34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 11558 |
| 3 | 20240719 | 192800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240719 | 192700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240719 | 192600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240719 | 192500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240719 | 192400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240719 | 192300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240719 | 192200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240719 | 192100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240719 | 192000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240719 | 191900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240719 | 191800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240719 | 191700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240719 | 191600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240719 | 191500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240719 | 191400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240719 | 191300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240719 | 191200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240719 | 191100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240719 | 191000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240719 | 190900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240719 | 190800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240719 | 190700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240719 | 190600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240719 | 190500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240719 | 190400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240719 | 190300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240719 | 190200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240719 | 190100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240719 | 190000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240719 | 185900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 11558 |
| 33 | 20240719 | 185800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240719 | 185700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240719 | 185600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240719 | 185500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240719 | 185400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240719 | 185300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240719 | 185200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240719 | 185100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240719 | 185000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240719 | 184900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240719 | 184800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240719 | 184700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240719 | 184600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240719 | 184500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240719 | 184400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240719 | 184300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240719 | 184200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240719 | 184100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240719 | 184000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240719 | 183900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240719 | 183800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240719 | 183700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240719 | 183600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240719 | 183500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240719 | 183400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240719 | 183300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240719 | 183200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240719 | 183100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240719 | 183000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240719 | 182900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 11558 |
| 63 | 20240719 | 182800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240719 | 182700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240719 | 182600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240719 | 182500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240719 | 182400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240719 | 182300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240719 | 182200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240719 | 182100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240719 | 182000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240719 | 181900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240719 | 181800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240719 | 181700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240719 | 181600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240719 | 181500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240719 | 181400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240719 | 181300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240719 | 181200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240719 | 181100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240719 | 181000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240719 | 180900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240719 | 180800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240719 | 180700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240719 | 180600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240719 | 180500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240719 | 180400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240719 | 180300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240719 | 180200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240719 | 180100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240719 | 180000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240719 | 175900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 11558 |
