 | 133230735400 | 35200 | 35200 | 35200 | 35150 | 2753 |
| 409 | 20240717 | 121700 | 133133893700 | 35200 | 35100 | 35200 | 35050 | 5733 |
| 410 | 20240717 | 121600 | 132932472900 | 35050 | 34950 | 35100 | 34950 | 3182 |
| 411 | 20240717 | 121500 | 132821006400 | 34950 | 34900 | 35000 | 34900 | 3471 |
| 412 | 20240717 | 121400 | 132699700100 | 34900 | 34950 | 34950 | 34900 | 2311 |
| 413 | 20240717 | 121300 | 132618987750 | 34900 | 34900 | 35000 | 34700 | 13056 |
| 414 | 20240717 | 121200 | 132164481600 | 34900 | 35100 | 35100 | 34850 | 8141 |
| 415 | 20240717 | 121100 | 131880173500 | 35100 | 35100 | 35150 | 34900 | 9583 |
| 416 | 20240717 | 121000 | 131544654750 | 35150 | 35000 | 35150 | 35000 | 6239 |
| 417 | 20240717 | 120900 | 131325797650 | 35000 | 35150 | 35250 | 34950 | 17179 |
| 418 | 20240717 | 120800 | 130723405600 | 35150 | 35500 | 35550 | 35150 | 28044 |
| 419 | 20240717 | 120700 | 129731527000 | 35450 | 35300 | 35500 | 35300 | 31861 |
| 420 | 20240717 | 120600 | 128601824250 | 35350 | 35350 | 35400 | 35300 | 23081 |
| 421 | 20240717 | 120500 | 127785511400 | 35350 | 35350 | 35350 | 35250 | 10706 |
| 422 | 20240717 | 120400 | 127407449500 | 35350 | 35150 | 35350 | 35150 | 26315 |
| 423 | 20240717 | 120300 | 126479507600 | 35150 | 35050 | 35200 | 35050 | 3940 |
| 424 | 20240717 | 120200 | 126341088200 | 35100 | 35150 | 35150 | 35000 | 15767 |
| 425 | 20240717 | 120100 | 125787528850 | 35150 | 35000 | 35150 | 35000 | 13008 |
| 426 | 20240717 | 120000 | 125331178650 | 35000 | 34900 | 35000 | 34900 | 21242 |
| 427 | 20240717 | 115900 | 124588095550 | 34950 | 34900 | 34950 | 34900 | 4616 |
| 428 | 20240717 | 115800 | 124426888950 | 34900 | 34950 | 34950 | 34900 | 4159 |
| 429 | 20240717 | 115700 | 124281613900 | 34900 | 34900 | 34950 | 34850 | 1455 |
| 430 | 20240717 | 115600 | 124230799000 | 34950 | 34900 | 34950 | 34850 | 3247 |
| 431 | 20240717 | 115500 | 124117433650 | 34900 | 34900 | 34950 | 34850 | 2264 |
| 432 | 20240717 | 115400 | 124038404900 | 34900 | 34950 | 34950 | 34900 | 3178 |
| 433 | 20240717 | 115300 | 123927376100 | 34950 | 34850 | 34950 | 34800 | 8699 |
| 434 | 20240717 | 115200 | 123623864050 | 34800 | 34800 | 34850 | 34800 | 3851 |
| 435 | 20240717 | 115100 | 123489803800 | 34850 | 34850 | 34900 | 34800 | 4561 |
| 436 | 20240717 | 115000 | 123330835700 | 34850 | 34900 | 34900 | 34850 | 2954 |
| 437 | 20240717 | 114900 | 123227765500 | 34850 | 34900 | 34900 | 34800 | 4603 |
| 438 | 20240717 | 114800 | 123067268250 | 34900 | 34900 | 34900 | 34850 | 3039 |
| 439 | 20240717 | 114700 | 122961229250 | 34900 | 34850 | 34900 | 34800 | 7377 |
| 440 | 20240717 | 114600 | 122704084850 | 34850 | 34850 | 34850 | 34800 | 3357 |
