33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 190200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 44659 |
| 3 | 20240718 | 190100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 4 | 20240718 | 190000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 5 | 20240718 | 185900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 6 | 20240718 | 185800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 7 | 20240718 | 185700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 8 | 20240718 | 185600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 9 | 20240718 | 185500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 10 | 20240718 | 185400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 11 | 20240718 | 185300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 12 | 20240718 | 185200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 13 | 20240718 | 185100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 14 | 20240718 | 185000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 15 | 20240718 | 184900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 16 | 20240718 | 184800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 17 | 20240718 | 184700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 18 | 20240718 | 184600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 19 | 20240718 | 184500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 20 | 20240718 | 184400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 21 | 20240718 | 184300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 22 | 20240718 | 184200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 23 | 20240718 | 184100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 24 | 20240718 | 184000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 25 | 20240718 | 183900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 26 | 20240718 | 183800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 27 | 20240718 | 183700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 28 | 20240718 | 183600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 29 | 20240718 | 183500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 30 | 20240718 | 183400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 31 | 20240718 | 183300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 32 | 20240718 | 183200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 44659 |
| 33 | 20240718 | 183100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 34 | 20240718 | 183000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 35 | 20240718 | 182900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 36 | 20240718 | 182800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 37 | 20240718 | 182700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 38 | 20240718 | 182600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 39 | 20240718 | 182500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 40 | 20240718 | 182400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 41 | 20240718 | 182300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 42 | 20240718 | 182200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 43 | 20240718 | 182100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 44 | 20240718 | 182000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 45 | 20240718 | 181900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 46 | 20240718 | 181800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 47 | 20240718 | 181700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 48 | 20240718 | 181600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 49 | 20240718 | 181500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 50 | 20240718 | 181400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 51 | 20240718 | 181300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 52 | 20240718 | 181200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 53 | 20240718 | 181100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 54 | 20240718 | 181000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 55 | 20240718 | 180900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 56 | 20240718 | 180800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 57 | 20240718 | 180700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 58 | 20240718 | 180600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 59 | 20240718 | 180500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 60 | 20240718 | 180400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 61 | 20240718 | 180300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 62 | 20240718 | 180200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 44659 |
| 63 | 20240718 | 180100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 64 | 20240718 | 180000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 65 | 20240718 | 175900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 66 | 20240718 | 175800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 67 | 20240718 | 175700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 68 | 20240718 | 175600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 69 | 20240718 | 175500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 70 | 20240718 | 175400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 71 | 20240718 | 175300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 72 | 20240718 | 175200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 73 | 20240718 | 175100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 74 | 20240718 | 175000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 75 | 20240718 | 174900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 76 | 20240718 | 174800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 77 | 20240718 | 174700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 78 | 20240718 | 174600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 79 | 20240718 | 174500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 