| 93 | 20240719 | 175800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240719 | 175700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240719 | 175600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240719 | 175500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240719 | 175400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240719 | 175300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240719 | 175200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240719 | 175100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240719 | 175000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240719 | 174900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240719 | 174800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240719 | 174700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240719 | 174600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240719 | 174500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240719 | 174400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240719 | 174300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240719 | 174200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240719 | 174100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240719 | 174000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240719 | 173900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240719 | 173800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240719 | 173700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240719 | 173600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240719 | 173500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240719 | 173400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240719 | 173300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240719 | 173200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240719 | 173100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240719 | 173000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240719 | 172900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 11558 |
| 123 | 20240719 | 172800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240719 | 172700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240719 | 172600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240719 | 172500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240719 | 172400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240719 | 172300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240719 | 172200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240719 | 172100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240719 | 172000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240719 | 171900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240719 | 171800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240719 | 171700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240719 | 171600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240719 | 171500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240719 | 171400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240719 | 171300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240719 | 171200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240719 | 171100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240719 | 171000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240719 | 170900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240719 | 170800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240719 | 170700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240719 | 170600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240719 | 170500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240719 | 170400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240719 | 170300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240719 | 170200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240719 | 170100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240719 | 170000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240719 | 165900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 11558 |
| 153 | 20240719 | 165800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240719 | 165700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240719 | 165600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240719 | 165500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240719 | 165400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240719 | 165300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240719 | 165200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240719 | 165100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240719 | 165000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240719 | 164900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240719 | 164800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240719 | 164700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240719 | 164600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240719 | 164500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240719 | 164400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240719 | 164300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240719 | 164200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240719 | 164100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240719 | 164000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240719 | 163900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240719 | 163800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240719 | 163700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240719 | 163600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240719 | 163500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240719 | 163400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240719 | 163300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240719 | 163200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240719 | 163100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240719 | 163000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240719 | 162900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 11558 |
