32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 184400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 19201 |
| 3 | 20240718 | 184300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240718 | 184200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240718 | 184100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240718 | 184000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240718 | 183900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240718 | 183800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240718 | 183700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240718 | 183600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240718 | 183500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240718 | 183400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240718 | 183300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240718 | 183200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240718 | 183100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240718 | 183000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240718 | 182900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240718 | 182800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240718 | 182700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240718 | 182600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240718 | 182500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240718 | 182400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240718 | 182300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240718 | 182200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240718 | 182100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240718 | 182000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240718 | 181900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240718 | 181800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240718 | 181700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240718 | 181600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240718 | 181500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240718 | 181400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 19201 |
| 33 | 20240718 | 181300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240718 | 181200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240718 | 181100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240718 | 181000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240718 | 180900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240718 | 180800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240718 | 180700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240718 | 180600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240718 | 180500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240718 | 180400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240718 | 180300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240718 | 180200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240718 | 180100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240718 | 180000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240718 | 175900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240718 | 175800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240718 | 175700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240718 | 175600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240718 | 175500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240718 | 175400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240718 | 175300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240718 | 175200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240718 | 175100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240718 | 175000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240718 | 174900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240718 | 174800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240718 | 174700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240718 | 174600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240718 | 174500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240718 | 174400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 19201 |
| 63 | 20240718 | 174300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240718 | 174200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240718 | 174100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240718 | 174000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240718 | 173900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240718 | 173800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240718 | 173700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240718 | 173600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240718 | 173500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240718 | 173400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240718 | 173300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240718 | 173200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240718 | 173100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240718 | 173000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240718 | 172900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240718 | 172800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240718 | 172700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240718 | 172600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240718 | 172500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240718 | 172400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240718 | 172300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240718 | 172200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240718 | 172100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240718 | 172000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240718 | 171900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240718 | 171800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240718 | 171700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240718 | 171600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240718 | 171500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240718 | 171400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 19201 |