80 | 20240718 | 174400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 81 | 20240718 | 174300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 82 | 20240718 | 174200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 83 | 20240718 | 174100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 84 | 20240718 | 174000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 85 | 20240718 | 173900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 86 | 20240718 | 173800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 87 | 20240718 | 173700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 88 | 20240718 | 173600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 89 | 20240718 | 173500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 90 | 20240718 | 173400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 91 | 20240718 | 173300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 92 | 20240718 | 173200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 44659 |
| 93 | 20240718 | 173100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 94 | 20240718 | 173000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 95 | 20240718 | 172900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 96 | 20240718 | 172800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 97 | 20240718 | 172700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 98 | 20240718 | 172600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 99 | 20240718 | 172500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 100 | 20240718 | 172400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 101 | 20240718 | 172300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 102 | 20240718 | 172200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 103 | 20240718 | 172100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 104 | 20240718 | 172000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 105 | 20240718 | 171900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 106 | 20240718 | 171800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 107 | 20240718 | 171700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 108 | 20240718 | 171600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 109 | 20240718 | 171500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 110 | 20240718 | 171400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 111 | 20240718 | 171300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 112 | 20240718 | 171200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 113 | 20240718 | 171100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 114 | 20240718 | 171000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 115 | 20240718 | 170900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 116 | 20240718 | 170800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 117 | 20240718 | 170700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 118 | 20240718 | 170600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 119 | 20240718 | 170500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 120 | 20240718 | 170400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 121 | 20240718 | 170300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 122 | 20240718 | 170200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 44659 |
| 123 | 20240718 | 170100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 124 | 20240718 | 170000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 125 | 20240718 | 165900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 126 | 20240718 | 165800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 127 | 20240718 | 165700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 128 | 20240718 | 165600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 129 | 20240718 | 165500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 130 | 20240718 | 165400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 131 | 20240718 | 165300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 132 | 20240718 | 165200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 133 | 20240718 | 165100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 134 | 20240718 | 165000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 135 | 20240718 | 164900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 136 | 20240718 | 164800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 137 | 20240718 | 164700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 138 | 20240718 | 164600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 139 | 20240718 | 164500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 140 | 20240718 | 164400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 141 | 20240718 | 164300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 142 | 20240718 | 164200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 143 | 20240718 | 164100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 144 | 20240718 | 164000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 145 | 20240718 | 163900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 146 | 20240718 | 163800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 147 | 20240718 | 163700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 148 | 20240718 | 163600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 149 | 20240718 | 163500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 150 | 20240718 | 163400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 151 | 20240718 | 163300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 152 | 20240718 | 163200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 44659 |