| 183 | 20240719 | 162800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240719 | 162700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240719 | 162600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240719 | 162500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240719 | 162400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240719 | 162300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240719 | 162200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240719 | 162100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240719 | 162000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240719 | 161900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240719 | 161800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240719 | 161700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240719 | 161600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240719 | 161500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240719 | 161400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240719 | 161300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240719 | 161200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240719 | 161100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240719 | 161000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240719 | 160900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240719 | 160800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240719 | 160700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240719 | 160600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240719 | 160500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240719 | 160400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240719 | 160300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240719 | 160200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240719 | 160100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240719 | 160000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240719 | 155900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 11558 |
| 213 | 20240719 | 155800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240719 | 155700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240719 | 155600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240719 | 155500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240719 | 155400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240719 | 155300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240719 | 155200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240719 | 155100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240719 | 155000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240719 | 154900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240719 | 154800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240719 | 154700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240719 | 154600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240719 | 154500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240719 | 154400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240719 | 154300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240719 | 154200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240719 | 154100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240719 | 154000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240719 | 153900 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240719 | 153800 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240719 | 153700 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240719 | 153600 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240719 | 153500 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240719 | 153400 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240719 | 153300 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240719 | 153200 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240719 | 153100 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240719 | 153000 | 24590893000 | 37650 | 37650 | 37650 | 37650 | 11558 |
| 242 | 20240719 | 152900 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 243 | 20240719 | 152800 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 244 | 20240719 | 152700 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20240719 | 152600 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20240719 | 152500 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20240719 | 152400 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20240719 | 152300 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20240719 | 152200 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20240719 | 152100 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20240719 | 152000 | 24155734300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20240719 | 151900 | 24155734300 | 37700 | 37750 | 37800 | 37700 | 789 |
| 253 | 20240719 | 151800 | 24125955200 | 37800 | 37850 | 37850 | 37650 | 3248 |
| 254 | 20240719 | 151700 | 24003465800 | 37800 | 37850 | 37900 | 37800 | 698 |
| 255 | 20240719 | 151600 | 23977057000 | 37900 | 37850 | 37900 | 37850 | 1306 |
| 256 | 20240719 | 151500 | 23927623850 | 37800 | 37800 | 37850 | 37800 | 2151 |
| 257 | 20240719 | 151400 | 23846292300 | 37850 | 37850 | 37850 | 37800 | 1461 |
| 258 | 20240719 | 151300 | 23791011400 | 37850 | 37750 | 37850 | 37750 | 1790 |
| 259 | 20240719 | 151200 | 23723354700 | 37750 | 37750 | 37800 | 37700 | 2323 |
| 260 | 20240719 | 151100 | 23635699950 | 37750 | 37750 | 37750 | 37700 | 829 |