| 93 | 20240718 | 171300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240718 | 171200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240718 | 171100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240718 | 171000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240718 | 170900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240718 | 170800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240718 | 170700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240718 | 170600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240718 | 170500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240718 | 170400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240718 | 170300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240718 | 170200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240718 | 170100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240718 | 170000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240718 | 165900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240718 | 165800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240718 | 165700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240718 | 165600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240718 | 165500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240718 | 165400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240718 | 165300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240718 | 165200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240718 | 165100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240718 | 165000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240718 | 164900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240718 | 164800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240718 | 164700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240718 | 164600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240718 | 164500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240718 | 164400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 19201 |
| 123 | 20240718 | 164300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240718 | 164200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240718 | 164100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240718 | 164000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240718 | 163900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240718 | 163800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240718 | 163700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240718 | 163600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240718 | 163500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240718 | 163400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240718 | 163300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240718 | 163200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240718 | 163100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240718 | 163000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240718 | 162900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240718 | 162800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240718 | 162700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240718 | 162600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240718 | 162500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240718 | 162400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240718 | 162300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240718 | 162200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240718 | 162100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240718 | 162000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240718 | 161900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240718 | 161800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240718 | 161700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240718 | 161600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240718 | 161500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240718 | 161400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 19201 |
| 153 | 20240718 | 161300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240718 | 161200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240718 | 161100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240718 | 161000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240718 | 160900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240718 | 160800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240718 | 160700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240718 | 160600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240718 | 160500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240718 | 160400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240718 | 160300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240718 | 160200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240718 | 160100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240718 | 160000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240718 | 155900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240718 | 155800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240718 | 155700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240718 | 155600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240718 | 155500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240718 | 155400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240718 | 155300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240718 | 155200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240718 | 155100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240718 | 155000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240718 | 154900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240718 | 154800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240718 | 154700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240718 | 154600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240718 | 154500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240718 | 154400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 19201 |
| 183 | 20240718 | 154300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240718 | 154200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240718 | 154100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240718 | 154000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240718 | 153900 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240718 | 153800 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240718 | 153700 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240718 | 153600 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240718 | 153500 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240718 | 153400 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240718 | 153300 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240718 | 153200 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240718 | 153100 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240718 | 153000 | 20162691750 | 37550 | 37550 | 37550 | 37550 | 19201 |
| 197 | 20240718 | 152900 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20240718 | 152800 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20240718 | 152700 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20240718 | 152600 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20240718 | 152500 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20240718 | 152400 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20240718 | 152300 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20240718 | 152200 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20240718 | 152100 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20240718 | 152000 | 19441694200 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20240718 | 151900 | 19441694200 | 37400 | 37400 | 37400 | 37350 | 5933 |
| 208 | 20240718 | 151800 | 19219976000 | 37350 | 37400 | 37400 | 37350 | 487 |
| 209 | 20240718 | 151700 | 19201774200 | 37350 | 37400 | 37400 | 37350 | 294 |
| 210 | 20240718 | 151600 | 19190791350 | 37400 | 37350 | 37400 | 37300 | 962 |
| 211 | 20240718 | 151500 | 19154858650 | 37350 | 37400 | 37400 | 37350 | 1123 |
| 212 | 20240718 | 151400 | 19112891550 | 37400 | 37400 | 37450 | 37400 | 1196 |
| 213 | 20240718 | 151300 | 19068160450 | 37400 | 37300 | 37400 | 37300 | 1784 |
| 214 | 20240718 | 151200 | 19001496750 | 37350 | 37300 | 37350 | 37300 | 587 |
| 215 | 20240718 | 151100 | 18979585800 | 37350 | 37350 | 37350 | 37300 | 555 |
| 216 | 20240718 | 151000 | 18958859700 | 37350 | 37300 | 37350 | 37300 | 237 |
| 217 | 20240718 | 150900 | 18950013150 | 37350 | 37350 | 37350 | 37300 | 952 |
| 218 | 20240718 | 150800 | 18914492100 | 37350 | 37350 | 37350 | 37300 | 986 |
| 219 | 20240718 | 150700 | 18877677550 | 37350 | 37250 | 37350 | 37250 | 1510 |
| 220 | 20240718 | 150600 | 18821350600 | 37250 | 37300 | 37350 | 37250 | 635 |
| 221 | 20240718 | 150500 | 18797662800 | 37300 | 37350 | 37350 | 37300 | 2417 |
| 222 | 20240718 | 150400 | 18707487900 | 37350 | 37350 | 37400 | 37300 | 1345 |
| 223 | 20240718 | 150300 | 18657205900 | 37300 | 37350 | 37350 | 37300 | 1851 |
| 224 | 20240718 | 150200 | 18588075850 | 37350 | 37300 | 37350 | 37300 | 417 |
| 225 | 20240718 | 150100 | 18572513250 | 37350 | 37400 | 37400 | 37300 | 1936 |
| 226 | 20240718 | 150000 | 18500139850 | 37400 | 37300 | 37400 | 37300 | 1884 |
| 227 | 20240718 | 145900 | 18429691500 | 37300 | 37350 | 37400 | 37300 | 1825 |
| 228 | 20240718 | 145800 | 18361531500 | 37350 | 37250 | 37350 | 37200 | 2869 |
| 229 | 20240718 | 145700 | 18254480200 | 37250 | 37250 | 37300 | 37200 | 605 |
| 230 | 20240718 | 145600 | 18231946100 | 37250 | 37250 | 37300 | 37250 | 726 |
| 231 | 20240718 | 145500 | 18204902000 | 37250 | 37250 | 37300 | 37250 | 444 |
| 232 | 20240718 | 145400 | 18188358750 | 37300 | 37250 | 37300 | 37250 | 168 |
| 233 | 20240718 | 145300 | 18182097550 | 37300 | 37250 | 37300 | 37250 | 117 |
| 234 | 20240718 | 145200 | 18177735200 | 37250 | 37200 | 37300 | 37200 | 1717 |
| 235 | 20240718 | 145100 | 18113795650 | 37200 | 37250 | 37250 | 37200 | 1651 |
| 236 | 20240718 | 145000 | 18052371250 | 37200 | 37300 | 37300 | 37200 | 787 |
| 237 | 20240718 | 144900 | 18023054650 | 37300 | 37300 | 37300 | 37250 | 766 |
| 238 | 20240718 | 144800 | 17994482950 | 37300 | 37350 | 37350 | 37300 | 375 |