| 153 | 20240718 | 163100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 154 | 20240718 | 163000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 155 | 20240718 | 162900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 156 | 20240718 | 162800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 157 | 20240718 | 162700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 158 | 20240718 | 162600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 159 | 20240718 | 162500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 160 | 20240718 | 162400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 161 | 20240718 | 162300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 162 | 20240718 | 162200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 163 | 20240718 | 162100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 164 | 20240718 | 162000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 165 | 20240718 | 161900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 166 | 20240718 | 161800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 167 | 20240718 | 161700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 168 | 20240718 | 161600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 169 | 20240718 | 161500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 170 | 20240718 | 161400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 171 | 20240718 | 161300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 172 | 20240718 | 161200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 173 | 20240718 | 161100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 174 | 20240718 | 161000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 175 | 20240718 | 160900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 176 | 20240718 | 160800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 177 | 20240718 | 160700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 178 | 20240718 | 160600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 179 | 20240718 | 160500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 180 | 20240718 | 160400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 181 | 20240718 | 160300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 182 | 20240718 | 160200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 44659 |
| 183 | 20240718 | 160100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 184 | 20240718 | 160000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 185 | 20240718 | 155900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 186 | 20240718 | 155800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 187 | 20240718 | 155700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 188 | 20240718 | 155600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 189 | 20240718 | 155500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 190 | 20240718 | 155400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 191 | 20240718 | 155300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 192 | 20240718 | 155200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 193 | 20240718 | 155100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 194 | 20240718 | 155000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 195 | 20240718 | 154900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 196 | 20240718 | 154800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 197 | 20240718 | 154700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 198 | 20240718 | 154600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 199 | 20240718 | 154500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 200 | 20240718 | 154400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 201 | 20240718 | 154300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 202 | 20240718 | 154200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 203 | 20240718 | 154100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 204 | 20240718 | 154000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 205 | 20240718 | 153900 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 206 | 20240718 | 153800 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 207 | 20240718 | 153700 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 208 | 20240718 | 153600 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 209 | 20240718 | 153500 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 210 | 20240718 | 153400 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 211 | 20240718 | 153300 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 212 | 20240718 | 153200 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 44659 |
| 213 | 20240718 | 153100 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 0 |
| 214 | 20240718 | 153000 | 48934095800 | 33450 | 33450 | 33450 | 33450 | 44659 |
| 215 | 20240718 | 152900 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20240718 | 152800 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20240718 | 152700 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20240718 | 152600 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20240718 | 152500 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20240718 | 152400 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20240718 | 152300 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20240718 | 152200 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20240718 | 152100 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20240718 | 152000 | 47440252250 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20240718 | 151900 | 47440252250 | 33700 | 33600 | 33700 | 33600 | 5000 |
| 226 | 20240718 | 151800 | 47272064100 | 33600 | 33650 | 33650 | 33550 | 4031 |
| 227 | 20240718 | 151700 | 47136619800 | 33600 | 33650 | 33650 | 33500 | 5237 |
| 228 | 20240718 | 151600 | 46960780350 | 33600 | 33600 | 33600 | 33550 | 2896 |
| 229 | 20240718 | 151500 | 46863537400 | 33600 | 33600 | 33600 | 33550 | 2338 |
| 230 | 20240718 | 151400 | 46785038150 | 33550 | 33600 | 33600 | 33550 | 956 |
| 231 | 20240718 | 151300 | 46752952450 | 33600 | 33550 | 33600 | 33550 | 1986 |
| 232 | 20240718 | 151200 | 46686289950 | 33600 | 33550 | 33600 | 33550 | 2025 |
| 233 | 20240718 | 151100 | 46618318050 | 33550 | 33550 | 33600 | 33550 | 3212 |
| 234 | 20240718 | 151000 | 46510521450 | 33500 | 33550 | 33550 | 33500 | 1491 |