| 261 | 20240719 | 151000 | 23604432050 | 37750 | 37750 | 37750 | 37700 | 1619 |
| 262 | 20240719 | 150900 | 23543378950 | 37700 | 37750 | 37750 | 37700 | 802 |
| 263 | 20240719 | 150800 | 23513120750 | 37750 | 37750 | 37750 | 37650 | 673 |
| 264 | 20240719 | 150700 | 23487737200 | 37750 | 37700 | 37750 | 37650 | 1254 |
| 265 | 20240719 | 150600 | 23440461350 | 37700 | 37750 | 37750 | 37650 | 668 |
| 266 | 20240719 | 150500 | 23415267950 | 37750 | 37700 | 37750 | 37650 | 967 |
| 267 | 20240719 | 150400 | 23378801800 | 37650 | 37700 | 37750 | 37650 | 646 |
| 268 | 20240719 | 150300 | 23354436350 | 37700 | 37700 | 37750 | 37650 | 1990 |
| 269 | 20240719 | 150200 | 23279398250 | 37700 | 37650 | 37700 | 37600 | 648 |
| 270 | 20240719 | 150100 | 23254996650 | 37650 | 37650 | 37700 | 37650 | 764 |
| 271 | 20240719 | 150000 | 23226220600 | 37650 | 37550 | 37700 | 37550 | 1715 |
| 272 | 20240719 | 145900 | 23161695500 | 37550 | 37550 | 37600 | 37550 | 329 |
| 273 | 20240719 | 145800 | 23149328300 | 37550 | 37650 | 37650 | 37550 | 878 |
| 274 | 20240719 | 145700 | 23116313450 | 37600 | 37600 | 37650 | 37600 | 310 |
| 275 | 20240719 | 145600 | 23104651250 | 37600 | 37650 | 37650 | 37600 | 620 |
| 276 | 20240719 | 145500 | 23081324700 | 37650 | 37650 | 37650 | 37600 | 668 |
| 277 | 20240719 | 145400 | 23056182850 | 37650 | 37650 | 37650 | 37600 | 548 |
| 278 | 20240719 | 145300 | 23035572100 | 37650 | 37650 | 37650 | 37600 | 1515 |
| 279 | 20240719 | 145200 | 22978599450 | 37650 | 37650 | 37650 | 37550 | 352 |
| 280 | 20240719 | 145100 | 22965362100 | 37650 | 37650 | 37650 | 37550 | 483 |
| 281 | 20240719 | 145000 | 22947197850 | 37600 | 37650 | 37650 | 37550 | 819 |
| 282 | 20240719 | 144900 | 22916398550 | 37650 | 37600 | 37650 | 37550 | 1011 |
| 283 | 20240719 | 144800 | 22878379650 | 37550 | 37550 | 37600 | 37550 | 375 |
| 284 | 20240719 | 144700 | 22864288900 | 37550 | 37550 | 37600 | 37550 | 1027 |
| 285 | 20240719 | 144600 | 22825692700 | 37550 | 37600 | 37600 | 37550 | 552 |
| 286 | 20240719 | 144500 | 22804959400 | 37600 | 37550 | 37600 | 37550 | 378 |
| 287 | 20240719 | 144400 | 22790762500 | 37550 | 37600 | 37600 | 37550 | 359 |
| 288 | 20240719 | 144300 | 22777264600 | 37550 | 37600 | 37600 | 37550 | 321 |
| 289 | 20240719 | 144200 | 22765196500 | 37600 | 37650 | 37650 | 37600 | 1088 |
| 290 | 20240719 | 144100 | 22724248900 | 37650 | 37600 | 37650 | 37600 | 1030 |
| 291 | 20240719 | 144000 | 22685520200 | 37650 | 37650 | 37650 | 37600 | 472 |
| 292 | 20240719 | 143900 | 22667765050 | 37600 | 37650 | 37650 | 37600 | 644 |
| 293 | 20240719 | 143800 | 22643546050 | 37700 | 37750 | 37750 | 37600 | 470 |
| 294 | 20240719 | 143700 | 22625837900 | 37750 | 37700 | 37750 | 37650 | 241 |
| 295 | 20240719 | 143600 | 22616752000 | 37700 | 37700 | 37700 | 37650 | 1789 |
| 296 | 20240719 | 143500 | 22549336650 | 37650 | 37650 | 37700 | 37600 | 1695 |
| 297 | 20240719 | 143400 | 22485519350 | 37650 | 37600 | 37650 | 37600 | 2000 |
| 298 | 20240719 | 143300 | 22410219650 | 37600 | 37600 | 37650 | 37600 | 1994 |
| 299 | 20240719 | 143200 | 22335242850 | 37600 | 37600 | 37600 | 37550 | 307 |
| 300 | 20240719 | 143100 | 22323707500 | 37600 | 37550 | 37600 | 37550 | 1192 |
| 301 | 20240719 | 143000 | 22278929700 | 37600 | 37500 | 37600 | 37500 | 381 |
| 302 | 20240719 | 142900 | 22264622950 | 37500 | 37500 | 37600 | 37500 | 2087 |
| 303 | 20240719 | 142800 | 22186271600 | 37500 | 37500 | 37550 | 37450 | 282 |
| 304 | 20240719 | 142700 | 22175694750 | 37500 | 37550 | 37550 | 37450 | 928 |
| 305 | 20240719 | 142600 | 22140901550 | 37500 | 37500 | 37500 | 37450 | 1332 |
| 306 | 20240719 | 142500 | 22090951700 | 37450 | 37450 | 37500 | 37450 | 111 |
| 307 | 20240719 | 142400 | 22086791450 | 37500 | 37500 | 37500 | 37450 | 719 |
| 308 | 20240719 | 142300 | 22059846900 | 37450 | 37450 | 37500 | 37450 | 144 |
| 309 | 20240719 | 142200 | 22054449600 | 37450 | 37450 | 37500 | 37450 | 597 |
| 310 | 20240719 | 142100 | 22032088800 | 37500 | 37550 | 37550 | 37450 | 683 |
| 311 | 20240719 | 142000 | 22006471300 | 37550 | 37500 | 37550 | 37450 | 1041 |
| 312 | 20240719 | 141900 | 21967423650 | 37550 | 37500 | 37550 | 37450 | 1433 |
| 313 | 20240719 | 141800 | 21913681100 | 37500 | 37450 | 37500 | 37450 | 138 |
| 314 | 20240719 | 141700 | 21908506950 | 37450 | 37450 | 37500 | 37450 | 1280 |
| 315 | 20240719 | 141600 | 21860525450 | 37450 | 37500 | 37500 | 37450 | 662 |
| 316 | 20240719 | 141500 | 21835705650 | 37450 | 37450 | 37500 | 37450 | 1049 |
| 317 | 20240719 | 141400 | 21796418150 | 37400 | 37450 | 37450 | 37400 | 708 |
| 318 | 20240719 | 141300 | 21769923800 | 37450 | 37500 | 37500 | 37450 | 1615 |
| 319 | 20240719 | 141200 | 21709378200 | 37500 | 37450 | 37500 | 37450 | 65 |
| 320 | 20240719 | 141100 | 21706943300 | 37400 | 37450 | 37450 | 37400 | 459 |
| 321 | 20240719 | 141000 | 21689753900 | 37450 | 37450 | 37450 | 37400 | 710 |
| 322 | 20240719 | 140900 | 21663197100 | 37450 | 37400 | 37450 | 37400 | 321 |
| 323 | 20240719 | 140800 | 21651176300 | 37400 | 37450 | 37500 | 37400 | 813 |
| 324 | 20240719 | 140700 | 21620747450 | 37500 | 37450 | 37500 | 37450 | 161 |
| 325 | 20240719 | 140600 | 21614716500 | 37450 | 37400 | 37450 | 37400 | 523 |
| 326 | 20240719 | 140500 | 21595145250 | 37450 | 37450 | 37450 | 37400 | 582 |
| 327 | 20240719 | 140400 | 21573356800 | 37450 | 37450 | 37450 | 37450 | 2095 |
| 328 | 20240719 | 140300 | 21494899050 | 37450 | 37450 | 37500 | 37450 | 386 |
| 329 | 20240719 | 140200 | 21480441350 | 37450 | 37450 | 37500 | 37450 | 168 |
| 330 | 20240719 | 140100 | 21474147450 | 37500 | 37500 | 37500 | 37450 | 592 |
| 331 | 20240719 | 140000 | 21451969450 | 37450 | 37500 | 37500 | 37450 | 176 |
| 332 | 20240719 | 135900 | 21445373400 | 37500 | 37500 | 37550 | 37450 | 816 |
| 333 | 20240719 | 135800 | 21414771450 | 37550 | 37550 | 37550 | 37500 | 947 |
| 334 | 20240719 | 135700 | 21379258850 | 37550 | 37500 | 37550 | 37500 | 699 |
