34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 190200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 35690 |
| 3 | 20240719 | 190100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20240719 | 190000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20240719 | 185900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20240719 | 185800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20240719 | 185700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20240719 | 185600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20240719 | 185500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20240719 | 185400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20240719 | 185300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20240719 | 185200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20240719 | 185100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20240719 | 185000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20240719 | 184900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20240719 | 184800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20240719 | 184700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20240719 | 184600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20240719 | 184500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20240719 | 184400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20240719 | 184300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20240719 | 184200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20240719 | 184100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20240719 | 184000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20240719 | 183900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20240719 | 183800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20240719 | 183700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20240719 | 183600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20240719 | 183500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20240719 | 183400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20240719 | 183300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20240719 | 183200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 35690 |
| 33 | 20240719 | 183100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20240719 | 183000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20240719 | 182900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20240719 | 182800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20240719 | 182700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20240719 | 182600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20240719 | 182500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20240719 | 182400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20240719 | 182300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20240719 | 182200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20240719 | 182100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20240719 | 182000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20240719 | 181900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20240719 | 181800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20240719 | 181700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20240719 | 181600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20240719 | 181500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20240719 | 181400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20240719 | 181300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20240719 | 181200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20240719 | 181100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20240719 | 181000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20240719 | 180900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20240719 | 180800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20240719 | 180700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20240719 | 180600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20240719 | 180500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20240719 | 180400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20240719 | 180300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20240719 | 180200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 35690 |
| 63 | 20240719 | 180100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20240719 | 180000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20240719 | 175900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20240719 | 175800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20240719 | 175700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20240719 | 175600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20240719 | 175500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20240719 | 175400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20240719 | 175300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20240719 | 175200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20240719 | 175100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20240719 | 175000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20240719 | 174900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20240719 | 174800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20240719 | 174700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20240719 | 174600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20240719 | 174500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20240719 | 174400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20240719 | 174300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20240719 | 174200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20240719 | 174100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20240719 | 174000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20240719 | 173900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20240719 | 173800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20240719 | 173700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20240719 | 173600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20240719 | 173500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20240719 | 173400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20240719 | 173300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20240719 | 173200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 35690 |