| 441 | 20240717 | 114500 | 122587127150 | 34850 | 34850 | 34850 | 34800 | 4160 |
| 442 | 20240717 | 114400 | 122442224450 | 34850 | 34800 | 34850 | 34750 | 4260 |
| 443 | 20240717 | 114300 | 122293921300 | 34750 | 34750 | 34800 | 34750 | 1024 |
| 444 | 20240717 | 114200 | 122258303600 | 34750 | 34700 | 34800 | 34700 | 3570 |
| 445 | 20240717 | 114100 | 122134138050 | 34700 | 34700 | 34750 | 34650 | 1744 |
| 446 | 20240717 | 114000 | 122073627450 | 34650 | 34600 | 34650 | 34550 | 1607 |
| 447 | 20240717 | 113900 | 122017995900 | 34550 | 34550 | 34600 | 34500 | 1949 |
| 448 | 20240717 | 113800 | 121950638850 | 34550 | 34550 | 34600 | 34500 | 4037 |
| 449 | 20240717 | 113700 | 121811136550 | 34550 | 34600 | 34650 | 34550 | 2092 |
| 450 | 20240717 | 113600 | 121738777550 | 34600 | 34650 | 34700 | 34600 | 2518 |
| 451 | 20240717 | 113500 | 121651539750 | 34650 | 34650 | 34700 | 34600 | 3014 |
| 452 | 20240717 | 113400 | 121547154200 | 34600 | 34650 | 34700 | 34600 | 1875 |
| 453 | 20240717 | 113300 | 121482189500 | 34650 | 34700 | 34750 | 34650 | 1914 |
| 454 | 20240717 | 113200 | 121415796600 | 34700 | 34700 | 34750 | 34700 | 2101 |
| 455 | 20240717 | 113100 | 121342838500 | 34750 | 34650 | 34750 | 34600 | 7319 |
| 456 | 20240717 | 113000 | 121089246600 | 34700 | 34750 | 34750 | 34650 | 2861 |
| 457 | 20240717 | 112900 | 120989929900 | 34750 | 34800 | 34800 | 34700 | 1839 |
| 458 | 20240717 | 112800 | 120926026950 | 34800 | 34750 | 34800 | 34700 | 4370 |
| 459 | 20240717 | 112700 | 120774073850 | 34800 | 34750 | 34800 | 34650 | 9758 |
| 460 | 20240717 | 112600 | 120435013250 | 34800 | 34800 | 34800 | 34750 | 1711 |
| 461 | 20240717 | 112500 | 120375503450 | 34750 | 34750 | 34850 | 34750 | 3619 |
| 462 | 20240717 | 112400 | 120249513950 | 34800 | 34800 | 34850 | 34750 | 1740 |
| 463 | 20240717 | 112300 | 120188984300 | 34750 | 34800 | 34850 | 34750 | 2446 |
| 464 | 20240717 | 112200 | 120103842550 | 34800 | 34700 | 34850 | 34700 | 4549 |
| 465 | 20240717 | 112100 | 119945549800 | 34700 | 34750 | 34800 | 34700 | 3438 |
| 466 | 20240717 | 112000 | 119826069400 | 34700 | 34800 | 34800 | 34700 | 3012 |
| 467 | 20240717 | 111900 | 119721449400 | 34750 | 34700 | 34800 | 34700 | 3526 |
| 468 | 20240717 | 111800 | 119598854650 | 34700 | 34750 | 34800 | 34700 | 1526 |
| 469 | 20240717 | 111700 | 119545824900 | 34700 | 34850 | 34850 | 34600 | 11914 |
| 470 | 20240717 | 111600 | 119132150950 | 34800 | 34850 | 34900 | 34750 | 8383 |
| 471 | 20240717 | 111500 | 118840128250 | 34850 | 34850 | 34900 | 34850 | 4773 |
| 472 | 20240717 | 111400 | 118673686000 | 34850 | 34800 | 34850 | 34750 | 9028 |
| 473 | 20240717 | 111300 | 118359283200 | 34800 | 34700 | 34850 | 34650 | 8705 |
| 474 | 20240717 | 111200 | 118056693400 | 34700 | 34800 | 34800 | 34600 | 7285 |