| 235 | 20240718 | 150900 | 46460529250 | 33600 | 33550 | 33600 | 33450 | 2320 |
| 236 | 20240718 | 150800 | 46382709250 | 33550 | 33550 | 33550 | 33500 | 1350 |
| 237 | 20240718 | 150700 | 46337457100 | 33550 | 33550 | 33550 | 33450 | 2446 |
| 238 | 20240718 | 150600 | 46255511250 | 33550 | 33450 | 33550 | 33450 | 2373 |
| 239 | 20240718 | 150500 | 46176045150 | 33450 | 33550 | 33600 | 33450 | 5004 |
| 240 | 20240718 | 150400 | 46008402800 | 33550 | 33550 | 33600 | 33550 | 1800 |
| 241 | 20240718 | 150300 | 45947995400 | 33600 | 33600 | 33600 | 33550 | 1313 |
| 242 | 20240718 | 150200 | 45903923350 | 33600 | 33550 | 33650 | 33500 | 4293 |
| 243 | 20240718 | 150100 | 45759866250 | 33550 | 33600 | 33600 | 33550 | 3675 |
| 244 | 20240718 | 150000 | 45636543250 | 33550 | 33600 | 33650 | 33550 | 2063 |
| 245 | 20240718 | 145900 | 45567252700 | 33600 | 33600 | 33700 | 33550 | 2065 |
| 246 | 20240718 | 145800 | 45497895750 | 33600 | 33650 | 33650 | 33550 | 1881 |
| 247 | 20240718 | 145700 | 45434685600 | 33650 | 33700 | 33750 | 33600 | 2031 |
| 248 | 20240718 | 145600 | 45366327450 | 33750 | 33700 | 33750 | 33650 | 1321 |
| 249 | 20240718 | 145500 | 45321825600 | 33700 | 33550 | 33750 | 33550 | 2018 |
| 250 | 20240718 | 145400 | 45253942550 | 33500 | 33500 | 33600 | 33450 | 6123 |
| 251 | 20240718 | 145300 | 45049010200 | 33450 | 33550 | 33550 | 33450 | 11352 |
| 252 | 20240718 | 145200 | 44668747650 | 33550 | 33600 | 33600 | 33500 | 5955 |
| 253 | 20240718 | 145100 | 44468902150 | 33600 | 33550 | 33600 | 33550 | 3059 |
| 254 | 20240718 | 145000 | 44366256000 | 33550 | 33600 | 33650 | 33550 | 2550 |
| 255 | 20240718 | 144900 | 44280642150 | 33600 | 33700 | 33750 | 33600 | 5253 |
| 256 | 20240718 | 144800 | 44103874650 | 33700 | 33750 | 33800 | 33700 | 3593 |
| 257 | 20240718 | 144700 | 43982626200 | 33750 | 33800 | 33850 | 33750 | 1697 |
| 258 | 20240718 | 144600 | 43925269800 | 33850 | 33800 | 33900 | 33800 | 1289 |
| 259 | 20240718 | 144500 | 43881664400 | 33850 | 33800 | 33900 | 33800 | 1295 |
| 260 | 20240718 | 144400 | 43837841800 | 33850 | 33850 | 33900 | 33800 | 3490 |
| 261 | 20240718 | 144300 | 43719744150 | 33900 | 33850 | 33950 | 33800 | 1486 |
| 262 | 20240718 | 144200 | 43669410250 | 33850 | 33950 | 34000 | 33800 | 3179 |
| 263 | 20240718 | 144100 | 43561679900 | 33900 | 33850 | 34000 | 33850 | 3257 |
| 264 | 20240718 | 144000 | 43451175150 | 33900 | 33700 | 33900 | 33700 | 2259 |
| 265 | 20240718 | 143900 | 43374779250 | 33750 | 33750 | 33750 | 33700 | 1880 |
| 266 | 20240718 | 143800 | 43311356100 | 33750 | 33700 | 33750 | 33600 | 3985 |
| 267 | 20240718 | 143700 | 43177165600 | 33700 | 33600 | 33700 | 33550 | 4479 |
| 268 | 20240718 | 143600 | 43026592850 | 33600 | 33600 | 33600 | 33550 | 1915 |
| 269 | 20240718 | 143500 | 42962316800 | 33600 | 33550 | 33650 | 33500 | 5606 |
| 270 | 20240718 | 143400 | 42774239600 | 33550 | 33550 | 33650 | 33550 | 1298 |
| 271 | 20240718 | 143300 | 42730631700 | 33550 | 33600 | 33700 | 33550 | 6825 |
| 272 | 20240718 | 143200 | 42501347050 | 33600 | 33750 | 33800 | 33550 | 7011 |
| 273 | 20240718 | 143100 | 42265423500 | 33750 | 33750 | 33800 | 33700 | 2971 |
| 274 | 20240718 | 143000 | 42165227350 | 33750 | 33800 | 33900 | 33750 | 1910 |
| 275 | 20240718 | 142900 | 42100721400 | 33800 | 33800 | 33900 | 33700 | 4247 |
| 276 | 20240718 | 142800 | 41957327450 | 33750 | 33900 | 33900 | 33750 | 5826 |
| 277 | 20240718 | 142700 | 41760268300 | 33900 | 33900 | 33900 | 33850 | 759 |
| 278 | 20240718 | 142600 | 41734553150 | 33900 | 33950 | 33950 | 33850 | 783 |
| 279 | 20240718 | 142500 | 41707999500 | 33950 | 33900 | 33950 | 33850 | 1725 |
| 280 | 20240718 | 142400 | 41649535950 | 33900 | 33900 | 33950 | 33850 | 723 |
| 281 | 20240718 | 142300 | 41625038450 | 33850 | 33900 | 33900 | 33850 | 1192 |
| 282 | 20240718 | 142200 | 41584670600 | 33900 | 33950 | 33950 | 33850 | 753 |
| 283 | 20240718 | 142100 | 41559142100 | 33950 | 33850 | 33950 | 33850 | 1580 |
| 284 | 20240718 | 142000 | 41505633050 | 33900 | 33900 | 34000 | 33850 | 1452 |
| 285 | 20240718 | 141900 | 41456400050 | 33850 | 33900 | 33950 | 33850 | 1066 |
| 286 | 20240718 | 141800 | 41420283050 | 33850 | 33950 | 34000 | 33850 | 1899 |
| 287 | 20240718 | 141700 | 41355908500 | 33900 | 34050 | 34100 | 33900 | 2432 |
| 288 | 20240718 | 141600 | 41273223250 | 34050 | 34000 | 34050 | 33950 | 1071 |
| 289 | 20240718 | 141500 | 41236812000 | 34000 | 33950 | 34000 | 33950 | 1105 |
| 290 | 20240718 | 141400 | 41199248550 | 33950 | 33900 | 34000 | 33900 | 970 |
| 291 | 20240718 | 141300 | 41166309050 | 33900 | 34000 | 34000 | 33900 | 4852 |
| 292 | 20240718 | 141200 | 41001653700 | 34000 | 34050 | 34100 | 33950 | 2565 |
| 293 | 20240718 | 141100 | 40914399100 | 34050 | 34100 | 34100 | 34000 | 1666 |
| 294 | 20240718 | 141000 | 40857688300 | 34100 | 34150 | 34200 | 34100 | 1242 |
| 295 | 20240718 | 140900 | 40815292300 | 34100 | 34100 | 34100 | 34000 | 489 |
| 296 | 20240718 | 140800 | 40798641300 | 34050 | 34050 | 34100 | 34000 | 3337 |
| 297 | 20240718 | 140700 | 40685151950 | 34050 | 34150 | 34250 | 34050 | 4598 |
| 298 | 20240718 | 140600 | 40528307250 | 34200 | 34200 | 34200 | 34150 | 1017 |
| 299 | 20240718 | 140500 | 40493538900 | 34150 | 34100 | 34200 | 34050 | 702 |
| 300 | 20240718 | 140400 | 40469589550 | 34050 | 34100 | 34150 | 34050 | 1796 |
| 301 | 20240718 | 140300 | 40408382350 | 34150 | 34150 | 34200 | 34100 | 915 |
| 302 | 20240718 | 140200 | 40377134100 | 34150 | 34300 | 34350 | 34150 | 1686 |
| 303 | 20240718 | 140100 | 40319430000 | 34250 | 34250 | 34300 | 34200 | 1445 |
| 304 | 20240718 | 140000 | 40269937050 | 34250 | 34300 | 34300 | 34250 | 864 |
| 305 | 20240718 | 135900 | 40240308750 | 34250 | 34300 | 34350 | 34250 | 924 |
| 306 | 20240718 | 135800 | 40208615050 | 34250 | 34250 | 34300 | 34200 | 770 |
| 307 | 20240718 | 135700 | 40182227600 | 34250 | 34250 | 34250 | 34200 | 523 |
| 308 | 20240718 | 135600 | 40164323850 | 34250 | 34200 | 34250 | 34200 | 513 |