| 93 | 20240719 | 173100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20240719 | 173000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20240719 | 172900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20240719 | 172800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20240719 | 172700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20240719 | 172600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20240719 | 172500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20240719 | 172400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20240719 | 172300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20240719 | 172200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20240719 | 172100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20240719 | 172000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20240719 | 171900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20240719 | 171800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20240719 | 171700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20240719 | 171600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20240719 | 171500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20240719 | 171400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20240719 | 171300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20240719 | 171200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20240719 | 171100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20240719 | 171000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20240719 | 170900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20240719 | 170800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20240719 | 170700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20240719 | 170600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20240719 | 170500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20240719 | 170400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20240719 | 170300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20240719 | 170200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 35690 |
| 123 | 20240719 | 170100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20240719 | 170000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20240719 | 165900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20240719 | 165800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20240719 | 165700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20240719 | 165600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20240719 | 165500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20240719 | 165400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20240719 | 165300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20240719 | 165200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20240719 | 165100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20240719 | 165000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20240719 | 164900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20240719 | 164800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20240719 | 164700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20240719 | 164600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20240719 | 164500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20240719 | 164400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20240719 | 164300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20240719 | 164200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20240719 | 164100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20240719 | 164000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20240719 | 163900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20240719 | 163800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20240719 | 163700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20240719 | 163600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20240719 | 163500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20240719 | 163400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20240719 | 163300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20240719 | 163200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 35690 |
| 153 | 20240719 | 163100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20240719 | 163000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20240719 | 162900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20240719 | 162800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20240719 | 162700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20240719 | 162600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20240719 | 162500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20240719 | 162400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20240719 | 162300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20240719 | 162200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20240719 | 162100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20240719 | 162000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20240719 | 161900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20240719 | 161800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20240719 | 161700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20240719 | 161600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20240719 | 161500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20240719 | 161400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20240719 | 161300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20240719 | 161200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20240719 | 161100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20240719 | 161000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20240719 | 160900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20240719 | 160800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20240719 | 160700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20240719 | 160600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20240719 | 160500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20240719 | 160400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20240719 | 160300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20240719 | 160200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 35690 |
| 183 | 20240719 | 160100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20240719 | 160000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20240719 | 155900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20240719 | 155800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20240719 | 155700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20240719 | 155600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20240719 | 155500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20240719 | 155400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20240719 | 155300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20240719 | 155200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20240719 | 155100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20240719 | 155000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20240719 | 154900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20240719 | 154800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20240719 | 154700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20240719 | 154600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20240719 | 154500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20240719 | 154400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20240719 | 154300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20240719 | 154200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20240719 | 154100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20240719 | 154000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20240719 | 153900 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20240719 | 153800 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20240719 | 153700 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20240719 | 153600 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20240719 | 153500 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20240719 | 153400 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20240719 | 153300 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20240719 | 153200 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 35690 |
| 213 | 20240719 | 153100 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20240719 | 153000 | 124853477600 | 37850 | 37850 | 37850 | 37850 | 35690 |
| 215 | 20240719 | 152900 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20240719 | 152800 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20240719 | 152700 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20240719 | 152600 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20240719 | 152500 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20240719 | 152400 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20240719 | 152300 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20240719 | 152200 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20240719 | 152100 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20240719 | 152000 | 123502611100 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20240719 | 151900 | 123502611100 | 37850 | 37850 | 37900 | 37800 | 7787 |
| 226 | 20240719 | 151800 | 123207991150 | 37850 | 37900 | 37900 | 37800 | 6134 |
| 227 | 20240719 | 151700 | 122975932800 | 37900 | 37850 | 37900 | 37800 | 4468 |
| 228 | 20240719 | 151600 | 122806810100 | 37900 | 37850 | 37900 | 37850 | 4574 |
| 229 | 20240719 | 151500 | 122633628100 | 37850 | 37800 | 37900 | 37800 | 4447 |
| 230 | 20240719 | 151400 | 122465337400 | 37850 | 37800 | 37850 | 37750 | 3863 |
| 231 | 20240719 | 151300 | 122319170800 | 37800 | 37700 | 37800 | 37700 | 8649 |
| 232 | 20240719 | 151200 | 121992669350 | 37700 | 37700 | 37750 | 37650 | 5184 |
| 233 | 20240719 | 151100 | 121797197600 | 37700 | 37900 | 37900 | 37700 | 9996 |
| 234 | 20240719 | 151000 | 121419467550 | 37850 | 37800 | 37900 | 37800 | 5171 |
| 235 | 20240719 | 150900 | 121223798950 | 37800 | 37850 | 37900 | 37800 | 5373 |
| 236 | 20240719 | 150800 | 121020410950 | 37850 | 37950 | 38000 | 37850 | 7586 |
| 237 | 20240719 | 150700 | 120732822950 | 37950 | 38050 | 38100 | 37950 | 10030 |
| 238 | 20240719 | 150600 | 120351333200 | 38000 | 38000 | 38050 | 37950 | 4882 |
| 239 | 20240719 | 150500 | 120165846100 | 37950 | 37950 | 38000 | 37900 | 4593 |
| 240 | 20240719 | 150400 | 119991413550 | 37900 | 37900 | 37950 | 37900 | 3898 |
| 241 | 20240719 | 150300 | 119843553550 | 37950 | 37850 | 37950 | 37850 | 4778 |
| 242 | 20240719 | 150200 | 119662537150 | 37850 | 37850 | 37900 | 37800 | 4079 |
| 243 | 20240719 | 150100 | 119508178050 | 37850 | 37850 | 37900 | 37800 | 5628 |
| 244 | 20240719 | 150000 | 119295216850 | 37900 | 38000 | 38100 | 37800 | 34091 |
| 245 | 20240719 | 145900 | 118000331850 | 38000 | 38000 | 38000 | 37950 | 4739 |
