33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 191000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 14342 |
| 3 | 20240719 | 190900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20240719 | 190800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20240719 | 190700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20240719 | 190600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20240719 | 190500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20240719 | 190400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20240719 | 190300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20240719 | 190200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20240719 | 190100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20240719 | 190000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20240719 | 185900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20240719 | 185800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20240719 | 185700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20240719 | 185600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20240719 | 185500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20240719 | 185400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20240719 | 185300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20240719 | 185200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20240719 | 185100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20240719 | 185000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20240719 | 184900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20240719 | 184800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20240719 | 184700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20240719 | 184600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20240719 | 184500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20240719 | 184400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20240719 | 184300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20240719 | 184200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20240719 | 184100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20240719 | 184000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 14342 |
| 33 | 20240719 | 183900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20240719 | 183800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20240719 | 183700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20240719 | 183600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20240719 | 183500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20240719 | 183400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20240719 | 183300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20240719 | 183200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20240719 | 183100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20240719 | 183000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20240719 | 182900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20240719 | 182800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20240719 | 182700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20240719 | 182600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20240719 | 182500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20240719 | 182400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20240719 | 182300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20240719 | 182200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20240719 | 182100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20240719 | 182000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20240719 | 181900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20240719 | 181800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20240719 | 181700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20240719 | 181600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20240719 | 181500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20240719 | 181400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20240719 | 181300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20240719 | 181200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20240719 | 181100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20240719 | 181000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 14342 |