| 309 | 20240718 | 135500 | 40146770600 | 34200 | 34250 | 34250 | 34200 | 773 |
| 310 | 20240718 | 135400 | 40120303250 | 34250 | 34300 | 34350 | 34150 | 1835 |
| 311 | 20240718 | 135300 | 40057411200 | 34300 | 34300 | 34300 | 34150 | 927 |
| 312 | 20240718 | 135200 | 40025674350 | 34300 | 34250 | 34300 | 34200 | 935 |
| 313 | 20240718 | 135100 | 39993631250 | 34250 | 34300 | 34300 | 34150 | 581 |
| 314 | 20240718 | 135000 | 39973723250 | 34300 | 34200 | 34300 | 34050 | 1043 |
| 315 | 20240718 | 134900 | 39938034650 | 34050 | 34150 | 34200 | 34000 | 6611 |
| 316 | 20240718 | 134800 | 39712873950 | 34250 | 34150 | 34250 | 34100 | 2177 |
| 317 | 20240718 | 134700 | 39638518850 | 34150 | 34200 | 34300 | 34150 | 1690 |
| 318 | 20240718 | 134600 | 39580698300 | 34250 | 34350 | 34350 | 34200 | 328 |
| 319 | 20240718 | 134500 | 39569453550 | 34200 | 34300 | 34350 | 34200 | 578 |
| 320 | 20240718 | 134400 | 39549643100 | 34200 | 34200 | 34300 | 34200 | 885 |
| 321 | 20240718 | 134300 | 39519344700 | 34200 | 34300 | 34300 | 34200 | 633 |
| 322 | 20240718 | 134200 | 39497649100 | 34150 | 34300 | 34300 | 34150 | 3611 |
| 323 | 20240718 | 134100 | 39374028500 | 34300 | 34400 | 34400 | 34300 | 899 |
| 324 | 20240718 | 134000 | 39343160850 | 34400 | 34400 | 34450 | 34350 | 922 |
| 325 | 20240718 | 133900 | 39311429750 | 34400 | 34300 | 34400 | 34300 | 571 |
| 326 | 20240718 | 133800 | 39291832950 | 34350 | 34350 | 34350 | 34250 | 1026 |
| 327 | 20240718 | 133700 | 39256656600 | 34350 | 34300 | 34350 | 34250 | 2064 |
| 328 | 20240718 | 133600 | 39185827150 | 34300 | 34300 | 34300 | 34250 | 510 |
| 329 | 20240718 | 133500 | 39168339000 | 34300 | 34300 | 34300 | 34200 | 1333 |
| 330 | 20240718 | 133400 | 39122697450 | 34200 | 34250 | 34350 | 34200 | 1437 |
| 331 | 20240718 | 133300 | 39073461750 | 34250 | 34050 | 34250 | 34050 | 2152 |
| 332 | 20240718 | 133200 | 39000004300 | 34050 | 34200 | 34250 | 34000 | 10102 |
| 333 | 20240718 | 133100 | 38655428250 | 34250 | 34300 | 34350 | 34200 | 5088 |
| 334 | 20240718 | 133000 | 38481115950 | 34350 | 34400 | 34400 | 34300 | 1989 |
| 335 | 20240718 | 132900 | 38412857250 | 34350 | 34400 | 34400 | 34350 | 2604 |
| 336 | 20240718 | 132800 | 38323382100 | 34400 | 34400 | 34400 | 34350 | 1132 |
| 337 | 20240718 | 132700 | 38284456750 | 34400 | 34450 | 34500 | 34400 | 2509 |
| 338 | 20240718 | 132600 | 38198063650 | 34500 | 34500 | 34500 | 34450 | 580 |
| 339 | 20240718 | 132500 | 38178058400 | 34500 | 34550 | 34550 | 34450 | 1157 |
| 340 | 20240718 | 132400 | 38138141800 | 34500 | 34500 | 34600 | 34500 | 1021 |
| 341 | 20240718 | 132300 | 38102893500 | 34500 | 34600 | 34600 | 34450 | 1668 |
| 342 | 20240718 | 132200 | 38045277450 | 34600 | 34450 | 34600 | 34450 | 2478 |
| 343 | 20240718 | 132100 | 37959765250 | 34500 | 34400 | 34500 | 34400 | 2077 |
| 344 | 20240718 | 132000 | 37888293400 | 34400 | 34500 | 34500 | 34400 | 6579 |
| 345 | 20240718 | 131900 | 37661927450 | 34500 | 34500 | 34500 | 34450 | 1494 |
| 346 | 20240718 | 131800 | 37610444150 | 34500 | 34500 | 34500 | 34450 | 967 |
| 347 | 20240718 | 131700 | 37577091900 | 34500 | 34500 | 34500 | 34450 | 457 |
| 348 | 20240718 | 131600 | 37561342050 | 34500 | 34500 | 34500 | 34450 | 2364 |
| 349 | 20240718 | 131500 | 37479871300 | 34550 | 34550 | 34600 | 34450 | 1465 |
| 350 | 20240718 | 131400 | 37429306200 | 34550 | 34550 | 34600 | 34450 | 3804 |
| 351 | 20240718 | 131300 | 37298037750 | 34550 | 34600 | 34600 | 34500 | 1421 |
| 352 | 20240718 | 131200 | 37248931050 | 34600 | 34600 | 34600 | 34500 | 1852 |
| 353 | 20240718 | 131100 | 37184936100 | 34600 | 34650 | 34650 | 34600 | 1257 |
| 354 | 20240718 | 131000 | 37141426100 | 34650 | 34600 | 34650 | 34550 | 662 |
| 355 | 20240718 | 130900 | 37118502650 | 34650 | 34600 | 34650 | 34550 | 149 |
| 356 | 20240718 | 130800 | 37113348800 | 34550 | 34600 | 34700 | 34550 | 998 |
| 357 | 20240718 | 130700 | 37078793100 | 34600 | 34550 | 34600 | 34500 | 1378 |
| 358 | 20240718 | 130600 | 37031162400 | 34500 | 34550 | 34600 | 34500 | 1828 |
| 359 | 20240718 | 130500 | 36968047950 | 34550 | 34550 | 34600 | 34500 | 1746 |
| 360 | 20240718 | 130400 | 36907706550 | 34550 | 34600 | 34600 | 34550 | 701 |
| 361 | 20240718 | 130300 | 36883484950 | 34550 | 34600 | 34600 | 34550 | 499 |
| 362 | 20240718 | 130200 | 36866240250 | 34550 | 34600 | 34600 | 34500 | 2861 |
| 363 | 20240718 | 130100 | 36767414000 | 34600 | 34650 | 34650 | 34600 | 3613 |
| 364 | 20240718 | 130000 | 36642396900 | 34650 | 34600 | 34750 | 34600 | 2656 |
| 365 | 20240718 | 125900 | 36550301100 | 34600 | 34650 | 34700 | 34600 | 1211 |
| 366 | 20240718 | 125800 | 36508340050 | 34650 | 34600 | 34700 | 34600 | 300 |
| 367 | 20240718 | 125700 | 36497943450 | 34600 | 34700 | 34700 | 34600 | 3197 |
| 368 | 20240718 | 125600 | 36387182650 | 34700 | 34700 | 34700 | 34650 | 452 |
| 369 | 20240718 | 125500 | 36371498750 | 34700 | 34700 | 34750 | 34650 | 904 |
| 370 | 20240718 | 125400 | 36340157150 | 34650 | 34750 | 34800 | 34650 | 1665 |
| 371 | 20240718 | 125300 | 36282385100 | 34800 | 34750 | 34800 | 34750 | 822 |
| 372 | 20240718 | 125200 | 36253812900 | 34750 | 34800 | 34800 | 34750 | 602 |
| 373 | 20240718 | 125100 | 36232889000 | 34800 | 34850 | 34900 | 34800 | 1647 |
| 374 | 20240718 | 125000 | 36175560250 | 34850 | 34850 | 34900 | 34800 | 729 |
| 375 | 20240718 | 124900 | 36150157750 | 34850 | 34800 | 34850 | 34800 | 251 |
| 376 | 20240718 | 124800 | 36141414300 | 34800 | 34850 | 34900 | 34800 | 1588 |
| 377 | 20240718 | 124700 | 36086073350 | 34850 | 34850 | 34900 | 34850 | 474 |
| 378 | 20240718 | 124600 | 36069545450 | 34850 | 34850 | 34900 | 34850 | 156 |
| 379 | 20240718 | 124500 | 36064102400 | 34850 | 34900 | 34950 | 34850 | 538 |
| 380 | 20240718 | 124400 | 36045337950 | 34850 | 34900 | 34950 | 34850 | 358 |
| 381 | 20240718 | 124300 | 36032836800 | 34850 | 34950 | 34950 | 34850 | 2124 |
| 382 | 20240718 | 124200 | 35958754700 | 34900 | 34900 | 34950 | 34900 | 669 |