| 475 | 20240717 | 111100 | 117803771650 | 34750 | 34850 | 34850 | 34750 | 7961 |
| 476 | 20240717 | 111000 | 117526576600 | 34850 | 34850 | 34850 | 34750 | 6901 |
| 477 | 20240717 | 110900 | 117286472900 | 34850 | 34750 | 34900 | 34750 | 33381 |
| 478 | 20240717 | 110800 | 116124029500 | 34700 | 34650 | 34750 | 34650 | 8677 |
| 479 | 20240717 | 110700 | 115822916550 | 34650 | 34650 | 34700 | 34600 | 5886 |
| 480 | 20240717 | 110600 | 115618768400 | 34650 | 34650 | 34650 | 34600 | 7261 |
| 481 | 20240717 | 110500 | 115367382800 | 34600 | 34600 | 34700 | 34600 | 9680 |
| 482 | 20240717 | 110400 | 115031976100 | 34600 | 34450 | 34700 | 34400 | 41653 |
| 483 | 20240717 | 110300 | 113591596950 | 34450 | 34400 | 34450 | 34350 | 3934 |
| 484 | 20240717 | 110200 | 113456272950 | 34400 | 34350 | 34400 | 34350 | 1746 |
| 485 | 20240717 | 110100 | 113396268950 | 34300 | 34350 | 34400 | 34300 | 6079 |
| 486 | 20240717 | 110000 | 113187516950 | 34400 | 34450 | 34500 | 34350 | 9123 |
| 487 | 20240717 | 105900 | 112873396850 | 34450 | 34350 | 34500 | 34300 | 20864 |
| 488 | 20240717 | 105800 | 112155162650 | 34350 | 34300 | 34400 | 34300 | 5952 |
| 489 | 20240717 | 105700 | 111950699650 | 34300 | 34300 | 34350 | 34250 | 5241 |
| 490 | 20240717 | 105600 | 111770860800 | 34300 | 34200 | 34350 | 34200 | 9567 |
| 491 | 20240717 | 105500 | 111442857350 | 34200 | 34200 | 34250 | 34150 | 3130 |
| 492 | 20240717 | 105400 | 111335835400 | 34150 | 34200 | 34200 | 34150 | 2718 |
| 493 | 20240717 | 105300 | 111242943900 | 34150 | 34200 | 34200 | 34100 | 8129 |
| 494 | 20240717 | 105200 | 110965455850 | 34200 | 34100 | 34250 | 34050 | 12435 |
| 495 | 20240717 | 105100 | 110540609250 | 34050 | 34000 | 34100 | 33900 | 10263 |
| 496 | 20240717 | 105000 | 110191351200 | 34000 | 33700 | 34000 | 33650 | 10371 |
| 497 | 20240717 | 104900 | 109840387200 | 33800 | 33850 | 33900 | 33650 | 19442 |
| 498 | 20240717 | 104800 | 109184827550 | 33850 | 33850 | 33950 | 33800 | 11139 |
| 499 | 20240717 | 104700 | 108807627050 | 33900 | 33750 | 33900 | 33700 | 12708 |
| 500 | 20240717 | 104600 | 108378148600 | 33750 | 34000 | 34050 | 33700 | 26609 |
| 501 | 20240717 | 104500 | 107477915200 | 34000 | 33950 | 34050 | 33900 | 6080 |
| 502 | 20240717 | 104400 | 107271309000 | 34000 | 34050 | 34050 | 33900 | 10864 |
| 503 | 20240717 | 104300 | 106902239450 | 34050 | 33950 | 34100 | 33900 | 12106 |
| 504 | 20240717 | 104200 | 106491184600 | 33950 | 33950 | 34050 | 33950 | 13145 |
| 505 | 20240717 | 104100 | 106044411800 | 33950 | 34050 | 34100 | 33850 | 45698 |
| 506 | 20240717 | 104000 | 104492858400 | 34050 | 34200 | 34300 | 34050 | 20509 |
| 507 | 20240717 | 103900 | 103792616450 | 34200 | 34250 | 34350 | 34200 | 5720 |