| 63 | 20240719 | 180900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20240719 | 180800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20240719 | 180700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20240719 | 180600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20240719 | 180500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20240719 | 180400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20240719 | 180300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20240719 | 180200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20240719 | 180100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20240719 | 180000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20240719 | 175900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20240719 | 175800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20240719 | 175700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20240719 | 175600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20240719 | 175500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20240719 | 175400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20240719 | 175300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20240719 | 175200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20240719 | 175100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20240719 | 175000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20240719 | 174900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20240719 | 174800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20240719 | 174700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20240719 | 174600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20240719 | 174500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20240719 | 174400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20240719 | 174300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20240719 | 174200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20240719 | 174100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20240719 | 174000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 14342 |
| 93 | 20240719 | 173900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20240719 | 173800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20240719 | 173700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20240719 | 173600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20240719 | 173500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20240719 | 173400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20240719 | 173300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20240719 | 173200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20240719 | 173100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20240719 | 173000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20240719 | 172900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20240719 | 172800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20240719 | 172700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20240719 | 172600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20240719 | 172500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20240719 | 172400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20240719 | 172300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20240719 | 172200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20240719 | 172100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20240719 | 172000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20240719 | 171900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20240719 | 171800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20240719 | 171700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20240719 | 171600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20240719 | 171500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20240719 | 171400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20240719 | 171300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20240719 | 171200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20240719 | 171100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20240719 | 171000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 14342 |