| 383 | 20240718 | 124100 | 35935382250 | 34900 | 34900 | 34950 | 34900 | 265 |
| 384 | 20240718 | 124000 | 35926127250 | 34950 | 34900 | 34950 | 34800 | 498 |
| 385 | 20240718 | 123900 | 35908759800 | 34850 | 34850 | 34950 | 34800 | 1329 |
| 386 | 20240718 | 123800 | 35862435800 | 34850 | 34850 | 34900 | 34850 | 818 |
| 387 | 20240718 | 123700 | 35833895000 | 34850 | 34800 | 34850 | 34800 | 904 |
| 388 | 20240718 | 123600 | 35802391950 | 34800 | 34850 | 34900 | 34800 | 1891 |
| 389 | 20240718 | 123500 | 35736514350 | 34900 | 34850 | 34900 | 34800 | 2253 |
| 390 | 20240718 | 123400 | 35658006350 | 34800 | 34850 | 34850 | 34750 | 1011 |
| 391 | 20240718 | 123300 | 35622805700 | 34850 | 34800 | 34850 | 34800 | 594 |
| 392 | 20240718 | 123200 | 35602121700 | 34850 | 34850 | 34900 | 34800 | 444 |
| 393 | 20240718 | 123100 | 35586644300 | 34850 | 34950 | 34950 | 34850 | 851 |
| 394 | 20240718 | 123000 | 35556937900 | 34950 | 34950 | 34950 | 34900 | 1084 |
| 395 | 20240718 | 122900 | 35519078850 | 34900 | 34900 | 34950 | 34900 | 218 |
| 396 | 20240718 | 122800 | 35511461050 | 34950 | 34950 | 34950 | 34900 | 274 |
| 397 | 20240718 | 122700 | 35501885700 | 34950 | 34950 | 34950 | 34900 | 320 |
| 398 | 20240718 | 122600 | 35490709750 | 34950 | 34900 | 34950 | 34900 | 677 |
| 399 | 20240718 | 122500 | 35467076650 | 34950 | 34950 | 35000 | 34900 | 480 |
| 400 | 20240718 | 122400 | 35450306700 | 34950 | 34950 | 35000 | 34900 | 2168 |
| 401 | 20240718 | 122300 | 35374515850 | 34950 | 34950 | 35050 | 34950 | 504 |
| 402 | 20240718 | 122200 | 35356872150 | 34950 | 35050 | 35050 | 34950 | 2343 |
| 403 | 20240718 | 122100 | 35274906600 | 35050 | 35000 | 35050 | 34950 | 1172 |
| 404 | 20240718 | 122000 | 35233885600 | 34950 | 34900 | 35000 | 34800 | 2322 |
| 405 | 20240718 | 121900 | 35152768050 | 34800 | 34900 | 34950 | 34800 | 3300 |
| 406 | 20240718 | 121800 | 35037607200 | 34850 | 34950 | 35000 | 34850 | 609 |
| 407 | 20240718 | 121700 | 35016343050 | 34900 | 34950 | 35000 | 34850 | 958 |
| 408 | 20240718 | 121600 | 34982903500 | 34900 | 34950 | 35050 | 34900 | 2558 |
| 409 | 20240718 | 121500 | 34893525900 | 34900 | 34750 | 35200 | 34700 | 21111 |
| 410 | 20240718 | 121400 | 34154344850 | 34750 | 34700 | 34750 | 34700 | 194 |
| 411 | 20240718 | 121300 | 34147604600 | 34750 | 34700 | 34750 | 34700 | 241 |
| 412 | 20240718 | 121200 | 34139232650 | 34750 | 34700 | 34750 | 34700 | 116 |
| 413 | 20240718 | 121100 | 34135202950 | 34700 | 34700 | 34750 | 34700 | 594 |
| 414 | 20240718 | 121000 | 34114565850 | 34700 | 34650 | 34750 | 34650 | 726 |
| 415 | 20240718 | 120900 | 34089372050 | 34650 | 34700 | 34750 | 34650 | 720 |
| 416 | 20240718 | 120800 | 34064392500 | 34700 | 34700 | 34700 | 34650 | 1311 |
| 417 | 20240718 | 120700 | 34018951500 | 34700 | 34650 | 34750 | 34600 | 632 |
| 418 | 20240718 | 120600 | 33997059300 | 34650 | 34700 | 34800 | 34650 | 1392 |
| 419 | 20240718 | 120500 | 33948794050 | 34750 | 34750 | 34800 | 34700 | 863 |
| 420 | 20240718 | 120400 | 33918809700 | 34700 | 34750 | 34750 | 34700 | 75 |
| 421 | 20240718 | 120300 | 33916206300 | 34750 | 34700 | 34800 | 34700 | 517 |
| 422 | 20240718 | 120200 | 33898256950 | 34700 | 34750 | 34800 | 34700 | 5836 |
| 423 | 20240718 | 120100 | 33695448600 | 34750 | 34750 | 34800 | 34700 | 739 |
| 424 | 20240718 | 120000 | 33669761550 | 34750 | 34800 | 34800 | 34700 | 959 |
| 425 | 20240718 | 115900 | 33636414350 | 34750 | 34800 | 34800 | 34700 | 1058 |
| 426 | 20240718 | 115800 | 33599627800 | 34800 | 34800 | 34850 | 34750 | 1772 |
| 427 | 20240718 | 115700 | 33537957300 | 34800 | 34850 | 34900 | 34800 | 1282 |
| 428 | 20240718 | 115600 | 33493296500 | 34850 | 34850 | 34850 | 34800 | 642 |
| 429 | 20240718 | 115500 | 33470924800 | 34850 | 34800 | 34850 | 34700 | 1079 |
| 430 | 20240718 | 115400 | 33433391250 | 34800 | 34750 | 34800 | 34700 | 704 |
| 431 | 20240718 | 115300 | 33408917450 | 34750 | 34750 | 34750 | 34700 | 262 |
| 432 | 20240718 | 115200 | 33399815600 | 34750 | 34700 | 34750 | 34650 | 334 |
| 433 | 20240718 | 115100 | 33388222850 | 34700 | 34700 | 34700 | 34650 | 486 |
| 434 | 20240718 | 115000 | 33371363250 | 34700 | 34650 | 34750 | 34650 | 727 |
| 435 | 20240718 | 114900 | 33346146800 | 34700 | 34750 | 34750 | 34700 | 818 |
| 436 | 20240718 | 114800 | 33317758650 | 34700 | 34750 | 34750 | 34700 | 703 |
| 437 | 20240718 | 114700 | 33293355550 | 34750 | 34700 | 34750 | 34700 | 277 |
| 438 | 20240718 | 114600 | 33283733400 | 34700 | 34750 | 34750 | 34700 | 483 |
| 439 | 20240718 | 114500 | 33266952200 | 34700 | 34700 | 34750 | 34650 | 653 |
| 440 | 20240718 | 114400 | 33244277150 | 34750 | 34650 | 34750 | 34650 | 930 |
| 441 | 20240718 | 114300 | 33211999900 | 34700 | 34700 | 34700 | 34650 | 1251 |
| 442 | 20240718 | 114200 | 33168628550 | 34650 | 34650 | 34700 | 34650 | 365 |
| 443 | 20240718 | 114100 | 33155971850 | 34650 | 34600 | 34650 | 34600 | 792 |
| 444 | 20240718 | 114000 | 33128538100 | 34650 | 34650 | 34650 | 34500 | 608 |
| 445 | 20240718 | 113900 | 33107509450 | 34550 | 34500 | 34650 | 34500 | 1702 |
| 446 | 20240718 | 113800 | 33048665950 | 34550 | 34500 | 34550 | 34500 | 287 |
| 447 | 20240718 | 113700 | 33038756250 | 34500 | 34550 | 34600 | 34500 | 849 |
| 448 | 20240718 | 113600 | 33009450550 | 34500 | 34500 | 34550 | 34500 | 228 |
| 449 | 20240718 | 113500 | 33001583100 | 34500 | 34550 | 34600 | 34500 | 740 |
| 450 | 20240718 | 113400 | 32976016800 | 34550 | 34500 | 34600 | 34500 | 680 |
| 451 | 20240718 | 113300 | 32952534150 | 34550 | 34600 | 34600 | 34500 | 677 |
| 452 | 20240718 | 113200 | 32929138350 | 34550 | 34550 | 34600 | 34550 | 363 |
| 453 | 20240718 | 113100 | 32916584100 | 34550 | 34600 | 34650 | 34550 | 430 |
| 454 | 20240718 | 113000 | 32901711000 | 34600 | 34550 | 34600 | 34500 | 911 |
| 455 | 20240718 | 112900 | 32870238600 | 34550 | 34550 | 34550 | 34500 | 1512 |
| 456 | 20240718 | 112800 | 32818007200 | 34550 | 34550 | 34600 | 34500 | 271 |