| 246 | 20240719 | 145800 | 117820292900 | 37950 | 37950 | 38000 | 37950 | 12182 |
| 247 | 20240719 | 145700 | 117357712000 | 37950 | 37950 | 38000 | 37900 | 7411 |
| 248 | 20240719 | 145600 | 117076367600 | 37900 | 37900 | 37950 | 37850 | 7533 |
| 249 | 20240719 | 145500 | 116790908450 | 37900 | 37900 | 38000 | 37900 | 24068 |
| 250 | 20240719 | 145400 | 115877548200 | 37900 | 37800 | 37950 | 37800 | 12171 |
| 251 | 20240719 | 145300 | 115416302800 | 37800 | 37850 | 37900 | 37800 | 15317 |
| 252 | 20240719 | 145200 | 114836244250 | 37850 | 37750 | 37850 | 37750 | 3587 |
| 253 | 20240719 | 145100 | 114700627150 | 37750 | 37800 | 37800 | 37750 | 2515 |
| 254 | 20240719 | 145000 | 114605631100 | 37800 | 37750 | 37800 | 37750 | 7920 |
| 255 | 20240719 | 144900 | 114306266750 | 37750 | 37800 | 37800 | 37700 | 2015 |
| 256 | 20240719 | 144800 | 114230170650 | 37750 | 37650 | 37800 | 37650 | 3719 |
| 257 | 20240719 | 144700 | 114089867500 | 37650 | 37600 | 37700 | 37600 | 2131 |
| 258 | 20240719 | 144600 | 114009599350 | 37600 | 37650 | 37700 | 37600 | 5649 |
| 259 | 20240719 | 144500 | 113797054500 | 37650 | 37650 | 37700 | 37650 | 2950 |
| 260 | 20240719 | 144400 | 113685892450 | 37700 | 37700 | 37700 | 37600 | 2145 |
| 261 | 20240719 | 144300 | 113605097350 | 37700 | 37600 | 37700 | 37550 | 3190 |
| 262 | 20240719 | 144200 | 113485052400 | 37600 | 37600 | 37650 | 37550 | 2740 |
| 263 | 20240719 | 144100 | 113382113950 | 37550 | 37550 | 37650 | 37550 | 2604 |
| 264 | 20240719 | 144000 | 113284292450 | 37600 | 37650 | 37650 | 37550 | 3182 |
| 265 | 20240719 | 143900 | 113164702800 | 37600 | 37700 | 37700 | 37600 | 1944 |
| 266 | 20240719 | 143800 | 113091510500 | 37650 | 37500 | 37700 | 37500 | 3774 |
| 267 | 20240719 | 143700 | 112949826950 | 37500 | 37800 | 37800 | 37500 | 8426 |
| 268 | 20240719 | 143600 | 112633062450 | 37800 | 37600 | 37800 | 37600 | 9277 |
| 269 | 20240719 | 143500 | 112283477200 | 37650 | 37750 | 37800 | 37600 | 8729 |
| 270 | 20240719 | 143400 | 111954312350 | 37750 | 37750 | 37800 | 37700 | 1822 |
| 271 | 20240719 | 143300 | 111885483600 | 37750 | 37800 | 37800 | 37700 | 2922 |
| 272 | 20240719 | 143200 | 111775177750 | 37800 | 37700 | 37850 | 37700 | 7006 |
| 273 | 20240719 | 143100 | 111510413000 | 37750 | 37750 | 37850 | 37700 | 6929 |
| 274 | 20240719 | 143000 | 111248591050 | 37750 | 37850 | 37900 | 37750 | 8751 |
| 275 | 20240719 | 142900 | 110917580500 | 37900 | 37750 | 37900 | 37700 | 12510 |
| 276 | 20240719 | 142800 | 110444566200 | 37750 | 37600 | 37750 | 37600 | 2950 |
| 277 | 20240719 | 142700 | 110333262450 | 37700 | 37550 | 37700 | 37500 | 8005 |
| 278 | 20240719 | 142600 | 110032504250 | 37550 | 37650 | 37700 | 37550 | 3121 |
| 279 | 20240719 | 142500 | 109915124600 | 37650 | 37650 | 37800 | 37600 | 10149 |
| 280 | 20240719 | 142400 | 109532887500 | 37650 | 37800 | 37850 | 37650 | 11356 |
| 281 | 20240719 | 142300 | 109103938550 | 37800 | 37850 | 37900 | 37750 | 11158 |
| 282 | 20240719 | 142200 | 108681867000 | 37850 | 37800 | 37850 | 37700 | 28221 |
| 283 | 20240719 | 142100 | 107615089650 | 37800 | 37600 | 37800 | 37600 | 11788 |
| 284 | 20240719 | 142000 | 107170525650 | 37650 | 37650 | 37650 | 37600 | 3040 |
| 285 | 20240719 | 141900 | 107056086450 | 37650 | 37450 | 37650 | 37450 | 8617 |
| 286 | 20240719 | 141800 | 106732364500 | 37500 | 37400 | 37500 | 37400 | 4424 |
| 287 | 20240719 | 141700 | 106566688050 | 37400 | 37400 | 37450 | 37400 | 2525 |
| 288 | 20240719 | 141600 | 106472147350 | 37400 | 37350 | 37450 | 37350 | 5043 |
| 289 | 20240719 | 141500 | 106283639250 | 37400 | 37450 | 37450 | 37350 | 4993 |
| 290 | 20240719 | 141400 | 106096791450 | 37450 | 37350 | 37450 | 37300 | 4379 |
| 291 | 20240719 | 141300 | 105933117850 | 37300 | 37300 | 37350 | 37300 | 2239 |
| 292 | 20240719 | 141200 | 105849559100 | 37350 | 37350 | 37400 | 37300 | 1269 |
| 293 | 20240719 | 141100 | 105802170600 | 37350 | 37300 | 37400 | 37300 | 1533 |
| 294 | 20240719 | 141000 | 105744946000 | 37350 | 37400 | 37400 | 37300 | 2811 |
| 295 | 20240719 | 140900 | 105639964300 | 37400 | 37350 | 37400 | 37300 | 4571 |
| 296 | 20240719 | 140800 | 105469201950 | 37300 | 37300 | 37350 | 37250 | 3313 |
| 297 | 20240719 | 140700 | 105345683750 | 37350 | 37300 | 37350 | 37250 | 1432 |
| 298 | 20240719 | 140600 | 105292282350 | 37300 | 37250 | 37350 | 37250 | 3081 |
| 299 | 20240719 | 140500 | 105177451000 | 37300 | 37250 | 37300 | 37200 | 6236 |
| 300 | 20240719 | 140400 | 104945179150 | 37200 | 37350 | 37450 | 37200 | 8471 |
| 301 | 20240719 | 140300 | 104629018500 | 37300 | 37250 | 37350 | 37200 | 3269 |
| 302 | 20240719 | 140200 | 104507180500 | 37250 | 37300 | 37350 | 37250 | 1928 |
| 303 | 20240719 | 140100 | 104435266650 | 37300 | 37300 | 37350 | 37150 | 9004 |
| 304 | 20240719 | 140000 | 104099961000 | 37350 | 37350 | 37450 | 37300 | 5173 |
| 305 | 20240719 | 135900 | 103906726100 | 37400 | 37500 | 37550 | 37350 | 6548 |
| 306 | 20240719 | 135800 | 103661713350 | 37500 | 37500 | 37550 | 37450 | 3404 |
| 307 | 20240719 | 135700 | 103534058800 | 37550 | 37500 | 37600 | 37500 | 2546 |
| 308 | 20240719 | 135600 | 103438493600 | 37550 | 37500 | 37550 | 37500 | 1669 |
| 309 | 20240719 | 135500 | 103375877250 | 37500 | 37500 | 37550 | 37500 | 1913 |
| 310 | 20240719 | 135400 | 103304104700 | 37550 | 37450 | 37600 | 37450 | 2058 |
| 311 | 20240719 | 135300 | 103226894950 | 37500 | 37400 | 37600 | 37350 | 6169 |
| 312 | 20240719 | 135200 | 102995740100 | 37400 | 37500 | 37500 | 37400 | 3615 |
| 313 | 20240719 | 135100 | 102860350850 | 37500 | 37650 | 37650 | 37450 | 7560 |
| 314 | 20240719 | 135000 | 102576427250 | 37650 | 37600 | 37650 | 37600 | 2433 |
| 315 | 20240719 | 134900 | 102484905000 | 37600 | 37650 | 37750 | 37600 | 6190 |
| 316 | 20240719 | 134800 | 102251755650 | 37700 | 37750 | 37850 | 37700 | 13627 |