| 335 | 20240719 | 135600 | 21353038700 | 37500 | 37550 | 37550 | 37500 | 165 |
| 336 | 20240719 | 135500 | 21346844400 | 37550 | 37500 | 37550 | 37500 | 283 |
| 337 | 20240719 | 135400 | 21336222500 | 37550 | 37550 | 37550 | 37500 | 1716 |
| 338 | 20240719 | 135300 | 21271803600 | 37550 | 37500 | 37550 | 37500 | 68 |
| 339 | 20240719 | 135200 | 21269250600 | 37550 | 37550 | 37550 | 37500 | 447 |
| 340 | 20240719 | 135100 | 21252484050 | 37500 | 37500 | 37550 | 37500 | 791 |
| 341 | 20240719 | 135000 | 21222821300 | 37500 | 37550 | 37550 | 37500 | 457 |
| 342 | 20240719 | 134900 | 21205683050 | 37500 | 37550 | 37550 | 37500 | 438 |
| 343 | 20240719 | 134800 | 21189255500 | 37550 | 37500 | 37550 | 37500 | 289 |
| 344 | 20240719 | 134700 | 21178412200 | 37500 | 37500 | 37550 | 37450 | 683 |
| 345 | 20240719 | 134600 | 21152799850 | 37500 | 37500 | 37500 | 37450 | 175 |
| 346 | 20240719 | 134500 | 21146238850 | 37500 | 37500 | 37550 | 37500 | 123 |
| 347 | 20240719 | 134400 | 21141625400 | 37450 | 37500 | 37550 | 37450 | 1514 |
| 348 | 20240719 | 134300 | 21084894400 | 37550 | 37500 | 37550 | 37450 | 1275 |
| 349 | 20240719 | 134200 | 21037092800 | 37500 | 37450 | 37500 | 37400 | 856 |
| 350 | 20240719 | 134100 | 21005038300 | 37450 | 37400 | 37450 | 37400 | 608 |
| 351 | 20240719 | 134000 | 20982285500 | 37450 | 37400 | 37450 | 37400 | 477 |
| 352 | 20240719 | 133900 | 20964422850 | 37400 | 37450 | 37450 | 37400 | 364 |
| 353 | 20240719 | 133800 | 20950801550 | 37450 | 37450 | 37500 | 37400 | 731 |
| 354 | 20240719 | 133700 | 20923426800 | 37450 | 37500 | 37500 | 37400 | 545 |
| 355 | 20240719 | 133600 | 20902999500 | 37500 | 37450 | 37500 | 37400 | 1299 |
| 356 | 20240719 | 133500 | 20854349150 | 37500 | 37450 | 37500 | 37450 | 1360 |
| 357 | 20240719 | 133400 | 20803415000 | 37500 | 37550 | 37550 | 37450 | 566 |
| 358 | 20240719 | 133300 | 20782205900 | 37550 | 37500 | 37550 | 37500 | 860 |
| 359 | 20240719 | 133200 | 20749955400 | 37500 | 37500 | 37550 | 37450 | 534 |
| 360 | 20240719 | 133100 | 20729929950 | 37500 | 37450 | 37500 | 37450 | 1280 |
| 361 | 20240719 | 133000 | 20681945000 | 37500 | 37500 | 37500 | 37450 | 248 |
| 362 | 20240719 | 132900 | 20672652650 | 37500 | 37450 | 37500 | 37450 | 428 |
| 363 | 20240719 | 132800 | 20656620950 | 37500 | 37500 | 37500 | 37450 | 320 |
| 364 | 20240719 | 132700 | 20644625250 | 37500 | 37500 | 37500 | 37450 | 888 |
| 365 | 20240719 | 132600 | 20611340600 | 37500 | 37500 | 37500 | 37450 | 183 |
| 366 | 20240719 | 132500 | 20604480400 | 37500 | 37500 | 37500 | 37450 | 1418 |
| 367 | 20240719 | 132400 | 20551367050 | 37450 | 37450 | 37500 | 37450 | 488 |
| 368 | 20240719 | 132300 | 20533087950 | 37450 | 37500 | 37500 | 37450 | 475 |
| 369 | 20240719 | 132200 | 20515291400 | 37500 | 37500 | 37500 | 37450 | 442 |
| 370 | 20240719 | 132100 | 20498734450 | 37500 | 37500 | 37500 | 37450 | 124 |
| 371 | 20240719 | 132000 | 20494086900 | 37500 | 37500 | 37500 | 37450 | 483 |
| 372 | 20240719 | 131900 | 20475990200 | 37500 | 37450 | 37500 | 37400 | 1128 |
| 373 | 20240719 | 131800 | 20433750850 | 37450 | 37450 | 37500 | 37450 | 658 |
| 374 | 20240719 | 131700 | 20409103850 | 37500 | 37400 | 37500 | 37400 | 527 |
| 375 | 20240719 | 131600 | 20389364650 | 37400 | 37450 | 37450 | 37400 | 508 |
| 376 | 20240719 | 131500 | 20370341350 | 37450 | 37450 | 37450 | 37450 | 168 |
| 377 | 20240719 | 131400 | 20364049750 | 37500 | 37400 | 37500 | 37400 | 235 |
| 378 | 20240719 | 131300 | 20355246000 | 37400 | 37450 | 37500 | 37400 | 500 |
| 379 | 20240719 | 131200 | 20336534400 | 37450 | 37450 | 37500 | 37450 | 443 |
| 380 | 20240719 | 131100 | 20319943950 | 37500 | 37450 | 37500 | 37450 | 556 |
| 381 | 20240719 | 131000 | 20299114450 | 37450 | 37450 | 37500 | 37450 | 308 |
| 382 | 20240719 | 130900 | 20287579800 | 37450 | 37450 | 37500 | 37400 | 678 |
| 383 | 20240719 | 130800 | 20262195250 | 37450 | 37450 | 37450 | 37400 | 3341 |
| 384 | 20240719 | 130700 | 20137075000 | 37400 | 37400 | 37400 | 37350 | 2528 |
| 385 | 20240719 | 130600 | 20042530300 | 37400 | 37350 | 37400 | 37350 | 521 |
| 386 | 20240719 | 130500 | 20023063950 | 37350 | 37400 | 37400 | 37350 | 295 |
| 387 | 20240719 | 130400 | 20012033750 | 37400 | 37400 | 37400 | 37350 | 640 |
| 388 | 20240719 | 130300 | 19988112800 | 37400 | 37400 | 37400 | 37350 | 665 |
| 389 | 20240719 | 130200 | 19963246800 | 37400 | 37400 | 37400 | 37350 | 704 |
| 390 | 20240719 | 130100 | 19936941150 | 37400 | 37450 | 37450 | 37350 | 220 |
| 391 | 20240719 | 130000 | 19928713350 | 37450 | 37350 | 37450 | 37350 | 528 |
| 392 | 20240719 | 125900 | 19908981800 | 37400 | 37400 | 37450 | 37350 | 526 |
| 393 | 20240719 | 125800 | 19889306750 | 37400 | 37400 | 37450 | 37350 | 718 |
| 394 | 20240719 | 125700 | 19862453550 | 37400 | 37400 | 37400 | 37400 | 622 |
| 395 | 20240719 | 125600 | 19839190750 | 37450 | 37400 | 37450 | 37400 | 563 |
| 396 | 20240719 | 125500 | 19818131500 | 37400 | 37400 | 37450 | 37400 | 545 |
| 397 | 20240719 | 125400 | 19797743350 | 37400 | 37400 | 37400 | 37350 | 2967 |
| 398 | 20240719 | 125300 | 19686778900 | 37350 | 37450 | 37450 | 37350 | 4290 |
| 399 | 20240719 | 125200 | 19526352100 | 37450 | 37400 | 37450 | 37400 | 549 |
| 400 | 20240719 | 125100 | 19505817750 | 37400 | 37450 | 37450 | 37400 | 2055 |
| 401 | 20240719 | 125000 | 19428956100 | 37450 | 37450 | 37450 | 37400 | 528 |
| 402 | 20240719 | 124900 | 19409199600 | 37450 | 37450 | 37500 | 37450 | 1699 |
| 403 | 20240719 | 124800 | 19345571750 | 37450 | 37500 | 37500 | 37450 | 602 |
| 404 | 20240719 | 124700 | 19323020900 | 37500 | 37450 | 37500 | 37450 | 1037 |
| 405 | 20240719 | 124600 | 19284175000 | 37500 | 37500 | 37500 | 37450 | 507 |
| 406 | 20240719 | 124500 | 19265185150 | 37500 | 37500 | 37500 | 37400 | 3090 |
| 407 | 20240719 | 124400 | 19149474250 | 37450 | 37500 | 37500 | 37450 | 6796 |
| 408 | 20240719 | 124300 | 18894788200 | 37500 | 37550 | 37550 | 37500 | 3846 |