| 457 | 20240718 | 112700 | 32808638150 | 34550 | 34450 | 34600 | 34450 | 2448 |
| 458 | 20240718 | 112600 | 32724157250 | 34450 | 34450 | 34500 | 34450 | 714 |
| 459 | 20240718 | 112500 | 32699534100 | 34450 | 34500 | 34550 | 34450 | 1217 |
| 460 | 20240718 | 112400 | 32657556850 | 34500 | 34550 | 34550 | 34500 | 1873 |
| 461 | 20240718 | 112300 | 32592930400 | 34550 | 34600 | 34600 | 34500 | 2630 |
| 462 | 20240718 | 112200 | 32502056650 | 34600 | 34650 | 34650 | 34550 | 2348 |
| 463 | 20240718 | 112100 | 32420845750 | 34600 | 34650 | 34700 | 34600 | 1448 |
| 464 | 20240718 | 112000 | 32370657450 | 34700 | 34700 | 34700 | 34600 | 1027 |
| 465 | 20240718 | 111900 | 32335065500 | 34700 | 34700 | 34800 | 34650 | 690 |
| 466 | 20240718 | 111800 | 32311119700 | 34700 | 34800 | 34800 | 34700 | 1806 |
| 467 | 20240718 | 111700 | 32248355650 | 34750 | 34850 | 34850 | 34750 | 440 |
| 468 | 20240718 | 111600 | 32233055250 | 34800 | 34900 | 34900 | 34750 | 2494 |
| 469 | 20240718 | 111500 | 32146131900 | 34900 | 34900 | 34900 | 34800 | 1084 |
| 470 | 20240718 | 111400 | 32108325850 | 34900 | 34850 | 34900 | 34800 | 1227 |
| 471 | 20240718 | 111300 | 32065559850 | 34850 | 34800 | 34850 | 34700 | 1488 |
| 472 | 20240718 | 111200 | 32013801650 | 34800 | 34800 | 34850 | 34750 | 2667 |
| 473 | 20240718 | 111100 | 31920990850 | 34850 | 34750 | 34850 | 34700 | 2392 |
| 474 | 20240718 | 111000 | 31837756550 | 34750 | 34650 | 34750 | 34600 | 4654 |
| 475 | 20240718 | 110900 | 31676488200 | 34650 | 34650 | 34650 | 34600 | 1033 |
| 476 | 20240718 | 110800 | 31640716650 | 34600 | 34650 | 34650 | 34600 | 3432 |
| 477 | 20240718 | 110700 | 31521821950 | 34600 | 34600 | 34650 | 34600 | 485 |
| 478 | 20240718 | 110600 | 31505020000 | 34600 | 34550 | 34650 | 34550 | 1996 |
| 479 | 20240718 | 110500 | 31435962150 | 34550 | 34550 | 34600 | 34500 | 580 |
| 480 | 20240718 | 110400 | 31415925300 | 34500 | 34550 | 34550 | 34500 | 222 |
| 481 | 20240718 | 110300 | 31408259250 | 34550 | 34450 | 34550 | 34450 | 653 |
| 482 | 20240718 | 110200 | 31385749750 | 34500 | 34500 | 34550 | 34450 | 1633 |
| 483 | 20240718 | 110100 | 31329463800 | 34450 | 34450 | 34500 | 34450 | 910 |
| 484 | 20240718 | 110000 | 31298091450 | 34450 | 34600 | 34600 | 34450 | 4707 |
| 485 | 20240718 | 105900 | 31135735500 | 34550 | 34550 | 34600 | 34500 | 768 |
| 486 | 20240718 | 105800 | 31109218000 | 34600 | 34500 | 34600 | 34500 | 1726 |
| 487 | 20240718 | 105700 | 31049548050 | 34550 | 34550 | 34550 | 34500 | 297 |
| 488 | 20240718 | 105600 | 31039289750 | 34550 | 34550 | 34600 | 34500 | 1100 |
| 489 | 20240718 | 105500 | 31001273500 | 34550 | 34500 | 34550 | 34450 | 2779 |
| 490 | 20240718 | 105400 | 30905320900 | 34500 | 34500 | 34550 | 34450 | 4220 |
| 491 | 20240718 | 105300 | 30759730000 | 34500 | 34600 | 34600 | 34500 | 3441 |
| 492 | 20240718 | 105200 | 30640856650 | 34600 | 34550 | 34650 | 34500 | 5600 |
| 493 | 20240718 | 105100 | 30447467550 | 34550 | 34600 | 34600 | 34550 | 6015 |
| 494 | 20240718 | 105000 | 30239490300 | 34650 | 34700 | 34700 | 34600 | 5289 |
| 495 | 20240718 | 104900 | 30056294900 | 34650 | 34700 | 34750 | 34650 | 3942 |
| 496 | 20240718 | 104800 | 29919582600 | 34700 | 34800 | 34800 | 34700 | 997 |
| 497 | 20240718 | 104700 | 29884962800 | 34750 | 34800 | 34800 | 34700 | 954 |
| 498 | 20240718 | 104600 | 29851814400 | 34800 | 34750 | 34800 | 34700 | 3534 |
| 499 | 20240718 | 104500 | 29729057050 | 34800 | 34750 | 34800 | 34750 | 1644 |
| 500 | 20240718 | 104400 | 29671915650 | 34750 | 34800 | 34800 | 34750 | 769 |
| 501 | 20240718 | 104300 | 29645187950 | 34800 | 34850 | 34850 | 34700 | 3021 |
| 502 | 20240718 | 104200 | 29540229300 | 34850 | 34850 | 34850 | 34800 | 1510 |
| 503 | 20240718 | 104100 | 29487670000 | 34800 | 34900 | 34900 | 34750 | 9801 |
| 504 | 20240718 | 104000 | 29146522100 | 34850 | 34950 | 35000 | 34850 | 2110 |
| 505 | 20240718 | 103900 | 29072862500 | 34950 | 35050 | 35050 | 34950 | 1877 |
| 506 | 20240718 | 103800 | 29007229750 | 35000 | 35050 | 35050 | 35000 | 289 |
| 507 | 20240718 | 103700 | 28997100800 | 35050 | 35100 | 35100 | 35000 | 357 |
| 508 | 20240718 | 103600 | 28984585500 | 35100 | 35050 | 35100 | 35000 | 1677 |
| 509 | 20240718 | 103500 | 28925842700 | 35000 | 35050 | 35050 | 35000 | 438 |
| 510 | 20240718 | 103400 | 28910497300 | 35050 | 35050 | 35050 | 34950 | 1303 |
| 511 | 20240718 | 103300 | 28864909050 | 35000 | 35100 | 35150 | 35000 | 1046 |
| 512 | 20240718 | 103200 | 28828195550 | 35100 | 35100 | 35100 | 34950 | 4864 |
| 513 | 20240718 | 103100 | 28657994500 | 35100 | 35050 | 35100 | 35000 | 908 |
| 514 | 20240718 | 103000 | 28626145050 | 35100 | 35000 | 35100 | 34900 | 1757 |
| 515 | 20240718 | 102900 | 28564655750 | 34950 | 35000 | 35000 | 34950 | 1602 |
| 516 | 20240718 | 102800 | 28508620100 | 35000 | 35100 | 35100 | 35000 | 2023 |
| 517 | 20240718 | 102700 | 28437752550 | 35100 | 35100 | 35150 | 35050 | 1077 |
| 518 | 20240718 | 102600 | 28399952600 | 35050 | 35050 | 35150 | 35000 | 871 |
| 519 | 20240718 | 102500 | 28369422950 | 35050 | 34850 | 35050 | 34850 | 3067 |
| 520 | 20240718 | 102400 | 28262217550 | 34850 | 35050 | 35100 | 34800 | 11812 |
| 521 | 20240718 | 102300 | 27849404300 | 35050 | 35100 | 35150 | 35050 | 3771 |
| 522 | 20240718 | 102200 | 27717150900 | 35100 | 35200 | 35250 | 35100 | 5681 |
| 523 | 20240718 | 102100 | 27517496850 | 35200 | 35400 | 35400 | 35200 | 3789 |
| 524 | 20240718 | 102000 | 27383744150 | 35400 | 35350 | 35400 | 35300 | 1059 |
| 525 | 20240718 | 101900 | 27346300550 | 35300 | 35300 | 35350 | 35250 | 1560 |
| 526 | 20240718 | 101800 | 27291203550 | 35300 | 35350 | 35400 | 35250 | 3800 |
| 527 | 20240718 | 101700 | 27156914100 | 35350 | 35400 | 35400 | 35250 | 3142 |
| 528 | 20240718 | 101600 | 27045938200 | 35400 | 35250 | 35450 | 35200 | 6131 |
| 529 | 20240718 | 101500 | 26829318250 | 35200 | 35300 | 35350 | 35150 | 4725 |
| 530 | 20240718 | 101400 | 26662795200 | 35300 | 35250 | 35300 | 35150 | 1865 |