| 239 | 20240718 | 144700 | 17980485950 | 37350 | 37400 | 37400 | 37350 | 1670 |
| 240 | 20240718 | 144600 | 17918106300 | 37350 | 37300 | 37400 | 37300 | 362 |
| 241 | 20240718 | 144500 | 17904576450 | 37350 | 37400 | 37400 | 37350 | 1547 |
| 242 | 20240718 | 144400 | 17846782800 | 37350 | 37350 | 37400 | 37350 | 989 |
| 243 | 20240718 | 144300 | 17809796350 | 37350 | 37350 | 37400 | 37350 | 2606 |
| 244 | 20240718 | 144200 | 17712352400 | 37350 | 37400 | 37400 | 37300 | 1859 |
| 245 | 20240718 | 144100 | 17642859450 | 37400 | 37300 | 37400 | 37300 | 653 |
| 246 | 20240718 | 144000 | 17618463550 | 37350 | 37300 | 37350 | 37300 | 210 |
| 247 | 20240718 | 143900 | 17610621150 | 37350 | 37400 | 37400 | 37300 | 602 |
| 248 | 20240718 | 143800 | 17588138300 | 37350 | 37300 | 37400 | 37300 | 2570 |
| 249 | 20240718 | 143700 | 17492143700 | 37300 | 37300 | 37350 | 37250 | 688 |
| 250 | 20240718 | 143600 | 17466477000 | 37250 | 37300 | 37300 | 37200 | 1252 |
| 251 | 20240718 | 143500 | 17419833200 | 37300 | 37250 | 37300 | 37250 | 231 |
| 252 | 20240718 | 143400 | 17411224000 | 37300 | 37300 | 37300 | 37250 | 1072 |
| 253 | 20240718 | 143300 | 17371240950 | 37300 | 37250 | 37300 | 37200 | 3157 |
| 254 | 20240718 | 143200 | 17253567800 | 37250 | 37150 | 37250 | 37150 | 1580 |
| 255 | 20240718 | 143100 | 17194794200 | 37150 | 37200 | 37200 | 37150 | 198 |
| 256 | 20240718 | 143000 | 17187436800 | 37150 | 37200 | 37200 | 37150 | 264 |
| 257 | 20240718 | 142900 | 17177623700 | 37150 | 37150 | 37200 | 37150 | 107 |
| 258 | 20240718 | 142800 | 17173648200 | 37150 | 37150 | 37150 | 37100 | 244 |
| 259 | 20240718 | 142700 | 17164590950 | 37150 | 37150 | 37150 | 37100 | 905 |
| 260 | 20240718 | 142600 | 17130974650 | 37150 | 37150 | 37150 | 37100 | 105 |
| 261 | 20240718 | 142500 | 17127076500 | 37100 | 37150 | 37150 | 37100 | 148 |
| 262 | 20240718 | 142400 | 17121585300 | 37100 | 37150 | 37150 | 37100 | 194 |
| 263 | 20240718 | 142300 | 17114385950 | 37100 | 37050 | 37100 | 37050 | 7371 |
| 264 | 20240718 | 142200 | 16840922500 | 37050 | 37200 | 37200 | 37000 | 8800 |
| 265 | 20240718 | 142100 | 16514715200 | 37200 | 37150 | 37200 | 37150 | 243 |
| 266 | 20240718 | 142000 | 16505685200 | 37200 | 37200 | 37200 | 37150 | 216 |
| 267 | 20240718 | 141900 | 16497652500 | 37200 | 37200 | 37250 | 37200 | 600 |
| 268 | 20240718 | 141800 | 16475329800 | 37200 | 37150 | 37200 | 37150 | 492 |
| 269 | 20240718 | 141700 | 16457035350 | 37150 | 37200 | 37200 | 37150 | 285 |
| 270 | 20240718 | 141600 | 16446440850 | 37200 | 37150 | 37200 | 37150 | 347 |
| 271 | 20240718 | 141500 | 16433533800 | 37150 | 37150 | 37200 | 37150 | 392 |
| 272 | 20240718 | 141400 | 16418969700 | 37200 | 37200 | 37250 | 37200 | 314 |
| 273 | 20240718 | 141300 | 16407288800 | 37250 | 37150 | 37250 | 37150 | 721 |
| 274 | 20240718 | 141200 | 16380476250 | 37200 | 37200 | 37250 | 37150 | 647 |
| 275 | 20240718 | 141100 | 16356408650 | 37200 | 37200 | 37250 | 37200 | 211 |
| 276 | 20240718 | 141000 | 16348557150 | 37200 | 37150 | 37250 | 37150 | 706 |
| 277 | 20240718 | 140900 | 16322295100 | 37150 | 37200 | 37200 | 37150 | 125 |
| 278 | 20240718 | 140800 | 16317645850 | 37200 | 37150 | 37250 | 37100 | 2013 |
| 279 | 20240718 | 140700 | 16242777250 | 37100 | 37150 | 37150 | 37100 | 214 |
| 280 | 20240718 | 140600 | 16234829600 | 37150 | 37150 | 37200 | 37150 | 398 |
| 281 | 20240718 | 140500 | 16220038100 | 37200 | 37100 | 37200 | 37100 | 278 |
| 282 | 20240718 | 140400 | 16209710900 | 37100 | 37100 | 37150 | 37100 | 948 |
| 283 | 20240718 | 140300 | 16174500100 | 37150 | 37200 | 37200 | 37150 | 246 |
| 284 | 20240718 | 140200 | 16165361150 | 37150 | 37100 | 37200 | 37100 | 102 |
| 285 | 20240718 | 140100 | 16161570150 | 37150 | 37200 | 37200 | 37100 | 741 |
| 286 | 20240718 | 140000 | 16134046350 | 37150 | 37150 | 37200 | 37150 | 507 |
| 287 | 20240718 | 135900 | 16115209250 | 37150 | 37100 | 37150 | 37100 | 506 |
| 288 | 20240718 | 135800 | 16096417550 | 37150 | 37100 | 37200 | 37100 | 368 |
| 289 | 20240718 | 135700 | 16082749800 | 37150 | 37100 | 37150 | 37100 | 304 |
| 290 | 20240718 | 135600 | 16071459800 | 37150 | 37150 | 37150 | 37100 | 374 |
| 291 | 20240718 | 135500 | 16057567700 | 37150 | 37150 | 37200 | 37100 | 241 |
| 292 | 20240718 | 135400 | 16048614050 | 37100 | 37200 | 37200 | 37100 | 968 |
| 293 | 20240718 | 135300 | 16012658350 | 37150 | 37200 | 37250 | 37150 | 935 |
| 294 | 20240718 | 135200 | 15977873950 | 37200 | 37150 | 37300 | 37150 | 7461 |
| 295 | 20240718 | 135100 | 15700222750 | 37150 | 37100 | 37150 | 37100 | 433 |
| 296 | 20240718 | 135000 | 15684145300 | 37100 | 37100 | 37150 | 37100 | 390 |
| 297 | 20240718 | 134900 | 15669673850 | 37100 | 37150 | 37150 | 37100 | 260 |
| 298 | 20240718 | 134800 | 15660019850 | 37150 | 37000 | 37150 | 37000 | 2358 |
| 299 | 20240718 | 134700 | 15572603750 | 37000 | 37050 | 37050 | 37000 | 313 |
| 300 | 20240718 | 134600 | 15561013900 | 37050 | 37000 | 37050 | 37000 | 1370 |
| 301 | 20240718 | 134500 | 15510263800 | 37000 | 37000 | 37050 | 37000 | 571 |
| 302 | 20240718 | 134400 | 15489123350 | 37000 | 37000 | 37000 | 37000 | 592 |
| 303 | 20240718 | 134300 | 15467219350 | 37000 | 37050 | 37050 | 37000 | 195 |
| 304 | 20240718 | 134200 | 15460004300 | 37000 | 37000 | 37000 | 37000 | 254 |
| 305 | 20240718 | 134100 | 15450606300 | 37050 | 37000 | 37050 | 37000 | 104 |
| 306 | 20240718 | 134000 | 15446758250 | 37000 | 37050 | 37050 | 37000 | 649 |
| 307 | 20240718 | 133900 | 15422744950 | 37050 | 37050 | 37050 | 37000 | 127 |