| 508 | 20240717 | 103800 | 103596630750 | 34250 | 34200 | 34300 | 34150 | 16472 |
| 509 | 20240717 | 103700 | 103033380800 | 34200 | 34350 | 34400 | 34200 | 13824 |
| 510 | 20240717 | 103600 | 102559705850 | 34400 | 34450 | 34450 | 34350 | 8817 |
| 511 | 20240717 | 103500 | 102256499000 | 34450 | 34400 | 34500 | 34300 | 4547 |
| 512 | 20240717 | 103400 | 102100135850 | 34400 | 34350 | 34400 | 34300 | 8167 |
| 513 | 20240717 | 103300 | 101819644500 | 34400 | 34500 | 34500 | 34350 | 4887 |
| 514 | 20240717 | 103200 | 101651443550 | 34450 | 34500 | 34650 | 34450 | 28291 |
| 515 | 20240717 | 103100 | 100673579800 | 34500 | 34450 | 34500 | 34400 | 8320 |
| 516 | 20240717 | 103000 | 100386952700 | 34500 | 34400 | 34550 | 34300 | 8668 |
| 517 | 20240717 | 102900 | 100088185700 | 34400 | 34500 | 34500 | 34350 | 5721 |
| 518 | 20240717 | 102800 | 99891200300 | 34450 | 34500 | 34500 | 34450 | 5262 |
| 519 | 20240717 | 102700 | 99709818300 | 34500 | 34350 | 34500 | 34350 | 7691 |
| 520 | 20240717 | 102600 | 99444802400 | 34400 | 34300 | 34400 | 34250 | 22255 |
| 521 | 20240717 | 102500 | 98681407650 | 34300 | 34400 | 34400 | 34300 | 8628 |
| 522 | 20240717 | 102400 | 98385072200 | 34400 | 34400 | 34450 | 34300 | 26197 |
| 523 | 20240717 | 102300 | 97485171000 | 34400 | 34550 | 34650 | 34400 | 21652 |
| 524 | 20240717 | 102200 | 96738665950 | 34600 | 34600 | 34650 | 34500 | 11208 |
| 525 | 20240717 | 102100 | 96351348200 | 34600 | 34750 | 34750 | 34550 | 12270 |
| 526 | 20240717 | 102000 | 95925681750 | 34700 | 34550 | 34750 | 34500 | 31964 |
| 527 | 20240717 | 101900 | 94818068950 | 34550 | 34600 | 34700 | 34550 | 5664 |
| 528 | 20240717 | 101800 | 94621990500 | 34600 | 34700 | 34750 | 34600 | 13410 |
| 529 | 20240717 | 101700 | 94156667200 | 34700 | 34650 | 34800 | 34550 | 23881 |
| 530 | 20240717 | 101600 | 93328802900 | 34600 | 34750 | 34800 | 34600 | 12833 |
| 531 | 20240717 | 101500 | 92883693750 | 34750 | 34550 | 34800 | 34550 | 12154 |
| 532 | 20240717 | 101400 | 92462325300 | 34600 | 34750 | 34800 | 34500 | 27975 |
| 533 | 20240717 | 101300 | 91493825550 | 34800 | 34750 | 34900 | 34700 | 10045 |
| 534 | 20240717 | 101200 | 91144151200 | 34700 | 34950 | 35000 | 34700 | 24864 |
| 535 | 20240717 | 101100 | 90278195500 | 34950 | 34700 | 35000 | 34550 | 39172 |
| 536 | 20240717 | 101000 | 88915392450 | 34750 | 35250 | 35250 | 34700 | 52825 |
| 537 | 20240717 | 100900 | 87067013900 | 35200 | 35400 | 35400 | 35150 | 75434 |
| 538 | 20240717 | 100800 | 84402362900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 539 | 20240717 | 100700 | 84402362900 | 35350 | 35350 | 35350 | 35300 | 30723 |
| 540 | 20240717 | 100600 | 83316356650 | 35350 | 35100 | 35350 | 35050 | 46339 |