| 317 | 20240719 | 134700 | 101736792400 | 37800 | 37600 | 37800 | 37600 | 15756 |
| 318 | 20240719 | 134600 | 101142606900 | 37600 | 37600 | 37650 | 37550 | 4748 |
| 319 | 20240719 | 134500 | 100964087850 | 37600 | 37550 | 37600 | 37500 | 3694 |
| 320 | 20240719 | 134400 | 100825448100 | 37550 | 37550 | 37600 | 37500 | 4048 |
| 321 | 20240719 | 134300 | 100673378500 | 37550 | 37500 | 37600 | 37500 | 2019 |
| 322 | 20240719 | 134200 | 100597511500 | 37550 | 37500 | 37550 | 37500 | 3651 |
| 323 | 20240719 | 134100 | 100460492750 | 37550 | 37650 | 37650 | 37500 | 6926 |
| 324 | 20240719 | 134000 | 100200277200 | 37550 | 37600 | 37650 | 37500 | 14256 |
| 325 | 20240719 | 133900 | 99664460450 | 37600 | 37350 | 37600 | 37350 | 20171 |
| 326 | 20240719 | 133800 | 98908415450 | 37350 | 37350 | 37400 | 37350 | 3322 |
| 327 | 20240719 | 133700 | 98784208050 | 37350 | 37350 | 37400 | 37300 | 2710 |
| 328 | 20240719 | 133600 | 98682965900 | 37350 | 37300 | 37400 | 37250 | 6752 |
| 329 | 20240719 | 133500 | 98430919500 | 37300 | 37250 | 37350 | 37250 | 4064 |
| 330 | 20240719 | 133400 | 98279340850 | 37300 | 37250 | 37300 | 37150 | 4347 |
| 331 | 20240719 | 133300 | 98117516850 | 37250 | 37100 | 37250 | 37050 | 3941 |
| 332 | 20240719 | 133200 | 97971144750 | 37100 | 37000 | 37100 | 36950 | 4234 |
| 333 | 20240719 | 133100 | 97814453300 | 37000 | 36950 | 37050 | 36900 | 3649 |
| 334 | 20240719 | 133000 | 97679539100 | 37000 | 37000 | 37050 | 36800 | 7785 |
| 335 | 20240719 | 132900 | 97392292550 | 36950 | 37250 | 37300 | 36850 | 39115 |
| 336 | 20240719 | 132800 | 95946317650 | 37250 | 37250 | 37300 | 37200 | 3061 |
| 337 | 20240719 | 132700 | 95832285750 | 37250 | 37300 | 37350 | 37150 | 11072 |
| 338 | 20240719 | 132600 | 95419829250 | 37350 | 37200 | 37350 | 37200 | 7737 |
| 339 | 20240719 | 132500 | 95131601550 | 37150 | 37150 | 37200 | 37100 | 8753 |
| 340 | 20240719 | 132400 | 94806354450 | 37150 | 37450 | 37500 | 37150 | 16861 |
| 341 | 20240719 | 132300 | 94177481550 | 37500 | 37650 | 37650 | 37450 | 15199 |
| 342 | 20240719 | 132200 | 93607501500 | 37650 | 37600 | 37700 | 37550 | 14028 |
| 343 | 20240719 | 132100 | 93079812500 | 37650 | 37800 | 37800 | 37500 | 17703 |
| 344 | 20240719 | 132000 | 92412956450 | 37750 | 37800 | 37850 | 37750 | 10099 |
| 345 | 20240719 | 131900 | 92031049800 | 37850 | 37850 | 37850 | 37700 | 21658 |
| 346 | 20240719 | 131800 | 91212685600 | 37850 | 37650 | 37850 | 37650 | 23084 |
| 347 | 20240719 | 131700 | 90341016800 | 37650 | 37600 | 37650 | 37550 | 10927 |
| 348 | 20240719 | 131600 | 89929636400 | 37650 | 37550 | 37650 | 37450 | 14953 |
| 349 | 20240719 | 131500 | 89367841550 | 37500 | 37500 | 37600 | 37500 | 3786 |
| 350 | 20240719 | 131400 | 89225784900 | 37600 | 37600 | 37600 | 37500 | 4572 |
| 351 | 20240719 | 131300 | 89054015700 | 37600 | 37600 | 37600 | 37500 | 7738 |
| 352 | 20240719 | 131200 | 88763313400 | 37600 | 37550 | 37650 | 37550 | 15870 |
| 353 | 20240719 | 131100 | 88166537000 | 37600 | 37550 | 37600 | 37500 | 9324 |
| 354 | 20240719 | 131000 | 87816314050 | 37550 | 37450 | 37550 | 37400 | 10404 |
| 355 | 20240719 | 130900 | 87426310600 | 37450 | 37400 | 37500 | 37400 | 3787 |
| 356 | 20240719 | 130800 | 87284525600 | 37450 | 37400 | 37450 | 37350 | 6936 |
| 357 | 20240719 | 130700 | 87024846600 | 37350 | 37200 | 37400 | 37200 | 10399 |
| 358 | 20240719 | 130600 | 86636843600 | 37250 | 37200 | 37300 | 37150 | 5333 |
| 359 | 20240719 | 130500 | 86438397000 | 37250 | 37150 | 37300 | 37150 | 5501 |
| 360 | 20240719 | 130400 | 86233687600 | 37150 | 37050 | 37150 | 37000 | 5837 |
| 361 | 20240719 | 130300 | 86017282950 | 37050 | 37050 | 37150 | 36950 | 15981 |
| 362 | 20240719 | 130200 | 85425501400 | 37050 | 37200 | 37250 | 37050 | 14415 |
| 363 | 20240719 | 130100 | 84889932750 | 37200 | 37300 | 37350 | 37200 | 7968 |
| 364 | 20240719 | 130000 | 84593081350 | 37300 | 37350 | 37400 | 37200 | 13468 |
| 365 | 20240719 | 125900 | 84090716950 | 37400 | 37450 | 37450 | 37350 | 15659 |
| 366 | 20240719 | 125800 | 83504488450 | 37450 | 37450 | 37450 | 37450 | 0 |
| 367 | 20240719 | 125700 | 83504488450 | 37450 | 37500 | 37500 | 37450 | 9244 |
| 368 | 20240719 | 125600 | 83157845950 | 37500 | 37450 | 37500 | 37400 | 11911 |
| 369 | 20240719 | 125500 | 82711441500 | 37450 | 37350 | 37450 | 37350 | 5825 |
| 370 | 20240719 | 125400 | 82493651950 | 37400 | 37350 | 37400 | 37350 | 2170 |
| 371 | 20240719 | 125300 | 82412539350 | 37350 | 37350 | 37350 | 37300 | 4632 |
| 372 | 20240719 | 125200 | 82239610700 | 37350 | 37350 | 37350 | 37300 | 2424 |
| 373 | 20240719 | 125100 | 82149123000 | 37300 | 37300 | 37350 | 37250 | 2827 |
| 374 | 20240719 | 125000 | 82043627850 | 37300 | 37200 | 37350 | 37200 | 7179 |
| 375 | 20240719 | 124900 | 81776077150 | 37200 | 37300 | 37300 | 37200 | 3327 |
| 376 | 20240719 | 124800 | 81652129800 | 37300 | 37250 | 37300 | 37200 | 5994 |
| 377 | 20240719 | 124700 | 81428891700 | 37300 | 37200 | 37300 | 37150 | 4127 |
| 378 | 20240719 | 124600 | 81275084850 | 37200 | 37150 | 37300 | 37100 | 10255 |
| 379 | 20240719 | 124500 | 80893601400 | 37150 | 37150 | 37200 | 37100 | 4167 |
| 380 | 20240719 | 124400 | 80738822450 | 37150 | 37250 | 37300 | 37100 | 9680 |
| 381 | 20240719 | 124300 | 80378834650 | 37250 | 37250 | 37350 | 37250 | 4503 |
| 382 | 20240719 | 124200 | 80210960100 | 37250 | 37450 | 37450 | 37200 | 10004 |
| 383 | 20240719 | 124100 | 79838007450 | 37450 | 37300 | 37450 | 37300 | 2904 |
| 384 | 20240719 | 124000 | 79729396300 | 37300 | 37450 | 37450 | 37300 | 8291 |
| 385 | 20240719 | 123900 | 79419516650 | 37400 | 37450 | 37450 | 37400 | 4634 |
| 386 | 20240719 | 123800 | 79246040650 | 37450 | 37450 | 37500 | 37300 | 10199 |
| 387 | 20240719 | 123700 | 78864628850 | 37450 | 37450 | 37500 | 37400 | 4360 |
| 388 | 20240719 | 123600 | 78701370750 | 37450 | 37500 | 37500 | 37300 | 13430 |