| 308 | 20240718 | 133800 | 15418045700 | 37000 | 37000 | 37050 | 37000 | 506 |
| 309 | 20240718 | 133700 | 15399323650 | 36950 | 37000 | 37000 | 36950 | 201 |
| 310 | 20240718 | 133600 | 15391892200 | 37000 | 36950 | 37000 | 36950 | 123 |
| 311 | 20240718 | 133500 | 15387347300 | 37000 | 37000 | 37000 | 36950 | 406 |
| 312 | 20240718 | 133400 | 15372329550 | 36950 | 37000 | 37000 | 36950 | 764 |
| 313 | 20240718 | 133300 | 15344067850 | 37000 | 37000 | 37050 | 37000 | 210 |
| 314 | 20240718 | 133200 | 15336296750 | 37000 | 37000 | 37000 | 37000 | 606 |
| 315 | 20240718 | 133100 | 15313874750 | 37000 | 37000 | 37050 | 37000 | 222 |
| 316 | 20240718 | 133000 | 15305660550 | 37000 | 37000 | 37000 | 37000 | 202 |
| 317 | 20240718 | 132900 | 15298186550 | 37000 | 37000 | 37000 | 37000 | 241 |
| 318 | 20240718 | 132800 | 15289269550 | 37000 | 37000 | 37050 | 37000 | 219 |
| 319 | 20240718 | 132700 | 15281162050 | 37000 | 37050 | 37100 | 37000 | 2597 |
| 320 | 20240718 | 132600 | 15184974350 | 37050 | 37100 | 37100 | 37050 | 197 |
| 321 | 20240718 | 132500 | 15177675250 | 37050 | 37100 | 37150 | 37050 | 844 |
| 322 | 20240718 | 132400 | 15146365850 | 37150 | 37100 | 37150 | 37050 | 511 |
| 323 | 20240718 | 132300 | 15127411450 | 37050 | 37100 | 37100 | 37050 | 59 |
| 324 | 20240718 | 132200 | 15125225400 | 37100 | 37050 | 37100 | 37050 | 89 |
| 325 | 20240718 | 132100 | 15121927500 | 37050 | 37100 | 37100 | 37050 | 111 |
| 326 | 20240718 | 132000 | 15117814850 | 37050 | 37000 | 37050 | 37000 | 241 |
| 327 | 20240718 | 131900 | 15108887300 | 37000 | 37050 | 37050 | 37000 | 138 |
| 328 | 20240718 | 131800 | 15103781250 | 37050 | 37000 | 37050 | 37000 | 68 |
| 329 | 20240718 | 131700 | 15101265150 | 37000 | 37100 | 37100 | 37000 | 2514 |
| 330 | 20240718 | 131600 | 15008129750 | 37050 | 37050 | 37100 | 37050 | 87 |
| 331 | 20240718 | 131500 | 15004905850 | 37050 | 37050 | 37050 | 37050 | 177 |
| 332 | 20240718 | 131400 | 14998348000 | 37050 | 37050 | 37100 | 37050 | 234 |
| 333 | 20240718 | 131300 | 14989675750 | 37100 | 37100 | 37100 | 37100 | 1591 |
| 334 | 20240718 | 131200 | 14930649650 | 37100 | 37100 | 37100 | 37100 | 144 |
| 335 | 20240718 | 131100 | 14925307250 | 37100 | 37100 | 37150 | 37100 | 115 |
| 336 | 20240718 | 131000 | 14921040650 | 37100 | 37150 | 37150 | 37100 | 291 |
| 337 | 20240718 | 130900 | 14910241000 | 37200 | 37150 | 37250 | 37100 | 1710 |
| 338 | 20240718 | 130800 | 14846630300 | 37150 | 37050 | 37150 | 37050 | 3068 |
| 339 | 20240718 | 130700 | 14732708400 | 37050 | 37000 | 37050 | 37000 | 1152 |
| 340 | 20240718 | 130600 | 14690050400 | 37000 | 37050 | 37050 | 37000 | 493 |
| 341 | 20240718 | 130500 | 14671792200 | 37050 | 37000 | 37100 | 37000 | 1081 |
| 342 | 20240718 | 130400 | 14631706950 | 37050 | 37000 | 37050 | 37000 | 106 |
| 343 | 20240718 | 130300 | 14627783150 | 37000 | 37000 | 37050 | 37000 | 173 |
| 344 | 20240718 | 130200 | 14621382100 | 37000 | 37050 | 37050 | 37000 | 95 |
| 345 | 20240718 | 130100 | 14617867050 | 37000 | 37050 | 37050 | 37000 | 736 |
| 346 | 20240718 | 130000 | 14590604850 | 37050 | 36950 | 37050 | 36950 | 390 |
| 347 | 20240718 | 125900 | 14576175550 | 37000 | 36950 | 37000 | 36950 | 253 |
| 348 | 20240718 | 125800 | 14566819300 | 36950 | 36950 | 36950 | 36950 | 107 |
| 349 | 20240718 | 125700 | 14562865650 | 36950 | 36950 | 37000 | 36950 | 172 |
| 350 | 20240718 | 125600 | 14556509500 | 36950 | 36950 | 37000 | 36900 | 217 |
| 351 | 20240718 | 125500 | 14548490350 | 36950 | 37000 | 37050 | 36950 | 893 |
| 352 | 20240718 | 125400 | 14515449050 | 37000 | 37050 | 37050 | 37000 | 568 |
| 353 | 20240718 | 125300 | 14494409750 | 37050 | 37100 | 37100 | 37050 | 1353 |
| 354 | 20240718 | 125200 | 14444280800 | 37050 | 37050 | 37050 | 37050 | 38 |
| 355 | 20240718 | 125100 | 14442872900 | 37100 | 37100 | 37100 | 37050 | 343 |
| 356 | 20240718 | 125000 | 14430151750 | 37100 | 37050 | 37100 | 37050 | 1846 |
| 357 | 20240718 | 124900 | 14361751100 | 37000 | 37000 | 37050 | 37000 | 328 |
| 358 | 20240718 | 124800 | 14349612700 | 37000 | 37000 | 37000 | 37000 | 229 |
| 359 | 20240718 | 124700 | 14341139700 | 37000 | 36900 | 37050 | 36900 | 2140 |
| 360 | 20240718 | 124600 | 14262014200 | 36950 | 36900 | 36950 | 36900 | 116 |
| 361 | 20240718 | 124500 | 14257733450 | 36950 | 36950 | 36950 | 36900 | 223 |
| 362 | 20240718 | 124400 | 14249495850 | 36950 | 36950 | 36950 | 36900 | 185 |
| 363 | 20240718 | 124300 | 14242664250 | 36950 | 36900 | 36950 | 36900 | 157 |
| 364 | 20240718 | 124200 | 14236870750 | 36900 | 36900 | 36950 | 36900 | 146 |
| 365 | 20240718 | 124100 | 14231481350 | 36950 | 36900 | 36950 | 36900 | 55 |
| 366 | 20240718 | 124000 | 14229451700 | 36900 | 36900 | 36950 | 36900 | 220 |
| 367 | 20240718 | 123900 | 14221333350 | 36900 | 36950 | 36950 | 36900 | 324 |
| 368 | 20240718 | 123800 | 14209370900 | 36900 | 36900 | 36950 | 36900 | 273 |
| 369 | 20240718 | 123700 | 14199297000 | 36900 | 36900 | 36950 | 36900 | 1713 |
| 370 | 20240718 | 123600 | 14136081850 | 36900 | 36900 | 36900 | 36900 | 183 |
| 371 | 20240718 | 123500 | 14129329150 | 36900 | 36900 | 36950 | 36900 | 162 |
| 372 | 20240718 | 123400 | 14123347300 | 36950 | 36900 | 36950 | 36900 | 141 |
| 373 | 20240718 | 123300 | 14118140800 | 36900 | 36950 | 36950 | 36900 | 467 |
| 374 | 20240718 | 123200 | 14100907850 | 36950 | 36950 | 37000 | 36900 | 1218 |
| 375 | 20240718 | 123100 | 14055870100 | 36950 | 36950 | 37000 | 36950 | 1243 |
| 376 | 20240718 | 123000 | 14009899100 | 36950 | 36950 | 37000 | 36950 | 266 |
| 377 | 20240718 | 122900 | 14000070300 | 36950 | 36950 | 37000 | 36950 | 606 |