| 541 | 20240717 | 100500 | 81683036800 | 35050 | 35050 | 35100 | 35000 | 13410 |
| 542 | 20240717 | 100400 | 81212787550 | 35050 | 35100 | 35100 | 35000 | 12227 |
| 543 | 20240717 | 100300 | 80784042400 | 35100 | 35150 | 35200 | 35000 | 30959 |
| 544 | 20240717 | 100200 | 79697893400 | 35150 | 35250 | 35250 | 35000 | 32553 |
| 545 | 20240717 | 100100 | 78555300050 | 35250 | 34900 | 35250 | 34800 | 155166 |
| 546 | 20240717 | 100000 | 73112958400 | 34900 | 34750 | 34950 | 34750 | 45084 |
| 547 | 20240717 | 095900 | 71540014950 | 34800 | 34700 | 34900 | 34700 | 36229 |
| 548 | 20240717 | 095800 | 70278254700 | 34750 | 34650 | 34750 | 34600 | 16130 |
| 549 | 20240717 | 095700 | 69718978500 | 34650 | 34650 | 34700 | 34550 | 12814 |
| 550 | 20240717 | 095600 | 69275202100 | 34650 | 34500 | 34700 | 34500 | 31267 |
| 551 | 20240717 | 095500 | 68193033400 | 34450 | 34350 | 34450 | 34300 | 7677 |
| 552 | 20240717 | 095400 | 67929081550 | 34400 | 34400 | 34450 | 34300 | 7640 |
| 553 | 20240717 | 095300 | 67666303150 | 34450 | 34450 | 34550 | 34350 | 19641 |
| 554 | 20240717 | 095200 | 66989422500 | 34350 | 34300 | 34450 | 34250 | 12562 |
| 555 | 20240717 | 095100 | 66558046100 | 34400 | 34250 | 34450 | 34200 | 33846 |
| 556 | 20240717 | 095000 | 65395275900 | 34200 | 34150 | 34300 | 34100 | 12967 |
| 557 | 20240717 | 094900 | 64951690700 | 34100 | 33900 | 34200 | 33850 | 14510 |
| 558 | 20240717 | 094800 | 64457248350 | 33950 | 34150 | 34150 | 33800 | 25193 |
| 559 | 20240717 | 094700 | 63601632000 | 34150 | 33950 | 34150 | 33950 | 18076 |
| 560 | 20240717 | 094600 | 62986324300 | 33950 | 34100 | 34150 | 33900 | 41877 |
| 561 | 20240717 | 094500 | 61562435500 | 34100 | 34400 | 34450 | 34100 | 46263 |
| 562 | 20240717 | 094400 | 59979453300 | 34350 | 34600 | 34700 | 34350 | 26382 |
| 563 | 20240717 | 094300 | 59070125850 | 34600 | 34650 | 34900 | 34500 | 47902 |
| 564 | 20240717 | 094200 | 57409182750 | 34700 | 34950 | 34950 | 34550 | 24986 |
| 565 | 20240717 | 094100 | 56541496700 | 34950 | 34300 | 35000 | 34300 | 127164 |
| 566 | 20240717 | 094000 | 52116097300 | 34300 | 34400 | 34500 | 34300 | 15392 |
| 567 | 20240717 | 093900 | 51586503550 | 34400 | 34550 | 34600 | 34400 | 21424 |
| 568 | 20240717 | 093800 | 50847238650 | 34550 | 34350 | 34550 | 34350 | 10987 |
| 569 | 20240717 | 093700 | 50468771100 | 34400 | 34150 | 34450 | 34100 | 15568 |
| 570 | 20240717 | 093600 | 49934996700 | 34200 | 34200 | 34300 | 34100 | 17975 |
| 571 | 20240717 | 093500 | 49320486900 | 34200 | 34550 | 34600 | 34050 | 35986 |
| 572 | 20240717 | 093400 | 48085444600 | 34550 | 34400 | 34600 | 34350 | 22071 |
| 573 | 20240717 | 093300 | 47323725150 | 34400 | 34600 | 34750 | 34350 | 40799 |