| 123 | 20240719 | 170900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20240719 | 170800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20240719 | 170700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20240719 | 170600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20240719 | 170500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20240719 | 170400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20240719 | 170300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20240719 | 170200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20240719 | 170100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20240719 | 170000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20240719 | 165900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20240719 | 165800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20240719 | 165700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20240719 | 165600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20240719 | 165500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20240719 | 165400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20240719 | 165300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20240719 | 165200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20240719 | 165100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20240719 | 165000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20240719 | 164900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20240719 | 164800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20240719 | 164700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20240719 | 164600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20240719 | 164500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20240719 | 164400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20240719 | 164300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20240719 | 164200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20240719 | 164100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20240719 | 164000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 14342 |
| 153 | 20240719 | 163900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20240719 | 163800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20240719 | 163700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20240719 | 163600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20240719 | 163500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20240719 | 163400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20240719 | 163300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20240719 | 163200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20240719 | 163100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20240719 | 163000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20240719 | 162900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20240719 | 162800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20240719 | 162700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20240719 | 162600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20240719 | 162500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20240719 | 162400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20240719 | 162300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20240719 | 162200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20240719 | 162100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20240719 | 162000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20240719 | 161900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20240719 | 161800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20240719 | 161700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20240719 | 161600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20240719 | 161500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20240719 | 161400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20240719 | 161300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20240719 | 161200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20240719 | 161100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20240719 | 161000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 14342 |