| 409 | 20240719 | 124200 | 18750554400 | 37500 | 37550 | 37550 | 37500 | 4963 |
| 410 | 20240719 | 124100 | 18564248050 | 37600 | 37600 | 37600 | 37550 | 1083 |
| 411 | 20240719 | 124000 | 18523547550 | 37550 | 37550 | 37600 | 37550 | 85 |
| 412 | 20240719 | 123900 | 18520353800 | 37600 | 37600 | 37600 | 37550 | 568 |
| 413 | 20240719 | 123800 | 18499019900 | 37600 | 37550 | 37600 | 37550 | 134 |
| 414 | 20240719 | 123700 | 18493981700 | 37550 | 37550 | 37600 | 37550 | 1549 |
| 415 | 20240719 | 123600 | 18435816100 | 37550 | 37600 | 37600 | 37550 | 113 |
| 416 | 20240719 | 123500 | 18431570300 | 37550 | 37550 | 37600 | 37550 | 847 |
| 417 | 20240719 | 123400 | 18399754250 | 37550 | 37650 | 37650 | 37550 | 613 |
| 418 | 20240719 | 123300 | 18376726700 | 37600 | 37600 | 37650 | 37550 | 516 |
| 419 | 20240719 | 123200 | 18357332300 | 37600 | 37650 | 37650 | 37550 | 922 |
| 420 | 20240719 | 123100 | 18322679100 | 37650 | 37650 | 37650 | 37600 | 387 |
| 421 | 20240719 | 123000 | 18308124050 | 37650 | 37600 | 37650 | 37550 | 1190 |
| 422 | 20240719 | 122900 | 18263395050 | 37600 | 37550 | 37600 | 37550 | 1198 |
| 423 | 20240719 | 122800 | 18218371250 | 37550 | 37600 | 37600 | 37500 | 3197 |
| 424 | 20240719 | 122700 | 18098320650 | 37600 | 37500 | 37600 | 37500 | 1362 |
| 425 | 20240719 | 122600 | 18047186300 | 37550 | 37550 | 37550 | 37500 | 3032 |
| 426 | 20240719 | 122500 | 17933340500 | 37550 | 37550 | 37600 | 37550 | 2200 |
| 427 | 20240719 | 122400 | 17850719100 | 37550 | 37650 | 37650 | 37550 | 1493 |
| 428 | 20240719 | 122300 | 17794583750 | 37600 | 37600 | 37650 | 37550 | 2339 |
| 429 | 20240719 | 122200 | 17706642550 | 37650 | 37650 | 37650 | 37600 | 1919 |
| 430 | 20240719 | 122100 | 17634487050 | 37650 | 37650 | 37650 | 37600 | 666 |
| 431 | 20240719 | 122000 | 17609436950 | 37600 | 37650 | 37700 | 37600 | 395 |
| 432 | 20240719 | 121900 | 17594560750 | 37650 | 37550 | 37650 | 37550 | 1413 |
| 433 | 20240719 | 121800 | 17541440450 | 37600 | 37600 | 37600 | 37550 | 434 |
| 434 | 20240719 | 121700 | 17525124350 | 37600 | 37650 | 37700 | 37550 | 3173 |
| 435 | 20240719 | 121600 | 17405770050 | 37650 | 37700 | 37700 | 37650 | 713 |
| 436 | 20240719 | 121500 | 17378924350 | 37700 | 37650 | 37700 | 37650 | 20 |
| 437 | 20240719 | 121400 | 17378170500 | 37650 | 37650 | 37700 | 37650 | 997 |
| 438 | 20240719 | 121300 | 17340632800 | 37700 | 37700 | 37750 | 37700 | 1459 |
| 439 | 20240719 | 121200 | 17285628450 | 37750 | 37700 | 37750 | 37700 | 473 |
| 440 | 20240719 | 121100 | 17267786400 | 37700 | 37800 | 37800 | 37700 | 2021 |
| 441 | 20240719 | 121000 | 17191491750 | 37750 | 37850 | 37850 | 37750 | 572 |
| 442 | 20240719 | 120900 | 17169884450 | 37750 | 37800 | 37800 | 37750 | 1136 |
| 443 | 20240719 | 120800 | 17126969900 | 37750 | 37800 | 37800 | 37750 | 160 |
| 444 | 20240719 | 120700 | 17120924050 | 37800 | 37750 | 37800 | 37750 | 448 |
| 445 | 20240719 | 120600 | 17104006250 | 37750 | 37800 | 37800 | 37750 | 406 |
| 446 | 20240719 | 120500 | 17088668000 | 37750 | 37800 | 37800 | 37750 | 420 |
| 447 | 20240719 | 120400 | 17072807100 | 37800 | 37750 | 37800 | 37750 | 273 |
| 448 | 20240719 | 120300 | 17062500400 | 37750 | 37750 | 37800 | 37750 | 2368 |
| 449 | 20240719 | 120200 | 16973100800 | 37800 | 37850 | 37850 | 37800 | 1006 |
| 450 | 20240719 | 120100 | 16935073950 | 37800 | 37850 | 37850 | 37800 | 141 |
| 451 | 20240719 | 120000 | 16929738750 | 37800 | 37800 | 37850 | 37800 | 260 |
| 452 | 20240719 | 115900 | 16919909050 | 37850 | 37900 | 37900 | 37850 | 997 |
| 453 | 20240719 | 115800 | 16882169450 | 37850 | 37900 | 37950 | 37850 | 564 |
| 454 | 20240719 | 115700 | 16860791900 | 37950 | 37900 | 37950 | 37900 | 49 |
| 455 | 20240719 | 115600 | 16858934350 | 37900 | 37850 | 37950 | 37850 | 1216 |
| 456 | 20240719 | 115500 | 16812845250 | 37900 | 37900 | 37900 | 37850 | 752 |
| 457 | 20240719 | 115400 | 16784370150 | 37900 | 37800 | 37900 | 37800 | 1011 |
| 458 | 20240719 | 115300 | 16746109100 | 37850 | 37800 | 37850 | 37800 | 117 |
| 459 | 20240719 | 115200 | 16741680900 | 37800 | 37850 | 37850 | 37800 | 252 |
| 460 | 20240719 | 115100 | 16732144000 | 37850 | 37800 | 37850 | 37800 | 1687 |
| 461 | 20240719 | 115000 | 16668374800 | 37800 | 37800 | 37850 | 37800 | 3034 |
| 462 | 20240719 | 114900 | 16553686750 | 37800 | 37850 | 37850 | 37800 | 651 |
| 463 | 20240719 | 114800 | 16529059400 | 37800 | 37750 | 37800 | 37700 | 1202 |
| 464 | 20240719 | 114700 | 16483674600 | 37700 | 37750 | 37750 | 37650 | 873 |
| 465 | 20240719 | 114600 | 16450753050 | 37700 | 37650 | 37750 | 37650 | 930 |
| 466 | 20240719 | 114500 | 16415693950 | 37650 | 37600 | 37700 | 37600 | 551 |
| 467 | 20240719 | 114400 | 16394973450 | 37650 | 37600 | 37700 | 37600 | 699 |
| 468 | 20240719 | 114300 | 16368673400 | 37600 | 37700 | 37700 | 37600 | 460 |
| 469 | 20240719 | 114200 | 16351364100 | 37650 | 37650 | 37650 | 37600 | 466 |
| 470 | 20240719 | 114100 | 16333824900 | 37650 | 37650 | 37650 | 37600 | 1977 |
| 471 | 20240719 | 114000 | 16259481600 | 37700 | 37700 | 37700 | 37650 | 340 |
| 472 | 20240719 | 113900 | 16246679750 | 37650 | 37700 | 37700 | 37650 | 199 |
| 473 | 20240719 | 113800 | 16239179950 | 37650 | 37650 | 37650 | 37600 | 851 |
| 474 | 20240719 | 113700 | 16207151600 | 37650 | 37700 | 37750 | 37650 | 2375 |
| 475 | 20240719 | 113600 | 16117720350 | 37750 | 37650 | 37750 | 37650 | 2465 |
| 476 | 20240719 | 113500 | 16024861000 | 37650 | 37750 | 37750 | 37650 | 8247 |
| 477 | 20240719 | 113400 | 15714089450 | 37750 | 37800 | 37850 | 37750 | 1557 |
| 478 | 20240719 | 113300 | 15655309350 | 37850 | 37850 | 37850 | 37800 | 839 |
| 479 | 20240719 | 113200 | 15623586650 | 37850 | 37850 | 37850 | 37800 | 546 |
| 480 | 20240719 | 113100 | 15602922300 | 37850 | 37900 | 37900 | 37800 | 330 |
| 481 | 20240719 | 113000 | 15590438050 | 38000 | 37800 | 38000 | 37800 | 3741 |
| 482 | 20240719 | 112900 | 15448534600 | 37850 | 37800 | 37850 | 37800 | 479 |