| 378 | 20240718 | 122800 | 13977678550 | 36950 | 36950 | 36950 | 36900 | 91 |
| 379 | 20240718 | 122700 | 13974318550 | 36950 | 36900 | 36950 | 36900 | 464 |
| 380 | 20240718 | 122600 | 13957174350 | 36900 | 36900 | 36950 | 36900 | 232 |
| 381 | 20240718 | 122500 | 13948613200 | 36900 | 36950 | 36950 | 36900 | 693 |
| 382 | 20240718 | 122400 | 13923010100 | 36950 | 36950 | 36950 | 36900 | 277 |
| 383 | 20240718 | 122300 | 13912776600 | 37000 | 36950 | 37000 | 36950 | 321 |
| 384 | 20240718 | 122200 | 13900914850 | 37000 | 36950 | 37000 | 36950 | 188 |
| 385 | 20240718 | 122100 | 13893967200 | 36950 | 36950 | 36950 | 36950 | 804 |
| 386 | 20240718 | 122000 | 13864259400 | 36950 | 36900 | 36950 | 36900 | 165 |
| 387 | 20240718 | 121900 | 13858170200 | 36900 | 36900 | 36950 | 36900 | 605 |
| 388 | 20240718 | 121800 | 13835820400 | 36900 | 36950 | 36950 | 36900 | 114 |
| 389 | 20240718 | 121700 | 13831613200 | 36950 | 36900 | 36950 | 36900 | 164 |
| 390 | 20240718 | 121600 | 13825561250 | 36900 | 36900 | 36950 | 36900 | 214 |
| 391 | 20240718 | 121500 | 13817664550 | 36900 | 36900 | 36950 | 36850 | 128 |
| 392 | 20240718 | 121400 | 13812942500 | 36850 | 36900 | 36950 | 36850 | 803 |
| 393 | 20240718 | 121300 | 13783325200 | 36950 | 36900 | 36950 | 36900 | 1485 |
| 394 | 20240718 | 121200 | 13728464150 | 36900 | 36950 | 36950 | 36850 | 231 |
| 395 | 20240718 | 121100 | 13719939450 | 36900 | 36900 | 36900 | 36850 | 417 |
| 396 | 20240718 | 121000 | 13704553700 | 36900 | 36850 | 36950 | 36850 | 525 |
| 397 | 20240718 | 120900 | 13685184900 | 36850 | 36850 | 36900 | 36850 | 121 |
| 398 | 20240718 | 120800 | 13680725950 | 36850 | 36900 | 36950 | 36850 | 981 |
| 399 | 20240718 | 120700 | 13644528700 | 36950 | 36900 | 36950 | 36900 | 204 |
| 400 | 20240718 | 120600 | 13637000600 | 36950 | 36900 | 36950 | 36900 | 424 |
| 401 | 20240718 | 120500 | 13621345100 | 36900 | 36950 | 36950 | 36900 | 266 |
| 402 | 20240718 | 120400 | 13611524150 | 37050 | 36900 | 37050 | 36900 | 2976 |
| 403 | 20240718 | 120300 | 13501492100 | 36900 | 36850 | 36950 | 36850 | 780 |
| 404 | 20240718 | 120200 | 13472719550 | 36850 | 36850 | 36900 | 36850 | 928 |
| 405 | 20240718 | 120100 | 13438522500 | 36850 | 36800 | 36850 | 36800 | 151 |
| 406 | 20240718 | 120000 | 13432965400 | 36800 | 36850 | 36850 | 36800 | 517 |
| 407 | 20240718 | 115900 | 13413939650 | 36800 | 36800 | 36850 | 36800 | 229 |
| 408 | 20240718 | 115800 | 13405511650 | 36850 | 36800 | 36850 | 36750 | 138 |
| 409 | 20240718 | 115700 | 13400435500 | 36800 | 36700 | 36850 | 36700 | 1984 |
| 410 | 20240718 | 115600 | 13327467350 | 36750 | 36700 | 36750 | 36700 | 209 |
| 411 | 20240718 | 115500 | 13319796800 | 36700 | 36700 | 36750 | 36700 | 228 |
| 412 | 20240718 | 115400 | 13311427100 | 36700 | 36700 | 36700 | 36700 | 412 |
| 413 | 20240718 | 115300 | 13296306700 | 36700 | 36700 | 36700 | 36700 | 1505 |
| 414 | 20240718 | 115200 | 13241073200 | 36700 | 36700 | 36750 | 36700 | 291 |
| 415 | 20240718 | 115100 | 13230393150 | 36700 | 36700 | 36700 | 36700 | 124 |
| 416 | 20240718 | 115000 | 13225842350 | 36750 | 36700 | 36750 | 36650 | 170 |
| 417 | 20240718 | 114900 | 13219600750 | 36700 | 36700 | 36700 | 36650 | 403 |
| 418 | 20240718 | 114800 | 13204815150 | 36700 | 36700 | 36700 | 36650 | 145 |
| 419 | 20240718 | 114700 | 13199497250 | 36700 | 36700 | 36750 | 36650 | 456 |
| 420 | 20240718 | 114600 | 13182762150 | 36700 | 36700 | 36750 | 36700 | 264 |
| 421 | 20240718 | 114500 | 13173073300 | 36700 | 36700 | 36750 | 36700 | 194 |
| 422 | 20240718 | 114400 | 13165953350 | 36700 | 36700 | 36750 | 36700 | 166 |
| 423 | 20240718 | 114300 | 13159860850 | 36700 | 36700 | 36800 | 36700 | 1146 |
| 424 | 20240718 | 114200 | 13117753050 | 36700 | 36700 | 36750 | 36700 | 192 |
| 425 | 20240718 | 114100 | 13110702900 | 36750 | 36650 | 36800 | 36650 | 719 |
| 426 | 20240718 | 114000 | 13084274300 | 36700 | 36650 | 36800 | 36600 | 1383 |
| 427 | 20240718 | 113900 | 13033449000 | 36600 | 36650 | 36650 | 36600 | 260 |
| 428 | 20240718 | 113800 | 13023921000 | 36650 | 36700 | 36700 | 36650 | 1241 |
| 429 | 20240718 | 113700 | 12978389500 | 36700 | 36600 | 36700 | 36600 | 597 |
| 430 | 20240718 | 113600 | 12956514550 | 36650 | 36650 | 36650 | 36600 | 191 |
| 431 | 20240718 | 113500 | 12949520700 | 36600 | 36650 | 36700 | 36600 | 898 |
| 432 | 20240718 | 113400 | 12916643400 | 36600 | 36650 | 36650 | 36600 | 272 |
| 433 | 20240718 | 113300 | 12906682000 | 36650 | 36650 | 36650 | 36600 | 2369 |
| 434 | 20240718 | 113200 | 12819865900 | 36650 | 36650 | 36700 | 36650 | 209 |
| 435 | 20240718 | 113100 | 12812205550 | 36700 | 36700 | 36700 | 36650 | 194 |
| 436 | 20240718 | 113000 | 12805089750 | 36650 | 36700 | 36700 | 36650 | 164 |
| 437 | 20240718 | 112900 | 12799077350 | 36650 | 36700 | 36700 | 36650 | 922 |
| 438 | 20240718 | 112800 | 12765247700 | 36700 | 36700 | 36750 | 36650 | 445 |
| 439 | 20240718 | 112700 | 12748917950 | 36700 | 36700 | 36700 | 36650 | 246 |
| 440 | 20240718 | 112600 | 12739892500 | 36650 | 36650 | 36700 | 36650 | 310 |
| 441 | 20240718 | 112500 | 12728525050 | 36650 | 36700 | 36700 | 36650 | 868 |
| 442 | 20240718 | 112400 | 12696703100 | 36650 | 36650 | 36700 | 36650 | 322 |
| 443 | 20240718 | 112300 | 12684901500 | 36650 | 36700 | 36750 | 36650 | 134 |
| 444 | 20240718 | 112200 | 12679988200 | 36700 | 36700 | 36750 | 36700 | 320 |
| 445 | 20240718 | 112100 | 12668236700 | 36700 | 36750 | 36750 | 36700 | 1491 |
| 446 | 20240718 | 112000 | 12613510550 | 36750 | 36700 | 36750 | 36700 | 1375 |
| 447 | 20240718 | 111900 | 12563047950 | 36700 | 36700 | 36750 | 36700 | 257 |