| 389 | 20240719 | 123500 | 78198980800 | 37500 | 37450 | 37500 | 37450 | 8492 |
| 390 | 20240719 | 123400 | 77880646350 | 37500 | 37400 | 37500 | 37350 | 49523 |
| 391 | 20240719 | 123300 | 76024972850 | 37400 | 37350 | 37400 | 37350 | 3055 |
| 392 | 20240719 | 123200 | 75910757450 | 37350 | 37250 | 37400 | 37250 | 2672 |
| 393 | 20240719 | 123100 | 75810913350 | 37250 | 37400 | 37400 | 37200 | 12408 |
| 394 | 20240719 | 123000 | 75347802150 | 37400 | 37400 | 37400 | 37350 | 2945 |
| 395 | 20240719 | 122900 | 75237684900 | 37350 | 37350 | 37450 | 37350 | 6437 |
| 396 | 20240719 | 122800 | 74996912100 | 37350 | 37300 | 37400 | 37300 | 5054 |
| 397 | 20240719 | 122700 | 74808092750 | 37350 | 37300 | 37350 | 37200 | 7041 |
| 398 | 20240719 | 122600 | 74545707850 | 37200 | 37200 | 37350 | 37200 | 6240 |
| 399 | 20240719 | 122500 | 74313059450 | 37200 | 37400 | 37400 | 37150 | 27033 |
| 400 | 20240719 | 122400 | 73304981950 | 37400 | 37400 | 37450 | 37350 | 18090 |
| 401 | 20240719 | 122300 | 72627957650 | 37450 | 37400 | 37450 | 37350 | 15654 |
| 402 | 20240719 | 122200 | 72042532750 | 37400 | 37350 | 37400 | 37300 | 8881 |
| 403 | 20240719 | 122100 | 71710807500 | 37350 | 37300 | 37350 | 37250 | 15891 |
| 404 | 20240719 | 122000 | 71117802300 | 37300 | 37100 | 37300 | 37050 | 23185 |
| 405 | 20240719 | 121900 | 70255441650 | 37100 | 36950 | 37100 | 36950 | 5616 |
| 406 | 20240719 | 121800 | 70047296500 | 36950 | 36900 | 37000 | 36850 | 5010 |
| 407 | 20240719 | 121700 | 69862270250 | 36900 | 36850 | 36900 | 36850 | 1955 |
| 408 | 20240719 | 121600 | 69790164150 | 36900 | 36850 | 36950 | 36850 | 4149 |
| 409 | 20240719 | 121500 | 69637065050 | 36900 | 36850 | 37000 | 36800 | 7262 |
| 410 | 20240719 | 121400 | 69368765400 | 36850 | 36800 | 36850 | 36700 | 4377 |
| 411 | 20240719 | 121300 | 69207801000 | 36750 | 36800 | 36800 | 36650 | 8426 |
| 412 | 20240719 | 121200 | 68898214250 | 36800 | 37050 | 37050 | 36800 | 21838 |
| 413 | 20240719 | 121100 | 68091676250 | 37100 | 37050 | 37150 | 37050 | 3009 |
| 414 | 20240719 | 121000 | 67980082150 | 37100 | 37150 | 37150 | 37050 | 5565 |
| 415 | 20240719 | 120900 | 67773558000 | 37150 | 37150 | 37150 | 37100 | 6977 |
| 416 | 20240719 | 120800 | 67514452100 | 37150 | 37200 | 37200 | 37050 | 8339 |
| 417 | 20240719 | 120700 | 67204681700 | 37150 | 37150 | 37200 | 37100 | 8035 |
| 418 | 20240719 | 120600 | 66905968500 | 37150 | 37050 | 37150 | 37050 | 4023 |
| 419 | 20240719 | 120500 | 66756673400 | 37050 | 36900 | 37100 | 36900 | 6360 |
| 420 | 20240719 | 120400 | 66521112450 | 36950 | 37000 | 37050 | 36900 | 5890 |
| 421 | 20240719 | 120300 | 66303393600 | 37000 | 37050 | 37100 | 36900 | 8276 |
| 422 | 20240719 | 120200 | 65997381700 | 37000 | 37050 | 37150 | 37000 | 18478 |
| 423 | 20240719 | 120100 | 65311995450 | 37050 | 36900 | 37100 | 36850 | 39440 |
| 424 | 20240719 | 120000 | 63853306250 | 36850 | 36900 | 36900 | 36850 | 3184 |
| 425 | 20240719 | 115900 | 63735879900 | 36900 | 36750 | 36900 | 36650 | 6597 |
| 426 | 20240719 | 115800 | 63493255050 | 36650 | 36750 | 36750 | 36650 | 5804 |
| 427 | 20240719 | 115700 | 63280296150 | 36700 | 36800 | 36800 | 36700 | 3890 |
| 428 | 20240719 | 115600 | 63137256150 | 36850 | 36850 | 36900 | 36800 | 3179 |
| 429 | 20240719 | 115500 | 63020072850 | 36900 | 36800 | 36900 | 36800 | 4640 |
| 430 | 20240719 | 115400 | 62849121300 | 36800 | 36900 | 37000 | 36700 | 8259 |
| 431 | 20240719 | 115300 | 62544701100 | 36950 | 36950 | 37000 | 36900 | 4108 |
| 432 | 20240719 | 115200 | 62392862300 | 37000 | 36700 | 37000 | 36700 | 35716 |
| 433 | 20240719 | 115100 | 61074452900 | 36700 | 36600 | 36750 | 36500 | 6017 |
| 434 | 20240719 | 115000 | 60854228350 | 36600 | 36700 | 36700 | 36500 | 6302 |
| 435 | 20240719 | 114900 | 60623760600 | 36650 | 36600 | 36700 | 36550 | 4928 |
| 436 | 20240719 | 114800 | 60443392550 | 36550 | 36700 | 36700 | 36500 | 8360 |
| 437 | 20240719 | 114700 | 60137501900 | 36700 | 36700 | 36750 | 36650 | 3337 |
| 438 | 20240719 | 114600 | 60014974100 | 36700 | 36750 | 36750 | 36700 | 2433 |
| 439 | 20240719 | 114500 | 59925602650 | 36750 | 36800 | 36800 | 36700 | 3187 |
| 440 | 20240719 | 114400 | 59808465050 | 36750 | 36800 | 36800 | 36750 | 2106 |
| 441 | 20240719 | 114300 | 59731011150 | 36750 | 36700 | 36800 | 36650 | 2495 |
| 442 | 20240719 | 114200 | 59639397200 | 36700 | 36700 | 36750 | 36650 | 5775 |
| 443 | 20240719 | 114100 | 59427579200 | 36750 | 36800 | 36850 | 36700 | 7517 |
| 444 | 20240719 | 114000 | 59151101450 | 36800 | 36800 | 36850 | 36750 | 7113 |
| 445 | 20240719 | 113900 | 58889172700 | 36850 | 36850 | 36850 | 36800 | 4066 |
| 446 | 20240719 | 113800 | 58739403700 | 36850 | 36750 | 36850 | 36700 | 6734 |
| 447 | 20240719 | 113700 | 58491676750 | 36700 | 36700 | 36800 | 36700 | 5008 |
| 448 | 20240719 | 113600 | 58307742100 | 36750 | 36750 | 36800 | 36650 | 4356 |
| 449 | 20240719 | 113500 | 58147883200 | 36750 | 36750 | 36800 | 36650 | 7320 |
| 450 | 20240719 | 113400 | 57879077050 | 36750 | 36750 | 36800 | 36700 | 8896 |
| 451 | 20240719 | 113300 | 57551879550 | 36750 | 36600 | 36800 | 36550 | 7575 |
| 452 | 20240719 | 113200 | 57273979600 | 36600 | 36800 | 36850 | 36550 | 11642 |
| 453 | 20240719 | 113100 | 56847156150 | 36800 | 36750 | 36900 | 36700 | 17185 |
| 454 | 20240719 | 113000 | 56214369800 | 36800 | 36700 | 36900 | 36700 | 28014 |
| 455 | 20240719 | 112900 | 55183307600 | 36700 | 36600 | 36750 | 36550 | 17209 |
| 456 | 20240719 | 112800 | 54552181650 | 36600 | 36500 | 36650 | 36500 | 22904 |
| 457 | 20240719 | 112700 | 53714904800 | 36500 | 36350 | 36500 | 36350 | 7793 |
| 458 | 20240719 | 112600 | 53431003350 | 36350 | 36450 | 36450 | 36300 | 6419 |
| 459 | 20240719 | 112500 | 53197389250 | 36450 | 36450 | 36450 | 36400 | 3028 |
| 460 | 20240719 | 112400 | 53087068400 | 36450 | 36350 | 36450 | 36350 | 4679 |