| 574 | 20240717 | 093200 | 45912295850 | 34600 | 34250 | 34750 | 34200 | 66273 |
| 575 | 20240717 | 093100 | 43626646650 | 34250 | 34100 | 34300 | 34050 | 16052 |
| 576 | 20240717 | 093000 | 43078037050 | 34100 | 34250 | 34350 | 34050 | 17825 |
| 577 | 20240717 | 092900 | 42468702850 | 34250 | 34300 | 34400 | 34100 | 28524 |
| 578 | 20240717 | 092800 | 41490047150 | 34350 | 34300 | 34400 | 34200 | 43532 |
| 579 | 20240717 | 092700 | 39995252850 | 34300 | 34200 | 34350 | 34100 | 55226 |
| 580 | 20240717 | 092600 | 38104528200 | 34250 | 33750 | 34250 | 33700 | 29924 |
| 581 | 20240717 | 092500 | 37083952250 | 33850 | 33900 | 34000 | 33600 | 26265 |
| 582 | 20240717 | 092400 | 36196335800 | 34000 | 34050 | 34050 | 33850 | 28940 |
| 583 | 20240717 | 092300 | 35213878250 | 34000 | 34200 | 34300 | 33950 | 49478 |
| 584 | 20240717 | 092200 | 33524485300 | 34200 | 33850 | 34200 | 33800 | 78379 |
| 585 | 20240717 | 092100 | 30858344800 | 33900 | 33850 | 34000 | 33800 | 36486 |
| 586 | 20240717 | 092000 | 29620604800 | 33850 | 33650 | 33950 | 33650 | 61073 |
| 587 | 20240717 | 091900 | 27554141100 | 33650 | 33350 | 33700 | 33300 | 13651 |
| 588 | 20240717 | 091800 | 27096252950 | 33350 | 33450 | 33450 | 33300 | 20447 |
| 589 | 20240717 | 091700 | 26414063550 | 33450 | 33450 | 33650 | 33450 | 14246 |
| 590 | 20240717 | 091600 | 25936476300 | 33450 | 33850 | 33850 | 33450 | 21516 |
| 591 | 20240717 | 091500 | 25213116400 | 33800 | 33650 | 33850 | 33600 | 28577 |
| 592 | 20240717 | 091400 | 24249329500 | 33700 | 33800 | 33850 | 33650 | 18617 |
| 593 | 20240717 | 091300 | 23621437000 | 33800 | 33300 | 33800 | 33300 | 41198 |
| 594 | 20240717 | 091200 | 22233912050 | 33350 | 33550 | 33600 | 33250 | 20986 |
| 595 | 20240717 | 091100 | 21534058250 | 33550 | 33700 | 33800 | 33550 | 35634 |
| 596 | 20240717 | 091000 | 20333589850 | 33750 | 33450 | 33800 | 33350 | 61556 |
| 597 | 20240717 | 090900 | 18262097900 | 33500 | 33250 | 33550 | 33200 | 24530 |
| 598 | 20240717 | 090800 | 17442318000 | 33250 | 33500 | 33700 | 33200 | 61849 |
| 599 | 20240717 | 090700 | 15370855850 | 33500 | 33100 | 33600 | 32950 | 101488 |
| 600 | 20240717 | 090600 | 11988839400 | 33050 | 33000 | 33250 | 32900 | 47982 |
| 601 | 20240717 | 090500 | 10398056150 | 33050 | 32750 | 33050 | 32600 | 34269 |
| 602 | 20240717 | 090400 | 9272302400 | 32900 | 33100 | 33150 | 32650 | 29007 |
| 603 | 20240717 | 090300 | 8317683150 | 33100 | 33050 | 33250 | 32850 | 55968 |
| 604 | 20240717 | 090200 | 6464375050 | 33050 | 32800 | 33150 | 32600 | 44185 |
| 605 | 20240717 | 090100 | 5008545750 | 32800 | 32300 | 33150 | 32300 | 81596 |
| 606 | 20240717 | 090000 | 2322849950 | 32450 | 32150 | 32500 | 32050 | 71901 |