| 448 | 20240718 | 111800 | 12553614800 | 36750 | 36750 | 36750 | 36700 | 169 |
| 449 | 20240718 | 111700 | 12547406450 | 36750 | 36700 | 36750 | 36700 | 113 |
| 450 | 20240718 | 111600 | 12543258850 | 36750 | 36750 | 36750 | 36700 | 311 |
| 451 | 20240718 | 111500 | 12531844000 | 36700 | 36750 | 36850 | 36650 | 2338 |
| 452 | 20240718 | 111400 | 12445939000 | 36700 | 36750 | 36750 | 36700 | 141 |
| 453 | 20240718 | 111300 | 12440761900 | 36700 | 36700 | 36800 | 36650 | 5056 |
| 454 | 20240718 | 111200 | 12255131700 | 36700 | 36750 | 36750 | 36700 | 384 |
| 455 | 20240718 | 111100 | 12241029500 | 36750 | 36750 | 36750 | 36700 | 108 |
| 456 | 20240718 | 111000 | 12237063900 | 36700 | 36750 | 36750 | 36700 | 142 |
| 457 | 20240718 | 110900 | 12231851900 | 36750 | 36750 | 36850 | 36700 | 555 |
| 458 | 20240718 | 110800 | 12211453600 | 36700 | 36750 | 36750 | 36700 | 178 |
| 459 | 20240718 | 110700 | 12204917250 | 36750 | 36800 | 36800 | 36700 | 1427 |
| 460 | 20240718 | 110600 | 12152471650 | 36750 | 36750 | 36800 | 36750 | 881 |
| 461 | 20240718 | 110500 | 12120067800 | 36750 | 36750 | 36800 | 36750 | 543 |
| 462 | 20240718 | 110400 | 12100100750 | 36750 | 36800 | 36800 | 36750 | 261 |
| 463 | 20240718 | 110300 | 12090501450 | 36800 | 36800 | 36800 | 36750 | 176 |
| 464 | 20240718 | 110200 | 12084028000 | 36800 | 36850 | 36900 | 36800 | 523 |
| 465 | 20240718 | 110100 | 12064763300 | 36900 | 36950 | 36950 | 36850 | 1926 |
| 466 | 20240718 | 110000 | 11993690850 | 36950 | 36950 | 36950 | 36900 | 185 |
| 467 | 20240718 | 105900 | 11986863200 | 36900 | 36950 | 36950 | 36900 | 571 |
| 468 | 20240718 | 105800 | 11965779950 | 36900 | 36850 | 36900 | 36850 | 984 |
| 469 | 20240718 | 105700 | 11929472450 | 36900 | 36800 | 36900 | 36750 | 1220 |
| 470 | 20240718 | 105600 | 11884491100 | 36800 | 36850 | 36850 | 36750 | 1008 |
| 471 | 20240718 | 105500 | 11847397500 | 36900 | 36850 | 36900 | 36800 | 248 |
| 472 | 20240718 | 105400 | 11838261400 | 36900 | 36850 | 36950 | 36850 | 588 |
| 473 | 20240718 | 105300 | 11816576400 | 36800 | 36850 | 36850 | 36800 | 1110 |
| 474 | 20240718 | 105200 | 11775678600 | 36850 | 36850 | 36900 | 36850 | 297 |
| 475 | 20240718 | 105100 | 11764729100 | 36850 | 36950 | 36950 | 36850 | 937 |
| 476 | 20240718 | 105000 | 11730146300 | 36900 | 36950 | 37000 | 36900 | 222 |
| 477 | 20240718 | 104900 | 11721943850 | 37000 | 37050 | 37050 | 36950 | 418 |
| 478 | 20240718 | 104800 | 11706480650 | 37050 | 37000 | 37050 | 37000 | 214 |
| 479 | 20240718 | 104700 | 11698556200 | 37050 | 37050 | 37050 | 37000 | 309 |
| 480 | 20240718 | 104600 | 11687118850 | 37050 | 37050 | 37050 | 37000 | 1217 |
| 481 | 20240718 | 104500 | 11642035600 | 37050 | 37050 | 37050 | 37000 | 630 |
| 482 | 20240718 | 104400 | 11618721300 | 37000 | 37000 | 37050 | 36950 | 551 |
| 483 | 20240718 | 104300 | 11598335300 | 37000 | 37050 | 37050 | 37000 | 459 |
| 484 | 20240718 | 104200 | 11581340500 | 37050 | 37000 | 37050 | 36950 | 857 |
| 485 | 20240718 | 104100 | 11549599950 | 37000 | 37050 | 37050 | 36950 | 3583 |
| 486 | 20240718 | 104000 | 11416958400 | 37050 | 36950 | 37050 | 36800 | 1979 |
| 487 | 20240718 | 103900 | 11343837900 | 36950 | 36900 | 36950 | 36900 | 733 |
| 488 | 20240718 | 103800 | 11316784550 | 36950 | 36950 | 37000 | 36900 | 2236 |
| 489 | 20240718 | 103700 | 11234116300 | 36900 | 36850 | 36900 | 36800 | 257 |
| 490 | 20240718 | 103600 | 11224637000 | 36900 | 36800 | 36950 | 36800 | 1078 |
| 491 | 20240718 | 103500 | 11184846200 | 36850 | 36850 | 36850 | 36850 | 394 |
| 492 | 20240718 | 103400 | 11170327300 | 36850 | 36900 | 36900 | 36850 | 342 |
| 493 | 20240718 | 103300 | 11157723600 | 36900 | 36800 | 36900 | 36800 | 174 |
| 494 | 20240718 | 103200 | 11151311750 | 36800 | 36800 | 36850 | 36750 | 1236 |
| 495 | 20240718 | 103100 | 11105820350 | 36800 | 36800 | 36800 | 36750 | 288 |
| 496 | 20240718 | 103000 | 11095225300 | 36750 | 36850 | 36850 | 36750 | 114 |
| 497 | 20240718 | 102900 | 11091030150 | 36850 | 36900 | 36950 | 36800 | 2308 |
| 498 | 20240718 | 102800 | 11005925700 | 36950 | 36900 | 36950 | 36900 | 199 |
| 499 | 20240718 | 102700 | 10998573300 | 36900 | 36950 | 37000 | 36900 | 1283 |
| 500 | 20240718 | 102600 | 10951168400 | 36950 | 36950 | 37000 | 36950 | 1765 |
| 501 | 20240718 | 102500 | 10885878550 | 36950 | 36900 | 37000 | 36900 | 953 |
| 502 | 20240718 | 102400 | 10850666900 | 36900 | 36950 | 36950 | 36900 | 789 |
| 503 | 20240718 | 102300 | 10821535200 | 36900 | 36850 | 36950 | 36850 | 1250 |
| 504 | 20240718 | 102200 | 10775356300 | 36900 | 36950 | 37000 | 36850 | 2875 |
| 505 | 20240718 | 102100 | 10669226400 | 37000 | 36950 | 37000 | 36950 | 249 |
| 506 | 20240718 | 102000 | 10660021450 | 36950 | 37000 | 37050 | 36950 | 1610 |
| 507 | 20240718 | 101900 | 10600388650 | 37000 | 37000 | 37000 | 36950 | 844 |
| 508 | 20240718 | 101800 | 10569166500 | 37000 | 36900 | 37050 | 36900 | 3655 |
| 509 | 20240718 | 101700 | 10434060900 | 36900 | 36850 | 36900 | 36850 | 455 |
| 510 | 20240718 | 101600 | 10417278400 | 36900 | 36850 | 36950 | 36800 | 3237 |
| 511 | 20240718 | 101500 | 10297897000 | 36800 | 36800 | 36850 | 36750 | 386 |
| 512 | 20240718 | 101400 | 10283695250 | 36800 | 36800 | 36850 | 36750 | 1031 |
| 513 | 20240718 | 101300 | 10245754750 | 36750 | 36800 | 36800 | 36750 | 222 |
| 514 | 20240718 | 101200 | 10237593600 | 36750 | 36800 | 36800 | 36750 | 383 |
| 515 | 20240718 | 101100 | 10223506950 | 36800 | 36650 | 36800 | 36650 | 117 |
| 516 | 20240718 | 101000 | 10219210800 | 36800 | 36750 | 36850 | 36750 | 3179 |