| 183 | 20240719 | 160900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20240719 | 160800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20240719 | 160700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20240719 | 160600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20240719 | 160500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20240719 | 160400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20240719 | 160300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20240719 | 160200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20240719 | 160100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20240719 | 160000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20240719 | 155900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20240719 | 155800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20240719 | 155700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20240719 | 155600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20240719 | 155500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20240719 | 155400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20240719 | 155300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20240719 | 155200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20240719 | 155100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20240719 | 155000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20240719 | 154900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 204 | 20240719 | 154800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 205 | 20240719 | 154700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 206 | 20240719 | 154600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 207 | 20240719 | 154500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 208 | 20240719 | 154400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 209 | 20240719 | 154300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 210 | 20240719 | 154200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 211 | 20240719 | 154100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 212 | 20240719 | 154000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 14342 |
| 213 | 20240719 | 153900 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 214 | 20240719 | 153800 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20240719 | 153700 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20240719 | 153600 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20240719 | 153500 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20240719 | 153400 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20240719 | 153300 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20240719 | 153200 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20240719 | 153100 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20240719 | 153000 | 13894077800 | 37100 | 37100 | 37100 | 37100 | 14342 |
| 223 | 20240719 | 152900 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20240719 | 152800 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 225 | 20240719 | 152700 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 226 | 20240719 | 152600 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 227 | 20240719 | 152500 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 228 | 20240719 | 152400 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 229 | 20240719 | 152300 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 230 | 20240719 | 152200 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 231 | 20240719 | 152100 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 232 | 20240719 | 152000 | 13361989600 | 37100 | 37100 | 37100 | 37100 | 0 |
| 233 | 20240719 | 151900 | 13361989600 | 37100 | 37050 | 37100 | 37050 | 980 |
| 234 | 20240719 | 151800 | 13325642200 | 37100 | 37100 | 37100 | 37050 | 390 |
| 235 | 20240719 | 151700 | 13311178500 | 37100 | 37100 | 37150 | 37050 | 1670 |
| 236 | 20240719 | 151600 | 13249216950 | 37150 | 37150 | 37150 | 37100 | 1232 |
| 237 | 20240719 | 151500 | 13203477250 | 37150 | 37150 | 37150 | 37100 | 1589 |
| 238 | 20240719 | 151400 | 13144472350 | 37150 | 37150 | 37150 | 37100 | 1162 |
| 239 | 20240719 | 151300 | 13101312450 | 37150 | 37150 | 37150 | 37100 | 1144 |
| 240 | 20240719 | 151200 | 13058820700 | 37150 | 37150 | 37150 | 37100 | 734 |
| 241 | 20240719 | 151100 | 13031557900 | 37150 | 37150 | 37150 | 37100 | 573 |
| 242 | 20240719 | 151000 | 13010274400 | 37150 | 37150 | 37150 | 37100 | 586 |
| 243 | 20240719 | 150900 | 12988508500 | 37100 | 37100 | 37150 | 37100 | 1425 |