| 483 | 20240719 | 112800 | 15430422850 | 37800 | 37800 | 37800 | 37750 | 474 |
| 484 | 20240719 | 112700 | 15412518900 | 37800 | 37850 | 37850 | 37800 | 2312 |
| 485 | 20240719 | 112600 | 15325118200 | 37850 | 37850 | 37900 | 37850 | 551 |
| 486 | 20240719 | 112500 | 15304262800 | 37850 | 37800 | 37900 | 37800 | 1197 |
| 487 | 20240719 | 112400 | 15258971100 | 37850 | 37850 | 37900 | 37850 | 194 |
| 488 | 20240719 | 112300 | 15251627300 | 37900 | 37850 | 37900 | 37850 | 279 |
| 489 | 20240719 | 112200 | 15241067000 | 37850 | 37800 | 37850 | 37800 | 206 |
| 490 | 20240719 | 112100 | 15233278950 | 37750 | 37750 | 38000 | 37700 | 3753 |
| 491 | 20240719 | 112000 | 15091041100 | 37700 | 37750 | 37750 | 37700 | 172 |
| 492 | 20240719 | 111900 | 15084552050 | 37700 | 37750 | 37750 | 37700 | 473 |
| 493 | 20240719 | 111800 | 15066710050 | 37750 | 37750 | 37750 | 37700 | 356 |
| 494 | 20240719 | 111700 | 15053282550 | 37750 | 37750 | 37750 | 37700 | 594 |
| 495 | 20240719 | 111600 | 15030859600 | 37800 | 37800 | 37800 | 37750 | 296 |
| 496 | 20240719 | 111500 | 15019682250 | 37750 | 37750 | 37800 | 37750 | 269 |
| 497 | 20240719 | 111400 | 15009524950 | 37750 | 37850 | 37850 | 37750 | 745 |
| 498 | 20240719 | 111300 | 14981378100 | 37800 | 37850 | 37850 | 37800 | 346 |
| 499 | 20240719 | 111200 | 14968294400 | 37800 | 37850 | 37850 | 37800 | 99 |
| 500 | 20240719 | 111100 | 14964551500 | 37850 | 37800 | 37850 | 37800 | 410 |
| 501 | 20240719 | 111000 | 14949053450 | 37900 | 37850 | 37900 | 37850 | 1103 |
| 502 | 20240719 | 110900 | 14907295650 | 37900 | 37900 | 37900 | 37850 | 531 |
| 503 | 20240719 | 110800 | 14887186450 | 37900 | 37850 | 37900 | 37850 | 709 |
| 504 | 20240719 | 110700 | 14860327500 | 37900 | 37800 | 37900 | 37800 | 150 |
| 505 | 20240719 | 110600 | 14854650400 | 37800 | 37850 | 37900 | 37800 | 542 |
| 506 | 20240719 | 110500 | 14834148650 | 37900 | 37900 | 37950 | 37850 | 440 |
| 507 | 20240719 | 110400 | 14817472700 | 37900 | 37900 | 37900 | 37850 | 413 |
| 508 | 20240719 | 110300 | 14801831650 | 37850 | 37700 | 37900 | 37700 | 7625 |
| 509 | 20240719 | 110200 | 14513687700 | 37750 | 37650 | 37750 | 37650 | 288 |
| 510 | 20240719 | 110100 | 14502825550 | 37700 | 37700 | 37750 | 37650 | 230 |
| 511 | 20240719 | 110000 | 14494154450 | 37750 | 37700 | 37750 | 37650 | 463 |
| 512 | 20240719 | 105900 | 14476706600 | 37650 | 37700 | 37750 | 37650 | 792 |
| 513 | 20240719 | 105800 | 14446837650 | 37750 | 37700 | 37750 | 37650 | 216 |
| 514 | 20240719 | 105700 | 14438693750 | 37700 | 37700 | 37750 | 37700 | 398 |
| 515 | 20240719 | 105600 | 14423689000 | 37750 | 37750 | 37750 | 37700 | 1515 |
| 516 | 20240719 | 105500 | 14366519350 | 37700 | 37700 | 37750 | 37650 | 531 |
| 517 | 20240719 | 105400 | 14346484850 | 37700 | 37700 | 37750 | 37700 | 1848 |
| 518 | 20240719 | 105300 | 14276814850 | 37650 | 37600 | 37650 | 37600 | 1078 |
| 519 | 20240719 | 105200 | 14236237600 | 37550 | 37550 | 37600 | 37550 | 1203 |
| 520 | 20240719 | 105100 | 14191047100 | 37600 | 37600 | 37600 | 37550 | 1920 |
| 521 | 20240719 | 105000 | 14118917150 | 37600 | 37550 | 37600 | 37500 | 9480 |
| 522 | 20240719 | 104900 | 13763183000 | 37550 | 37600 | 37650 | 37550 | 2086 |
| 523 | 20240719 | 104800 | 13684748100 | 37600 | 37700 | 37700 | 37600 | 1628 |
| 524 | 20240719 | 104700 | 13623511550 | 37650 | 37650 | 37700 | 37650 | 548 |
| 525 | 20240719 | 104600 | 13602873900 | 37650 | 37600 | 37700 | 37600 | 2095 |
| 526 | 20240719 | 104500 | 13524008450 | 37600 | 37650 | 37650 | 37600 | 532 |
| 527 | 20240719 | 104400 | 13503982000 | 37650 | 37700 | 37700 | 37650 | 741 |
| 528 | 20240719 | 104300 | 13476073300 | 37700 | 37650 | 37700 | 37650 | 343 |
| 529 | 20240719 | 104200 | 13463158850 | 37700 | 37700 | 37700 | 37650 | 433 |
| 530 | 20240719 | 104100 | 13446851600 | 37650 | 37650 | 37700 | 37600 | 372 |
| 531 | 20240719 | 104000 | 13432847900 | 37700 | 37600 | 37700 | 37600 | 1914 |
| 532 | 20240719 | 103900 | 13360796700 | 37650 | 37650 | 37650 | 37550 | 1679 |
| 533 | 20240719 | 103800 | 13297674050 | 37600 | 37550 | 37650 | 37500 | 3225 |
| 534 | 20240719 | 103700 | 13176508150 | 37550 | 37550 | 37550 | 37500 | 5128 |
| 535 | 20240719 | 103600 | 12983956750 | 37550 | 37650 | 37650 | 37550 | 6126 |
| 536 | 20240719 | 103500 | 12753712750 | 37650 | 37600 | 37650 | 37600 | 1154 |
| 537 | 20240719 | 103400 | 12710320800 | 37650 | 37650 | 37700 | 37650 | 1681 |
| 538 | 20240719 | 103300 | 12647020150 | 37650 | 37650 | 37700 | 37650 | 2265 |
| 539 | 20240719 | 103200 | 12561742200 | 37650 | 37700 | 37700 | 37650 | 2088 |
| 540 | 20240719 | 103100 | 12483062600 | 37700 | 37650 | 37700 | 37650 | 1271 |
| 541 | 20240719 | 103000 | 12435199550 | 37700 | 37700 | 37750 | 37650 | 1047 |
| 542 | 20240719 | 102900 | 12395761100 | 37650 | 37700 | 37750 | 37650 | 1983 |
| 543 | 20240719 | 102800 | 12320998800 | 37700 | 37700 | 37750 | 37700 | 423 |
| 544 | 20240719 | 102700 | 12305051650 | 37700 | 37700 | 37700 | 37650 | 1635 |
| 545 | 20240719 | 102600 | 12243467750 | 37700 | 37700 | 37750 | 37650 | 922 |
| 546 | 20240719 | 102500 | 12208726500 | 37650 | 37700 | 37700 | 37650 | 1090 |
| 547 | 20240719 | 102400 | 12167650750 | 37700 | 37750 | 37800 | 37700 | 3892 |
| 548 | 20240719 | 102300 | 12020909600 | 37750 | 37750 | 37800 | 37700 | 1212 |
| 549 | 20240719 | 102200 | 11975161300 | 37750 | 37700 | 37750 | 37700 | 1210 |
| 550 | 20240719 | 102100 | 11929499750 | 37750 | 37750 | 37800 | 37700 | 5481 |
| 551 | 20240719 | 102000 | 11722620900 | 37750 | 37800 | 37800 | 37750 | 2769 |
| 552 | 20240719 | 101900 | 11618037150 | 37850 | 37800 | 37850 | 37750 | 702 |
| 553 | 20240719 | 101800 | 11591502400 | 37800 | 37850 | 37900 | 37800 | 2508 |
| 554 | 20240719 | 101700 | 11496630550 | 37850 | 37900 | 37900 | 37850 | 334 |
| 555 | 20240719 | 101600 | 11483988100 | 37850 | 37850 | 37900 | 37850 | 60 |
| 556 | 20240719 | 101500 | 11481714900 | 37850 | 37850 | 37900 | 37800 | 1265 |
| 557 | 20240719 | 101400 | 11433836050 | 37800 | 37850 | 37850 | 37800 | 978 |