| 531 | 20240718 | 101300 | 26597101400 | 35250 | 35400 | 35450 | 35150 | 5801 |
| 532 | 20240718 | 101200 | 26392341400 | 35450 | 35500 | 35500 | 35350 | 7424 |
| 533 | 20240718 | 101100 | 26129302700 | 35500 | 35500 | 35500 | 35350 | 9781 |
| 534 | 20240718 | 101000 | 25782756000 | 35500 | 35400 | 35500 | 35300 | 12322 |
| 535 | 20240718 | 100900 | 25346016850 | 35350 | 35150 | 35350 | 35150 | 10446 |
| 536 | 20240718 | 100800 | 24977268400 | 35150 | 35100 | 35200 | 35050 | 2546 |
| 537 | 20240718 | 100700 | 24887842150 | 35100 | 35150 | 35150 | 35050 | 1308 |
| 538 | 20240718 | 100600 | 24841947450 | 35150 | 35150 | 35200 | 35100 | 3814 |
| 539 | 20240718 | 100500 | 24707906350 | 35150 | 35200 | 35200 | 35100 | 3282 |
| 540 | 20240718 | 100400 | 24592522250 | 35150 | 35250 | 35250 | 35100 | 1981 |
| 541 | 20240718 | 100300 | 24522879000 | 35250 | 35250 | 35250 | 35100 | 6084 |
| 542 | 20240718 | 100200 | 24308999000 | 35250 | 35100 | 35300 | 35050 | 7551 |
| 543 | 20240718 | 100100 | 24043291050 | 35050 | 34850 | 35100 | 34850 | 5892 |
| 544 | 20240718 | 100000 | 23836958400 | 34900 | 34900 | 35000 | 34900 | 2476 |
| 545 | 20240718 | 095900 | 23750505100 | 34950 | 34950 | 35000 | 34850 | 3491 |
| 546 | 20240718 | 095800 | 23628583200 | 35000 | 34950 | 35050 | 34900 | 3015 |
| 547 | 20240718 | 095700 | 23523079750 | 35000 | 35000 | 35100 | 34950 | 4531 |
| 548 | 20240718 | 095600 | 23364409700 | 35050 | 34900 | 35050 | 34900 | 3335 |
| 549 | 20240718 | 095500 | 23247803800 | 34950 | 34900 | 35000 | 34850 | 3507 |
| 550 | 20240718 | 095400 | 23125292450 | 34950 | 34900 | 34950 | 34900 | 1879 |
| 551 | 20240718 | 095300 | 23059635600 | 34950 | 34950 | 35050 | 34900 | 3559 |
| 552 | 20240718 | 095200 | 22935186700 | 34950 | 34950 | 35000 | 34950 | 2486 |
| 553 | 20240718 | 095100 | 22848204450 | 35000 | 34900 | 35000 | 34900 | 2750 |
| 554 | 20240718 | 095000 | 22752119400 | 34900 | 34850 | 34900 | 34750 | 2378 |
| 555 | 20240718 | 094900 | 22669280250 | 34800 | 34800 | 34900 | 34750 | 2699 |
| 556 | 20240718 | 094800 | 22575281300 | 34800 | 34850 | 34950 | 34700 | 5011 |
| 557 | 20240718 | 094700 | 22400793550 | 34900 | 35050 | 35100 | 34850 | 3926 |
| 558 | 20240718 | 094600 | 22263433000 | 35100 | 35050 | 35100 | 35050 | 2677 |
| 559 | 20240718 | 094500 | 22169498100 | 35100 | 34850 | 35100 | 34850 | 18643 |
| 560 | 20240718 | 094400 | 21517245500 | 34850 | 34700 | 34850 | 34700 | 3020 |
| 561 | 20240718 | 094300 | 21412137050 | 34800 | 34750 | 34800 | 34700 | 3905 |
| 562 | 20240718 | 094200 | 21276504200 | 34750 | 34900 | 34950 | 34750 | 8128 |
| 563 | 20240718 | 094100 | 20993495500 | 34900 | 34800 | 34900 | 34800 | 1848 |
| 564 | 20240718 | 094000 | 20929030050 | 34850 | 34850 | 34900 | 34800 | 2953 |
| 565 | 20240718 | 093900 | 20826151000 | 34800 | 34950 | 34950 | 34750 | 3999 |
| 566 | 20240718 | 093800 | 20686681700 | 34950 | 34900 | 35000 | 34900 | 3199 |
| 567 | 20240718 | 093700 | 20574846800 | 34900 | 34800 | 35000 | 34750 | 8959 |
| 568 | 20240718 | 093600 | 20262200850 | 34800 | 34800 | 34900 | 34700 | 6056 |
| 569 | 20240718 | 093500 | 20051526500 | 34800 | 34850 | 34850 | 34750 | 2250 |
| 570 | 20240718 | 093400 | 19973202950 | 34800 | 34800 | 34850 | 34700 | 10176 |
| 571 | 20240718 | 093300 | 19619807350 | 34800 | 34800 | 34850 | 34700 | 3327 |
| 572 | 20240718 | 093200 | 19504068700 | 34750 | 34900 | 34950 | 34700 | 10085 |
| 573 | 20240718 | 093100 | 19152988700 | 34950 | 34900 | 35000 | 34800 | 4429 |
| 574 | 20240718 | 093000 | 18998463100 | 34900 | 35000 | 35000 | 34800 | 4755 |
| 575 | 20240718 | 092900 | 18832535150 | 34900 | 34950 | 35100 | 34900 | 8004 |
| 576 | 20240718 | 092800 | 18552245300 | 35000 | 34950 | 35050 | 34950 | 7594 |
| 577 | 20240718 | 092700 | 18286424750 | 34950 | 34850 | 35000 | 34850 | 4877 |
| 578 | 20240718 | 092600 | 18116209600 | 34800 | 34800 | 34900 | 34700 | 7872 |
| 579 | 20240718 | 092500 | 17842535400 | 34800 | 34750 | 34850 | 34700 | 3130 |
| 580 | 20240718 | 092400 | 17733599100 | 34750 | 34900 | 34950 | 34650 | 10129 |
| 581 | 20240718 | 092300 | 17380948600 | 34900 | 35050 | 35100 | 34850 | 8236 |
| 582 | 20240718 | 092200 | 17093002650 | 35050 | 35100 | 35150 | 34950 | 13022 |
| 583 | 20240718 | 092100 | 16636619900 | 35100 | 34850 | 35100 | 34800 | 12733 |
| 584 | 20240718 | 092000 | 16191428650 | 34800 | 34700 | 34850 | 34700 | 3798 |
| 585 | 20240718 | 091900 | 16059307050 | 34700 | 34650 | 34800 | 34600 | 4666 |
| 586 | 20240718 | 091800 | 15897462300 | 34600 | 34950 | 35000 | 34550 | 10349 |
| 587 | 20240718 | 091700 | 15537794050 | 34950 | 34850 | 35000 | 34800 | 7176 |
| 588 | 20240718 | 091600 | 15287107150 | 34850 | 34550 | 34950 | 34500 | 7944 |
| 589 | 20240718 | 091500 | 15011037750 | 34500 | 35100 | 35100 | 34500 | 22885 |
| 590 | 20240718 | 091400 | 14213199700 | 35050 | 34800 | 35100 | 34750 | 17413 |
| 591 | 20240718 | 091300 | 13604655700 | 34800 | 34600 | 34950 | 34600 | 14759 |
| 592 | 20240718 | 091200 | 13090628800 | 34600 | 34700 | 34950 | 34600 | 33496 |
| 593 | 20240718 | 091100 | 11923602150 | 34700 | 34550 | 34700 | 34300 | 12664 |
| 594 | 20240718 | 091000 | 11486704600 | 34500 | 34600 | 34650 | 34350 | 20227 |
| 595 | 20240718 | 090900 | 10787897800 | 34600 | 34350 | 34700 | 34250 | 22512 |
| 596 | 20240718 | 090800 | 10011315000 | 34350 | 33900 | 34450 | 33750 | 21796 |
| 597 | 20240718 | 090700 | 9269596050 | 33900 | 33700 | 34000 | 33650 | 16553 |
| 598 | 20240718 | 090600 | 8708983400 | 33700 | 33450 | 33750 | 33450 | 19598 |
| 599 | 20240718 | 090500 | 8049999350 | 33450 | 33300 | 33500 | 33200 | 16636 |
| 600 | 20240718 | 090400 | 7496356700 | 33250 | 33350 | 33800 | 33250 | 37252 |
| 601 | 20240718 | 090300 | 6250064700 | 33350 | 34100 | 34100 | 33350 | 42130 |
| 602 | 20240718 | 090200 | 4834267400 | 34000 | 33800 | 34350 | 33600 | 26831 |
| 603 | 20240718 | 090100 | 3921561550 | 33650 | 33800 | 33900 | 33500 | 33284 |
| 604 | 20240718 | 090000 | 2799713450 | 33800 | 34800 | 34800 | 33650 | 79052 |