| 244 | 20240719 | 150800 | 12935600950 | 37100 | 37100 | 37150 | 37050 | 1254 |
| 245 | 20240719 | 150700 | 12889073700 | 37100 | 37100 | 37100 | 37050 | 526 |
| 246 | 20240719 | 150600 | 12869559350 | 37100 | 37050 | 37100 | 37000 | 593 |
| 247 | 20240719 | 150500 | 12847562950 | 37050 | 37100 | 37100 | 36950 | 5221 |
| 248 | 20240719 | 150400 | 12654221650 | 37100 | 37100 | 37100 | 37050 | 822 |
| 249 | 20240719 | 150300 | 12623730850 | 37100 | 37050 | 37100 | 37050 | 1016 |
| 250 | 20240719 | 150200 | 12586045200 | 37100 | 37050 | 37100 | 37050 | 740 |
| 251 | 20240719 | 150100 | 12558591950 | 37100 | 37100 | 37100 | 37050 | 896 |
| 252 | 20240719 | 150000 | 12525362000 | 37100 | 37100 | 37100 | 37000 | 1144 |
| 253 | 20240719 | 145900 | 12482963700 | 37050 | 37100 | 37100 | 37050 | 2509 |
| 254 | 20240719 | 145800 | 12389984650 | 37100 | 37050 | 37100 | 37000 | 1317 |
| 255 | 20240719 | 145700 | 12341166800 | 37050 | 37050 | 37100 | 37050 | 1321 |
| 256 | 20240719 | 145600 | 12292200000 | 37050 | 37050 | 37100 | 37000 | 4359 |
| 257 | 20240719 | 145500 | 12130666100 | 37050 | 37050 | 37050 | 37000 | 762 |
| 258 | 20240719 | 145400 | 12102434200 | 37050 | 37050 | 37050 | 37000 | 800 |
| 259 | 20240719 | 145300 | 12072795950 | 37050 | 37000 | 37050 | 36950 | 638 |
| 260 | 20240719 | 145200 | 12049162600 | 36950 | 37000 | 37050 | 36950 | 707 |
| 261 | 20240719 | 145100 | 12022982100 | 37000 | 37050 | 37050 | 36950 | 778 |
| 262 | 20240719 | 145000 | 11994187600 | 37050 | 37050 | 37050 | 37000 | 1065 |
| 263 | 20240719 | 144900 | 11954752700 | 37050 | 37050 | 37050 | 36950 | 1046 |
| 264 | 20240719 | 144800 | 11916028850 | 37000 | 37000 | 37050 | 36950 | 1052 |
| 265 | 20240719 | 144700 | 11877100600 | 37000 | 37000 | 37050 | 36950 | 700 |
| 266 | 20240719 | 144600 | 11851181750 | 37000 | 37000 | 37000 | 36950 | 587 |
| 267 | 20240719 | 144500 | 11829463550 | 37000 | 37000 | 37000 | 36950 | 844 |
| 268 | 20240719 | 144400 | 11798253250 | 37000 | 37050 | 37050 | 36950 | 380 |
| 269 | 20240719 | 144300 | 11784182600 | 37050 | 36950 | 37050 | 36950 | 1185 |
| 270 | 20240719 | 144200 | 11740330000 | 36950 | 37000 | 37000 | 36950 | 490 |
| 271 | 20240719 | 144100 | 11722205550 | 37000 | 37000 | 37000 | 36950 | 693 |
| 272 | 20240719 | 144000 | 11696582950 | 37000 | 37000 | 37000 | 36950 | 482 |
| 273 | 20240719 | 143900 | 11678749750 | 37000 | 37000 | 37050 | 36950 | 1984 |
| 274 | 20240719 | 143800 | 11605385250 | 37000 | 36950 | 37050 | 36950 | 2711 |
| 275 | 20240719 | 143700 | 11505078500 | 36950 | 37000 | 37000 | 36950 | 362 |
| 276 | 20240719 | 143600 | 11491684950 | 37000 | 37000 | 37000 | 36950 | 533 |
| 277 | 20240719 | 143500 | 11471964650 | 36950 | 36950 | 37000 | 36950 | 575 |
| 278 | 20240719 | 143400 | 11450691300 | 37000 | 37000 | 37000 | 36950 | 442 |
| 279 | 20240719 | 143300 | 11434337650 | 36950 | 37000 | 37000 | 36950 | 728 |
| 280 | 20240719 | 143200 | 11407406150 | 36950 | 36900 | 37000 | 36900 | 827 |
| 281 | 20240719 | 143100 | 11376848600 | 36950 | 36900 | 36950 | 36850 | 1762 |
| 282 | 20240719 | 143000 | 11311821800 | 36850 | 36850 | 36900 | 36850 | 248 |
| 283 | 20240719 | 142900 | 11302674700 | 36900 | 36900 | 36900 | 36850 | 148 |
| 284 | 20240719 | 142800 | 11297214150 | 36850 | 36900 | 36900 | 36850 | 140 |
| 285 | 20240719 | 142700 | 11292051850 | 36900 | 36850 | 36900 | 36850 | 137 |
| 286 | 20240719 | 142600 | 11286997500 | 36900 | 36900 | 36900 | 36850 | 120 |
| 287 | 20240719 | 142500 | 11282574650 | 36850 | 36850 | 36900 | 36850 | 180 |
| 288 | 20240719 | 142400 | 11275936550 | 36900 | 36850 | 36900 | 36850 | 49 |
| 289 | 20240719 | 142300 | 11274130050 | 36900 | 36900 | 36900 | 36850 | 98 |
| 290 | 20240719 | 142200 | 11270515900 | 36900 | 36900 | 36900 | 36850 | 138 |
| 291 | 20240719 | 142100 | 11265429350 | 36900 | 36850 | 36900 | 36850 | 126 |
| 292 | 20240719 | 142000 | 11260784150 | 36850 | 36900 | 36900 | 36850 | 118 |
| 293 | 20240719 | 141900 | 11256434600 | 36900 | 36850 | 36900 | 36850 | 191 |
| 294 | 20240719 | 141800 | 11249395250 | 36850 | 36850 | 36900 | 36800 | 217 |
| 295 | 20240719 | 141700 | 11241392350 | 36850 | 36850 | 36850 | 36800 | 252 |
| 296 | 20240719 | 141600 | 11232107450 | 36800 | 36850 | 36850 | 36800 | 144 |
| 297 | 20240719 | 141500 | 11226803000 | 36800 | 36850 | 36900 | 36800 | 202 |
| 298 | 20240719 | 141400 | 11219364350 | 36850 | 36850 | 36850 | 36800 | 117 |