| 517 | 20240718 | 100900 | 10102113550 | 36750 | 36650 | 36800 | 36650 | 5246 |
| 518 | 20240718 | 100800 | 9909440050 | 36650 | 36700 | 36700 | 36600 | 3078 |
| 519 | 20240718 | 100700 | 9796560300 | 36650 | 36600 | 36650 | 36550 | 927 |
| 520 | 20240718 | 100600 | 9762619250 | 36550 | 36650 | 36650 | 36550 | 369 |
| 521 | 20240718 | 100500 | 9749127900 | 36700 | 36600 | 36700 | 36600 | 3462 |
| 522 | 20240718 | 100400 | 9622271850 | 36600 | 36500 | 36600 | 36450 | 3415 |
| 523 | 20240718 | 100300 | 9497498450 | 36500 | 36550 | 36550 | 36450 | 1122 |
| 524 | 20240718 | 100200 | 9456566500 | 36500 | 36500 | 36550 | 36500 | 1550 |
| 525 | 20240718 | 100100 | 9399991350 | 36500 | 36450 | 36550 | 36450 | 1138 |
| 526 | 20240718 | 100000 | 9358459900 | 36450 | 36450 | 36500 | 36450 | 1320 |
| 527 | 20240718 | 095900 | 9310294100 | 36450 | 36550 | 36550 | 36450 | 3903 |
| 528 | 20240718 | 095800 | 9167840300 | 36500 | 36600 | 36600 | 36500 | 3756 |
| 529 | 20240718 | 095700 | 9030557000 | 36600 | 36550 | 36600 | 36550 | 871 |
| 530 | 20240718 | 095600 | 8998719750 | 36600 | 36500 | 36600 | 36500 | 686 |
| 531 | 20240718 | 095500 | 8973657550 | 36550 | 36500 | 36550 | 36500 | 639 |
| 532 | 20240718 | 095400 | 8950326300 | 36500 | 36500 | 36550 | 36500 | 2167 |
| 533 | 20240718 | 095300 | 8871224450 | 36500 | 36600 | 36600 | 36500 | 680 |
| 534 | 20240718 | 095200 | 8846373900 | 36550 | 36550 | 36600 | 36500 | 570 |
| 535 | 20240718 | 095100 | 8825538550 | 36500 | 36550 | 36650 | 36500 | 5458 |
| 536 | 20240718 | 095000 | 8625971300 | 36650 | 36550 | 36650 | 36550 | 883 |
| 537 | 20240718 | 094900 | 8593682200 | 36550 | 36550 | 36600 | 36500 | 1000 |
| 538 | 20240718 | 094800 | 8557132500 | 36550 | 36500 | 36600 | 36500 | 925 |
| 539 | 20240718 | 094700 | 8523327500 | 36500 | 36550 | 36550 | 36500 | 668 |
| 540 | 20240718 | 094600 | 8498930250 | 36550 | 36500 | 36550 | 36500 | 887 |
| 541 | 20240718 | 094500 | 8466527400 | 36550 | 36600 | 36600 | 36500 | 2233 |
| 542 | 20240718 | 094400 | 8384889750 | 36600 | 36700 | 36750 | 36600 | 3162 |
| 543 | 20240718 | 094300 | 8269075050 | 36750 | 36700 | 36750 | 36700 | 552 |
| 544 | 20240718 | 094200 | 8248813450 | 36700 | 36700 | 36750 | 36700 | 1036 |
| 545 | 20240718 | 094100 | 8210788100 | 36700 | 36750 | 36850 | 36700 | 3268 |
| 546 | 20240718 | 094000 | 8090697750 | 36800 | 36700 | 36850 | 36700 | 3015 |
| 547 | 20240718 | 093900 | 7979745550 | 36750 | 36750 | 36800 | 36700 | 807 |
| 548 | 20240718 | 093800 | 7950077300 | 36750 | 36700 | 36800 | 36700 | 961 |
| 549 | 20240718 | 093700 | 7914759450 | 36700 | 36650 | 36750 | 36650 | 864 |
| 550 | 20240718 | 093600 | 7883061650 | 36650 | 36700 | 36750 | 36650 | 671 |
| 551 | 20240718 | 093500 | 7858461500 | 36650 | 36750 | 36750 | 36650 | 3749 |
| 552 | 20240718 | 093400 | 7720851600 | 36750 | 36850 | 36850 | 36700 | 3018 |
| 553 | 20240718 | 093300 | 7609830600 | 36850 | 36700 | 36900 | 36700 | 4003 |
| 554 | 20240718 | 093200 | 7462513450 | 36750 | 36700 | 36750 | 36650 | 644 |
| 555 | 20240718 | 093100 | 7438859450 | 36700 | 36650 | 36750 | 36600 | 4134 |
| 556 | 20240718 | 093000 | 7287151300 | 36700 | 36550 | 36700 | 36550 | 3626 |
| 557 | 20240718 | 092900 | 7154349700 | 36550 | 36500 | 36550 | 36450 | 3217 |
| 558 | 20240718 | 092800 | 7036887900 | 36500 | 36500 | 36550 | 36450 | 3280 |
| 559 | 20240718 | 092700 | 6917272300 | 36500 | 36500 | 36500 | 36450 | 1121 |
| 560 | 20240718 | 092600 | 6876357300 | 36500 | 36450 | 36550 | 36450 | 1736 |
| 561 | 20240718 | 092500 | 6813000250 | 36450 | 36500 | 36550 | 36400 | 2262 |
| 562 | 20240718 | 092400 | 6730506050 | 36500 | 36400 | 36500 | 36400 | 1187 |
| 563 | 20240718 | 092300 | 6687241300 | 36400 | 36450 | 36500 | 36350 | 4791 |
| 564 | 20240718 | 092200 | 6512824900 | 36400 | 36450 | 36550 | 36400 | 4126 |
| 565 | 20240718 | 092100 | 6362337800 | 36450 | 36400 | 36450 | 36350 | 2040 |
| 566 | 20240718 | 092000 | 6288048000 | 36300 | 36450 | 36500 | 36150 | 24931 |
| 567 | 20240718 | 091900 | 5383120350 | 36500 | 36450 | 36550 | 36450 | 2856 |
| 568 | 20240718 | 091800 | 5278951700 | 36400 | 36450 | 36500 | 36400 | 2570 |
| 569 | 20240718 | 091700 | 5185299950 | 36550 | 36600 | 36600 | 36450 | 11308 |
| 570 | 20240718 | 091600 | 4772314800 | 36600 | 36550 | 36650 | 36550 | 2024 |
| 571 | 20240718 | 091500 | 4698329250 | 36650 | 36600 | 36700 | 36550 | 4723 |
| 572 | 20240718 | 091400 | 4525429500 | 36550 | 36650 | 36650 | 36550 | 1301 |
| 573 | 20240718 | 091300 | 4477831200 | 36600 | 36550 | 36700 | 36550 | 2969 |
| 574 | 20240718 | 091200 | 4369103200 | 36550 | 36650 | 36700 | 36500 | 3677 |
| 575 | 20240718 | 091100 | 4234682050 | 36700 | 36600 | 36750 | 36600 | 6829 |
| 576 | 20240718 | 091000 | 3984339950 | 36600 | 36550 | 36700 | 36500 | 4535 |
| 577 | 20240718 | 090900 | 3818401400 | 36500 | 36550 | 36600 | 36500 | 4167 |
| 578 | 20240718 | 090800 | 3666221450 | 36500 | 36550 | 36600 | 36500 | 4245 |
| 579 | 20240718 | 090700 | 3511085800 | 36550 | 36650 | 36750 | 36550 | 9251 |
| 580 | 20240718 | 090600 | 3171921100 | 36650 | 36650 | 36700 | 36550 | 2752 |
| 581 | 20240718 | 090500 | 3071123600 | 36600 | 36600 | 36650 | 36450 | 3824 |
| 582 | 20240718 | 090400 | 2931312800 | 36550 | 36550 | 36700 | 36400 | 6010 |
| 583 | 20240718 | 090300 | 2711570850 | 36550 | 36600 | 36600 | 36400 | 6279 |
| 584 | 20240718 | 090200 | 2482333900 | 36550 | 36550 | 36600 | 36400 | 13236 |
| 585 | 20240718 | 090100 | 2000193950 | 36450 | 36600 | 36850 | 36400 | 8777 |
| 586 | 20240718 | 090000 | 1678375000 | 36750 | 36350 | 37000 | 36350 | 45941 |