| 461 | 20240719 | 112300 | 52916864550 | 36350 | 36400 | 36450 | 36350 | 3138 |
| 462 | 20240719 | 112200 | 52802739800 | 36400 | 36400 | 36400 | 36300 | 5051 |
| 463 | 20240719 | 112100 | 52619019700 | 36300 | 36350 | 36400 | 36150 | 8931 |
| 464 | 20240719 | 112000 | 52295357750 | 36300 | 36450 | 36500 | 36300 | 12005 |
| 465 | 20240719 | 111900 | 51858403850 | 36450 | 36350 | 36450 | 36350 | 10165 |
| 466 | 20240719 | 111800 | 51488125100 | 36400 | 36350 | 36400 | 36300 | 4846 |
| 467 | 20240719 | 111700 | 51311903350 | 36350 | 36250 | 36350 | 36250 | 3952 |
| 468 | 20240719 | 111600 | 51168474000 | 36300 | 36250 | 36300 | 36200 | 1089 |
| 469 | 20240719 | 111500 | 51128958350 | 36250 | 36350 | 36350 | 36200 | 4676 |
| 470 | 20240719 | 111400 | 50959420600 | 36350 | 36350 | 36350 | 36250 | 2140 |
| 471 | 20240719 | 111300 | 50881686250 | 36300 | 36350 | 36350 | 36250 | 3665 |
| 472 | 20240719 | 111200 | 50748687500 | 36350 | 36350 | 36400 | 36300 | 6770 |
| 473 | 20240719 | 111100 | 50502505350 | 36400 | 36300 | 36400 | 36300 | 3218 |
| 474 | 20240719 | 111000 | 50385506500 | 36350 | 36400 | 36400 | 36300 | 3379 |
| 475 | 20240719 | 110900 | 50262643000 | 36350 | 36150 | 36400 | 36100 | 13492 |
| 476 | 20240719 | 110800 | 49773056400 | 36100 | 36150 | 36200 | 36100 | 2256 |
| 477 | 20240719 | 110700 | 49691440300 | 36150 | 36200 | 36200 | 36050 | 5453 |
| 478 | 20240719 | 110600 | 49494604950 | 36150 | 36300 | 36300 | 36100 | 5636 |
| 479 | 20240719 | 110500 | 49290544900 | 36250 | 36350 | 36400 | 36250 | 9729 |
| 480 | 20240719 | 110400 | 48936899600 | 36300 | 36400 | 36400 | 36300 | 11671 |
| 481 | 20240719 | 110300 | 48512474450 | 36400 | 36200 | 36400 | 36150 | 13042 |
| 482 | 20240719 | 110200 | 48039040750 | 36200 | 36100 | 36200 | 36100 | 3566 |
| 483 | 20240719 | 110100 | 47910149750 | 36100 | 36150 | 36200 | 36050 | 5328 |
| 484 | 20240719 | 110000 | 47717677450 | 36150 | 36250 | 36250 | 36150 | 9372 |
| 485 | 20240719 | 105900 | 47378466000 | 36200 | 36350 | 36350 | 36150 | 26989 |
| 486 | 20240719 | 105800 | 46400197750 | 36350 | 36200 | 36400 | 36200 | 32339 |
| 487 | 20240719 | 105700 | 45226246200 | 36200 | 35900 | 36250 | 35850 | 47576 |
| 488 | 20240719 | 105600 | 43511286650 | 35900 | 35900 | 35900 | 35800 | 5354 |
| 489 | 20240719 | 105500 | 43319221950 | 35900 | 35850 | 35900 | 35800 | 3538 |
| 490 | 20240719 | 105400 | 43192395500 | 35850 | 35800 | 35850 | 35800 | 2435 |
| 491 | 20240719 | 105300 | 43105108000 | 35850 | 35850 | 35850 | 35800 | 1773 |
| 492 | 20240719 | 105200 | 43041565250 | 35850 | 35750 | 35850 | 35750 | 2393 |
| 493 | 20240719 | 105100 | 42955869050 | 35800 | 35700 | 35800 | 35700 | 1544 |
| 494 | 20240719 | 105000 | 42900645100 | 35750 | 35750 | 35800 | 35700 | 3811 |
| 495 | 20240719 | 104900 | 42764389200 | 35750 | 35750 | 35750 | 35700 | 2521 |
| 496 | 20240719 | 104800 | 42674309350 | 35750 | 35750 | 35750 | 35700 | 1944 |
| 497 | 20240719 | 104700 | 42604819650 | 35750 | 35750 | 35800 | 35700 | 1972 |
| 498 | 20240719 | 104600 | 42534334300 | 35750 | 35700 | 35750 | 35650 | 1637 |
| 499 | 20240719 | 104500 | 42475895550 | 35700 | 35900 | 35900 | 35650 | 9796 |
| 500 | 20240719 | 104400 | 42124806200 | 35900 | 35650 | 35900 | 35650 | 8124 |
| 501 | 20240719 | 104300 | 41834184200 | 35650 | 35750 | 35750 | 35550 | 8749 |
| 502 | 20240719 | 104200 | 41522238050 | 35700 | 35550 | 35750 | 35550 | 7556 |
| 503 | 20240719 | 104100 | 41252696750 | 35600 | 35400 | 35600 | 35400 | 7720 |
| 504 | 20240719 | 104000 | 40978422200 | 35400 | 35350 | 35450 | 35300 | 5508 |
| 505 | 20240719 | 103900 | 40783736400 | 35350 | 35100 | 35350 | 35050 | 6702 |
| 506 | 20240719 | 103800 | 40547654300 | 35000 | 35150 | 35200 | 35000 | 24686 |
| 507 | 20240719 | 103700 | 39682808850 | 35150 | 35250 | 35300 | 35100 | 8296 |
| 508 | 20240719 | 103600 | 39391077900 | 35250 | 35400 | 35450 | 35200 | 25470 |
| 509 | 20240719 | 103500 | 38492778150 | 35450 | 35500 | 35500 | 35400 | 2758 |
| 510 | 20240719 | 103400 | 38395019850 | 35450 | 35500 | 35550 | 35450 | 3534 |
| 511 | 20240719 | 103300 | 38269532200 | 35500 | 35450 | 35550 | 35400 | 3080 |
| 512 | 20240719 | 103200 | 38160236600 | 35450 | 35400 | 35500 | 35350 | 10979 |
| 513 | 20240719 | 103100 | 37771792150 | 35450 | 35450 | 35500 | 35400 | 4242 |
| 514 | 20240719 | 103000 | 37621363000 | 35450 | 35550 | 35600 | 35450 | 5504 |
| 515 | 20240719 | 102900 | 37425789150 | 35550 | 35700 | 35700 | 35500 | 3019 |
| 516 | 20240719 | 102800 | 37318365150 | 35700 | 35600 | 35750 | 35550 | 3289 |
| 517 | 20240719 | 102700 | 37201104150 | 35600 | 35600 | 35700 | 35500 | 3728 |
| 518 | 20240719 | 102600 | 37068314400 | 35550 | 35700 | 35700 | 35450 | 5133 |
| 519 | 20240719 | 102500 | 36885777900 | 35650 | 35550 | 35700 | 35500 | 2601 |
| 520 | 20240719 | 102400 | 36793129900 | 35500 | 35600 | 35600 | 35350 | 19512 |
| 521 | 20240719 | 102300 | 36100962300 | 35600 | 35650 | 35800 | 35500 | 13004 |
| 522 | 20240719 | 102200 | 35637788650 | 35800 | 35650 | 35800 | 35650 | 3753 |
| 523 | 20240719 | 102100 | 35503750800 | 35650 | 35800 | 35950 | 35650 | 7167 |
| 524 | 20240719 | 102000 | 35247083450 | 35850 | 35900 | 35950 | 35850 | 5381 |
| 525 | 20240719 | 101900 | 35053902800 | 35900 | 35800 | 35950 | 35750 | 7891 |
| 526 | 20240719 | 101800 | 34771041950 | 35800 | 35700 | 35850 | 35650 | 5791 |
| 527 | 20240719 | 101700 | 34564031350 | 35700 | 35650 | 35750 | 35600 | 4954 |
| 528 | 20240719 | 101600 | 34387232850 | 35600 | 35600 | 35700 | 35550 | 4753 |
| 529 | 20240719 | 101500 | 34217958200 | 35550 | 35600 | 35650 | 35550 | 2849 |
| 530 | 20240719 | 101400 | 34116578700 | 35650 | 35750 | 35750 | 35500 | 19571 |
| 531 | 20240719 | 101300 | 33419590350 | 35750 | 35650 | 35900 | 35650 | 10226 |
| 532 | 20240719 | 101200 | 33053541600 | 35650 | 35900 | 35900 | 35650 | 14669 |