| 299 | 20240719 | 141300 | 11215053750 | 36850 | 36800 | 36900 | 36800 | 480 |
| 300 | 20240719 | 141200 | 11197367100 | 36850 | 36850 | 36850 | 36800 | 124 |
| 301 | 20240719 | 141100 | 11192798700 | 36850 | 36850 | 36850 | 36800 | 81 |
| 302 | 20240719 | 141000 | 11189814200 | 36850 | 36850 | 36900 | 36850 | 983 |
| 303 | 20240719 | 140900 | 11153590550 | 36900 | 36850 | 36900 | 36850 | 147 |
| 304 | 20240719 | 140800 | 11148168100 | 36850 | 36900 | 36900 | 36850 | 319 |
| 305 | 20240719 | 140700 | 11136397700 | 36900 | 36850 | 36900 | 36800 | 1561 |
| 306 | 20240719 | 140600 | 11078875250 | 36850 | 36850 | 36900 | 36850 | 148 |
| 307 | 20240719 | 140500 | 11073416400 | 36900 | 36800 | 36900 | 36800 | 1131 |
| 308 | 20240719 | 140400 | 11031740850 | 36800 | 36850 | 36850 | 36800 | 123 |
| 309 | 20240719 | 140300 | 11027211450 | 36850 | 36800 | 36850 | 36800 | 86 |
| 310 | 20240719 | 140200 | 11024043700 | 36800 | 36850 | 36850 | 36800 | 136 |
| 311 | 20240719 | 140100 | 11019035100 | 36800 | 36850 | 36850 | 36800 | 76 |
| 312 | 20240719 | 140000 | 11016238000 | 36850 | 36800 | 36850 | 36800 | 909 |
| 313 | 20240719 | 135900 | 10982747650 | 36800 | 36800 | 36850 | 36800 | 242 |
| 314 | 20240719 | 135800 | 10973841050 | 36800 | 36800 | 36850 | 36800 | 475 |
| 315 | 20240719 | 135700 | 10956358300 | 36800 | 36800 | 36850 | 36800 | 225 |
| 316 | 20240719 | 135600 | 10948077150 | 36800 | 36800 | 36850 | 36800 | 141 |
| 317 | 20240719 | 135500 | 10942888100 | 36800 | 36800 | 36850 | 36800 | 358 |
| 318 | 20240719 | 135400 | 10929712350 | 36850 | 36800 | 36850 | 36800 | 231 |
| 319 | 20240719 | 135300 | 10921207650 | 36800 | 36800 | 36850 | 36800 | 1105 |
| 320 | 20240719 | 135200 | 10880538500 | 36850 | 36800 | 36850 | 36800 | 2228 |
| 321 | 20240719 | 135100 | 10798437700 | 36800 | 36850 | 36850 | 36800 | 137 |
| 322 | 20240719 | 135000 | 10793394350 | 36850 | 36800 | 36850 | 36800 | 80 |
| 323 | 20240719 | 134900 | 10790449850 | 36800 | 36800 | 36850 | 36800 | 66 |
| 324 | 20240719 | 134800 | 10788019400 | 36800 | 36800 | 36850 | 36800 | 146 |
| 325 | 20240719 | 134700 | 10782644950 | 36800 | 36800 | 36850 | 36800 | 639 |
| 326 | 20240719 | 134600 | 10759126700 | 36800 | 36800 | 36850 | 36800 | 132 |
| 327 | 20240719 | 134500 | 10754264750 | 36850 | 36800 | 36850 | 36800 | 766 |
| 328 | 20240719 | 134400 | 10726047550 | 36800 | 36800 | 36800 | 36800 | 165 |
| 329 | 20240719 | 134300 | 10719975550 | 36800 | 36800 | 36800 | 36800 | 127 |
| 330 | 20240719 | 134200 | 10715301950 | 36800 | 36800 | 36850 | 36800 | 493 |
| 331 | 20240719 | 134100 | 10697158150 | 36850 | 36800 | 36850 | 36800 | 118 |
| 332 | 20240719 | 134000 | 10692814550 | 36800 | 36850 | 36850 | 36800 | 101 |
| 333 | 20240719 | 133900 | 10689095400 | 36850 | 36800 | 36850 | 36800 | 121 |
| 334 | 20240719 | 133800 | 10684642500 | 36800 | 36800 | 36850 | 36800 | 137 |
| 335 | 20240719 | 133700 | 10679598400 | 36800 | 36800 | 36800 | 36800 | 62 |
| 336 | 20240719 | 133600 | 10677316800 | 36800 | 36800 | 36850 | 36800 | 560 |
| 337 | 20240719 | 133500 | 10656706750 | 36800 | 36800 | 36850 | 36800 | 65 |
| 338 | 20240719 | 133400 | 10654314450 | 36800 | 36850 | 36850 | 36800 | 5189 |
| 339 | 20240719 | 133300 | 10463321150 | 36800 | 36800 | 36850 | 36800 | 98 |
| 340 | 20240719 | 133200 | 10459714200 | 36800 | 36850 | 36850 | 36800 | 68 |
| 341 | 20240719 | 133100 | 10457210050 | 36800 | 36850 | 36850 | 36800 | 525 |
| 342 | 20240719 | 133000 | 10437865500 | 36850 | 36800 | 36850 | 36800 | 338 |
| 343 | 20240719 | 132900 | 10425412650 | 36800 | 36800 | 36850 | 36800 | 88 |
| 344 | 20240719 | 132800 | 10422173200 | 36800 | 36800 | 36850 | 36800 | 362 |
| 345 | 20240719 | 132700 | 10408848600 | 36850 | 36800 | 36850 | 36800 | 335 |
| 346 | 20240719 | 132600 | 10396508000 | 36800 | 36800 | 36800 | 36800 | 24 |
| 347 | 20240719 | 132500 | 10395624800 | 36850 | 36800 | 36850 | 36800 | 67 |
| 348 | 20240719 | 132400 | 10393158650 | 36800 | 36850 | 36850 | 36800 | 99 |
| 349 | 20240719 | 132300 | 10389514850 | 36850 | 36850 | 36850 | 36800 | 54 |
| 350 | 20240719 | 132200 | 10387526150 | 36800 | 36800 | 36850 | 36800 | 1705 |
| 351 | 20240719 | 132100 | 10324699200 | 36850 | 36800 | 36850 | 36800 | 100 |
| 352 | 20240719 | 132000 | 10321019150 | 36800 | 36850 | 36850 | 36750 | 460 |