| 558 | 20240719 | 101300 | 11396867600 | 37850 | 37800 | 37850 | 37800 | 842 |
| 559 | 20240719 | 101200 | 11365027500 | 37800 | 37800 | 37800 | 37750 | 1341 |
| 560 | 20240719 | 101100 | 11314337800 | 37800 | 37800 | 37850 | 37800 | 750 |
| 561 | 20240719 | 101000 | 11285968250 | 37850 | 37850 | 37850 | 37800 | 354 |
| 562 | 20240719 | 100900 | 11272585750 | 37800 | 37800 | 37850 | 37750 | 4123 |
| 563 | 20240719 | 100800 | 11116741450 | 37800 | 37850 | 37850 | 37800 | 1058 |
| 564 | 20240719 | 100700 | 11076704800 | 37800 | 37900 | 37900 | 37800 | 1857 |
| 565 | 20240719 | 100600 | 11006414550 | 37850 | 37900 | 37900 | 37850 | 739 |
| 566 | 20240719 | 100500 | 10978438450 | 37850 | 37900 | 37900 | 37850 | 1066 |
| 567 | 20240719 | 100400 | 10938053300 | 37950 | 37900 | 37950 | 37900 | 639 |
| 568 | 20240719 | 100300 | 10913832500 | 37900 | 37950 | 38000 | 37900 | 1103 |
| 569 | 20240719 | 100200 | 10871979750 | 37950 | 38000 | 38050 | 37950 | 422 |
| 570 | 20240719 | 100100 | 10855955150 | 38000 | 37950 | 38000 | 37950 | 798 |
| 571 | 20240719 | 100000 | 10825637050 | 37950 | 37950 | 38000 | 37950 | 337 |
| 572 | 20240719 | 095900 | 10812847300 | 38000 | 37950 | 38000 | 37900 | 133 |
| 573 | 20240719 | 095800 | 10807795850 | 38000 | 37850 | 38150 | 37850 | 2952 |
| 574 | 20240719 | 095700 | 10695632000 | 37850 | 37900 | 37900 | 37850 | 1170 |
| 575 | 20240719 | 095600 | 10651345600 | 37900 | 37800 | 37900 | 37800 | 786 |
| 576 | 20240719 | 095500 | 10621608900 | 37800 | 37800 | 37850 | 37800 | 464 |
| 577 | 20240719 | 095400 | 10604063750 | 37850 | 37850 | 37850 | 37800 | 762 |
| 578 | 20240719 | 095300 | 10575235450 | 37800 | 37850 | 37850 | 37800 | 1288 |
| 579 | 20240719 | 095200 | 10526541850 | 37800 | 37850 | 37900 | 37750 | 3963 |
| 580 | 20240719 | 095100 | 10376718900 | 37850 | 37900 | 37900 | 37800 | 7403 |
| 581 | 20240719 | 095000 | 10096504700 | 37900 | 38000 | 38050 | 37900 | 4599 |
| 582 | 20240719 | 094900 | 9922023200 | 38050 | 37950 | 38050 | 37950 | 1076 |
| 583 | 20240719 | 094800 | 9881140300 | 38000 | 38000 | 38000 | 37950 | 1366 |
| 584 | 20240719 | 094700 | 9829239850 | 38000 | 38050 | 38050 | 38000 | 4046 |
| 585 | 20240719 | 094600 | 9675456100 | 38100 | 38100 | 38150 | 38050 | 1661 |
| 586 | 20240719 | 094500 | 9612172800 | 38050 | 38150 | 38150 | 38050 | 1122 |
| 587 | 20240719 | 094400 | 9569422200 | 38100 | 38050 | 38150 | 38050 | 357 |
| 588 | 20240719 | 094300 | 9555816400 | 38050 | 38100 | 38100 | 38050 | 1099 |
| 589 | 20240719 | 094200 | 9513976450 | 38100 | 38100 | 38150 | 38050 | 1112 |
| 590 | 20240719 | 094100 | 9471605100 | 38100 | 38150 | 38200 | 38100 | 2890 |
| 591 | 20240719 | 094000 | 9361441300 | 38150 | 38150 | 38150 | 38100 | 502 |
| 592 | 20240719 | 093900 | 9342295150 | 38100 | 38200 | 38200 | 38100 | 1082 |
| 593 | 20240719 | 093800 | 9300983050 | 38200 | 38250 | 38300 | 38200 | 653 |
| 594 | 20240719 | 093700 | 9276003750 | 38300 | 38200 | 38300 | 38150 | 447 |
| 595 | 20240719 | 093600 | 9258917200 | 38200 | 38150 | 38200 | 38100 | 803 |
| 596 | 20240719 | 093500 | 9228286150 | 38100 | 38100 | 38150 | 38050 | 1368 |
| 597 | 20240719 | 093400 | 9176170600 | 38100 | 38050 | 38100 | 38050 | 1000 |
| 598 | 20240719 | 093300 | 9138079900 | 38050 | 38100 | 38150 | 38050 | 1030 |
| 599 | 20240719 | 093200 | 9098853150 | 38100 | 38050 | 38100 | 38000 | 851 |
| 600 | 20240719 | 093100 | 9066474200 | 38050 | 38100 | 38100 | 38050 | 1461 |
| 601 | 20240719 | 093000 | 9010866700 | 38050 | 38200 | 38200 | 38050 | 1290 |
| 602 | 20240719 | 092900 | 8961732000 | 38200 | 38250 | 38300 | 38150 | 3041 |
| 603 | 20240719 | 092800 | 8845538000 | 38300 | 38350 | 38400 | 38300 | 2730 |
| 604 | 20240719 | 092700 | 8740834350 | 38350 | 38250 | 38350 | 38150 | 2847 |
| 605 | 20240719 | 092600 | 8631817200 | 38250 | 38100 | 38250 | 38050 | 4433 |
| 606 | 20240719 | 092500 | 8462659500 | 38000 | 37900 | 38100 | 37900 | 4474 |
| 607 | 20240719 | 092400 | 8292874950 | 37900 | 37900 | 37950 | 37850 | 3712 |
| 608 | 20240719 | 092300 | 8152128000 | 37900 | 37950 | 37950 | 37900 | 1877 |
| 609 | 20240719 | 092200 | 8080939850 | 37950 | 38000 | 38000 | 37900 | 2659 |
| 610 | 20240719 | 092100 | 7979993150 | 38000 | 37950 | 38050 | 37900 | 2643 |
| 611 | 20240719 | 092000 | 7879610400 | 37900 | 37800 | 37950 | 37800 | 1293 |
| 612 | 20240719 | 091900 | 7830620300 | 37800 | 37800 | 37900 | 37750 | 5113 |
| 613 | 20240719 | 091800 | 7637345750 | 37800 | 37750 | 37850 | 37750 | 5451 |
| 614 | 20240719 | 091700 | 7431370050 | 37800 | 37800 | 37900 | 37750 | 6458 |
| 615 | 20240719 | 091600 | 7187166750 | 37800 | 37900 | 37900 | 37800 | 3344 |
| 616 | 20240719 | 091500 | 7060744050 | 37950 | 37900 | 38000 | 37800 | 5263 |
| 617 | 20240719 | 091400 | 6861374900 | 37900 | 37900 | 38000 | 37850 | 2861 |
| 618 | 20240719 | 091300 | 6752951750 | 38000 | 37900 | 38000 | 37850 | 5587 |
| 619 | 20240719 | 091200 | 6541173100 | 37900 | 38000 | 38050 | 37900 | 5610 |
| 620 | 20240719 | 091100 | 6328030000 | 38000 | 38050 | 38050 | 37900 | 5091 |
| 621 | 20240719 | 091000 | 6134697800 | 38000 | 38150 | 38250 | 37950 | 4273 |
| 622 | 20240719 | 090900 | 5972152600 | 37900 | 37850 | 38100 | 37750 | 12745 |
| 623 | 20240719 | 090800 | 5489200400 | 37800 | 38150 | 38150 | 37750 | 20453 |
| 624 | 20240719 | 090700 | 4713829950 | 38150 | 38100 | 38250 | 38050 | 6360 |
| 625 | 20240719 | 090600 | 4471041500 | 38100 | 38100 | 38200 | 38000 | 14828 |
| 626 | 20240719 | 090500 | 3906658800 | 38150 | 38300 | 38300 | 38000 | 19885 |
| 627 | 20240719 | 090400 | 3148291000 | 38300 | 38200 | 38400 | 38200 | 8575 |
| 628 | 20240719 | 090300 | 2820302350 | 38200 | 38200 | 38450 | 38100 | 12296 |
| 629 | 20240719 | 090200 | 2350590300 | 38200 | 38550 | 38600 | 38100 | 15265 |
| 630 | 20240719 | 090100 | 1765875900 | 38600 | 39250 | 39300 | 38600 | 22390 |
| 631 | 20240719 | 090000 | 894479000 | 39300 | 39100 | 39300 | 39100 | 20853 |