| 533 | 20240719 | 101100 | 32528864400 | 35900 | 36200 | 36200 | 35800 | 17210 |
| 534 | 20240719 | 101000 | 31908905100 | 36200 | 35900 | 36300 | 35900 | 41841 |
| 535 | 20240719 | 100900 | 30397827200 | 35950 | 35800 | 35950 | 35700 | 18400 |
| 536 | 20240719 | 100800 | 29738061750 | 35800 | 35650 | 35800 | 35550 | 13151 |
| 537 | 20240719 | 100700 | 29268510750 | 35600 | 35450 | 35650 | 35450 | 5483 |
| 538 | 20240719 | 100600 | 29073583650 | 35450 | 35450 | 35500 | 35350 | 6423 |
| 539 | 20240719 | 100500 | 28846150900 | 35350 | 35350 | 35500 | 35250 | 6578 |
| 540 | 20240719 | 100400 | 28613803150 | 35300 | 35250 | 35450 | 35200 | 5975 |
| 541 | 20240719 | 100300 | 28402701100 | 35250 | 35500 | 35650 | 35200 | 13577 |
| 542 | 20240719 | 100200 | 27922121850 | 35500 | 35500 | 35600 | 35450 | 7583 |
| 543 | 20240719 | 100100 | 27653019100 | 35500 | 35700 | 35750 | 35500 | 15600 |
| 544 | 20240719 | 100000 | 27097778100 | 35700 | 35850 | 35900 | 35650 | 10165 |
| 545 | 20240719 | 095900 | 26733514400 | 35900 | 35900 | 36000 | 35800 | 31083 |
| 546 | 20240719 | 095800 | 25616257250 | 35850 | 35600 | 35900 | 35500 | 29804 |
| 547 | 20240719 | 095700 | 24551156950 | 35550 | 35650 | 35700 | 35550 | 6143 |
| 548 | 20240719 | 095600 | 24332235000 | 35550 | 35750 | 35750 | 35500 | 19684 |
| 549 | 20240719 | 095500 | 23630592350 | 35700 | 35750 | 35750 | 35650 | 9508 |
| 550 | 20240719 | 095400 | 23290984100 | 35750 | 35700 | 35750 | 35600 | 24358 |
| 551 | 20240719 | 095300 | 22421742550 | 35650 | 35350 | 35700 | 35350 | 31130 |
| 552 | 20240719 | 095200 | 21314773750 | 35350 | 35200 | 35400 | 35150 | 7298 |
| 553 | 20240719 | 095100 | 21057203450 | 35200 | 35250 | 35250 | 35000 | 9276 |
| 554 | 20240719 | 095000 | 20731604650 | 35300 | 35400 | 35450 | 35100 | 13701 |
| 555 | 20240719 | 094900 | 20248089800 | 35400 | 35450 | 35500 | 35300 | 18913 |
| 556 | 20240719 | 094800 | 19578489150 | 35400 | 35450 | 35550 | 35350 | 26257 |
| 557 | 20240719 | 094700 | 18647630050 | 35450 | 35300 | 35450 | 35200 | 25206 |
| 558 | 20240719 | 094600 | 17757074500 | 35300 | 35150 | 35300 | 35100 | 21003 |
| 559 | 20240719 | 094500 | 17017049350 | 35150 | 35000 | 35150 | 34950 | 8494 |
| 560 | 20240719 | 094400 | 16719246650 | 35000 | 34800 | 35000 | 34800 | 7927 |
| 561 | 20240719 | 094300 | 16442349950 | 34900 | 34900 | 34950 | 34750 | 5754 |
| 562 | 20240719 | 094200 | 16241740000 | 34900 | 34850 | 34950 | 34800 | 3692 |
| 563 | 20240719 | 094100 | 16112976200 | 34900 | 34700 | 34900 | 34700 | 2027 |
| 564 | 20240719 | 094000 | 16042323150 | 34700 | 34850 | 35000 | 34600 | 9394 |
| 565 | 20240719 | 093900 | 15715534600 | 34850 | 35000 | 35050 | 34800 | 9432 |
| 566 | 20240719 | 093800 | 15385868850 | 35050 | 35150 | 35150 | 34900 | 16609 |
| 567 | 20240719 | 093700 | 14804013200 | 35150 | 34750 | 35150 | 34700 | 44239 |
| 568 | 20240719 | 093600 | 13255920450 | 34750 | 34700 | 34750 | 34600 | 6057 |
| 569 | 20240719 | 093500 | 13045597750 | 34700 | 34650 | 34750 | 34450 | 14110 |
| 570 | 20240719 | 093400 | 12557106700 | 34600 | 34650 | 34700 | 34550 | 13546 |
| 571 | 20240719 | 093300 | 12088158500 | 34650 | 34400 | 34700 | 34350 | 17337 |
| 572 | 20240719 | 093200 | 11488003200 | 34350 | 34450 | 34600 | 34300 | 14423 |
| 573 | 20240719 | 093100 | 10990657250 | 34500 | 34250 | 34500 | 34200 | 10566 |
| 574 | 20240719 | 093000 | 10627354450 | 34200 | 34300 | 34300 | 34050 | 6305 |
| 575 | 20240719 | 092900 | 10411717200 | 34300 | 34300 | 34350 | 34250 | 3142 |
| 576 | 20240719 | 092800 | 10303957650 | 34350 | 34350 | 34350 | 34250 | 4405 |
| 577 | 20240719 | 092700 | 10152818450 | 34300 | 34250 | 34350 | 34200 | 2517 |
| 578 | 20240719 | 092600 | 10066538100 | 34250 | 34100 | 34300 | 34000 | 4670 |
| 579 | 20240719 | 092500 | 9906928600 | 34000 | 34000 | 34150 | 33900 | 3222 |
| 580 | 20240719 | 092400 | 9797399800 | 34000 | 34050 | 34100 | 34000 | 5776 |
| 581 | 20240719 | 092300 | 9600773500 | 34050 | 34000 | 34050 | 33900 | 4703 |
| 582 | 20240719 | 092200 | 9441056850 | 34000 | 34150 | 34250 | 33800 | 10790 |
| 583 | 20240719 | 092100 | 9074342600 | 34150 | 34400 | 34450 | 34150 | 8654 |
| 584 | 20240719 | 092000 | 8777659750 | 34400 | 34300 | 34400 | 34100 | 11838 |
| 585 | 20240719 | 091900 | 8372478650 | 34300 | 34300 | 34400 | 34250 | 5074 |
| 586 | 20240719 | 091800 | 8198199350 | 34350 | 34350 | 34400 | 34250 | 5710 |
| 587 | 20240719 | 091700 | 8002205450 | 34300 | 34250 | 34450 | 34200 | 16787 |
| 588 | 20240719 | 091600 | 7425107200 | 34250 | 34100 | 34300 | 34000 | 7774 |
| 589 | 20240719 | 091500 | 7159603250 | 34000 | 33950 | 34250 | 33900 | 12690 |
| 590 | 20240719 | 091400 | 6726737000 | 33950 | 33750 | 33950 | 33750 | 5577 |
| 591 | 20240719 | 091300 | 6537775200 | 33750 | 33800 | 33800 | 33700 | 2320 |
| 592 | 20240719 | 091200 | 6459454750 | 33750 | 33800 | 33850 | 33600 | 3000 |
| 593 | 20240719 | 091100 | 6358200950 | 33850 | 33450 | 33900 | 33450 | 11934 |
| 594 | 20240719 | 091000 | 5956538150 | 33500 | 33600 | 33750 | 33450 | 7222 |
| 595 | 20240719 | 090900 | 5714031400 | 33600 | 33700 | 33750 | 33400 | 11481 |
| 596 | 20240719 | 090800 | 5328491100 | 33700 | 33550 | 33700 | 33500 | 5207 |
| 597 | 20240719 | 090700 | 5153553850 | 33600 | 33400 | 33600 | 33250 | 8500 |
| 598 | 20240719 | 090600 | 4869423400 | 33250 | 33150 | 33350 | 33150 | 3448 |
| 599 | 20240719 | 090500 | 4754822050 | 33150 | 33400 | 33400 | 33050 | 15939 |
| 600 | 20240719 | 090400 | 4225663350 | 33400 | 33550 | 33600 | 33300 | 10948 |
| 601 | 20240719 | 090300 | 3858849900 | 33600 | 33650 | 33650 | 33250 | 18944 |
| 602 | 20240719 | 090200 | 3225720500 | 33650 | 33850 | 33900 | 33550 | 12103 |
| 603 | 20240719 | 090100 | 2817918650 | 33750 | 34550 | 34600 | 33650 | 38846 |
| 604 | 20240719 | 090000 | 1493866200 | 34550 | 34100 | 34600 | 33900 | 43726 |