| 353 | 20240719 | 131900 | 10304091800 | 36800 | 36800 | 36850 | 36800 | 53 |
| 354 | 20240719 | 131800 | 10302141150 | 36800 | 36800 | 36800 | 36750 | 323 |
| 355 | 20240719 | 131700 | 10290258100 | 36800 | 36800 | 36800 | 36750 | 112 |
| 356 | 20240719 | 131600 | 10286137050 | 36800 | 36800 | 36800 | 36800 | 80 |
| 357 | 20240719 | 131500 | 10283193050 | 36800 | 36800 | 36800 | 36800 | 725 |
| 358 | 20240719 | 131400 | 10256513050 | 36800 | 36750 | 36800 | 36750 | 307 |
| 359 | 20240719 | 131300 | 10245218600 | 36750 | 36800 | 36800 | 36750 | 205 |
| 360 | 20240719 | 131200 | 10237680600 | 36750 | 36800 | 36800 | 36750 | 2108 |
| 361 | 20240719 | 131100 | 10160106250 | 36800 | 36800 | 36850 | 36800 | 88 |
| 362 | 20240719 | 131000 | 10156867700 | 36800 | 36850 | 36850 | 36800 | 105 |
| 363 | 20240719 | 130900 | 10153001900 | 36800 | 36850 | 36850 | 36800 | 1902 |
| 364 | 20240719 | 130800 | 10083004800 | 36800 | 36800 | 36850 | 36800 | 99 |
| 365 | 20240719 | 130700 | 10079359900 | 36800 | 36800 | 36850 | 36800 | 94 |
| 366 | 20240719 | 130600 | 10075900650 | 36850 | 36800 | 36850 | 36800 | 347 |
| 367 | 20240719 | 130500 | 10063129250 | 36800 | 36900 | 36900 | 36800 | 88 |
| 368 | 20240719 | 130400 | 10059888350 | 36850 | 36850 | 36850 | 36850 | 770 |
| 369 | 20240719 | 130300 | 10031513850 | 36850 | 36850 | 36850 | 36850 | 131 |
| 370 | 20240719 | 130200 | 10026686500 | 36850 | 36850 | 36850 | 36850 | 37 |
| 371 | 20240719 | 130100 | 10025323050 | 36900 | 36850 | 36900 | 36850 | 378 |
| 372 | 20240719 | 130000 | 10011393550 | 36850 | 36900 | 36900 | 36850 | 153 |
| 373 | 20240719 | 125900 | 10005754800 | 36900 | 36850 | 36900 | 36850 | 219 |
| 374 | 20240719 | 125800 | 9997673900 | 36850 | 36850 | 36900 | 36850 | 40 |
| 375 | 20240719 | 125700 | 9996199550 | 36850 | 36850 | 36900 | 36850 | 210 |
| 376 | 20240719 | 125600 | 9988459000 | 36850 | 36900 | 36900 | 36850 | 53 |
| 377 | 20240719 | 125500 | 9986504550 | 36900 | 36850 | 36900 | 36850 | 127 |
| 378 | 20240719 | 125400 | 9981824200 | 36850 | 36850 | 36900 | 36850 | 584 |
| 379 | 20240719 | 125300 | 9960284900 | 36850 | 36750 | 36900 | 36750 | 1876 |
| 380 | 20240719 | 125200 | 9891120950 | 36800 | 36750 | 36800 | 36750 | 327 |
| 381 | 20240719 | 125100 | 9879089850 | 36800 | 36800 | 36800 | 36750 | 555 |
| 382 | 20240719 | 125000 | 9858674500 | 36800 | 36750 | 36800 | 36750 | 887 |
| 383 | 20240719 | 124900 | 9826073300 | 36800 | 36850 | 36850 | 36800 | 1051 |
| 384 | 20240719 | 124800 | 9787396100 | 36850 | 36800 | 36850 | 36800 | 1300 |
| 385 | 20240719 | 124700 | 9739494200 | 36850 | 36850 | 36850 | 36800 | 9213 |
| 386 | 20240719 | 124600 | 9400400300 | 36800 | 36850 | 36850 | 36800 | 94 |
| 387 | 20240719 | 124500 | 9396938800 | 36850 | 36850 | 36900 | 36800 | 145 |
| 388 | 20240719 | 124400 | 9391595650 | 36850 | 36850 | 36900 | 36850 | 728 |
| 389 | 20240719 | 124300 | 9364768800 | 36850 | 36900 | 36900 | 36850 | 150 |
| 390 | 20240719 | 124200 | 9359240100 | 36850 | 36900 | 36900 | 36850 | 110 |
| 391 | 20240719 | 124100 | 9355185000 | 36850 | 36900 | 36900 | 36850 | 195 |
| 392 | 20240719 | 124000 | 9347998250 | 36850 | 36850 | 36900 | 36850 | 192 |
| 393 | 20240719 | 123900 | 9340919800 | 36900 | 36900 | 36950 | 36850 | 427 |
| 394 | 20240719 | 123800 | 9325166600 | 36900 | 36800 | 36900 | 36800 | 4992 |
| 395 | 20240719 | 123700 | 9141149000 | 36850 | 36800 | 36850 | 36800 | 426 |
| 396 | 20240719 | 123600 | 9125466200 | 36800 | 36850 | 36850 | 36800 | 369 |
| 397 | 20240719 | 123500 | 9111875850 | 36800 | 36850 | 36850 | 36800 | 237 |
| 398 | 20240719 | 123400 | 9103144450 | 36800 | 36850 | 36850 | 36800 | 244 |
| 399 | 20240719 | 123300 | 9094158150 | 36850 | 36800 | 36850 | 36800 | 522 |
| 400 | 20240719 | 123200 | 9074941250 | 36800 | 36800 | 36850 | 36800 | 141 |
| 401 | 20240719 | 123100 | 9069749150 | 36800 | 36800 | 36850 | 36800 | 425 |
| 402 | 20240719 | 123000 | 9054106850 | 36800 | 36800 | 36850 | 36800 | 85 |
| 403 | 20240719 | 122900 | 9050978350 | 36800 | 36800 | 36850 | 36800 | 296 |
| 404 | 20240719 | 122800 | 9040080400 | 36800 | 36800 | 36850 | 36800 | 146 |
| 405 | 20240719 | 122700 | 9034705900 | 36800 | 36850 | 36850 | 36800 | 243 |
| 406 | 20240719 | 122600 | 9025762950 | 36850 | 36900 | 36950 | 36800 | 10263 |
| 407 | 20240719 | 122500 | 8647432800 | 36900 | 36900 | 36950 | 36900 | 168 |
| 408 | 20240719 | 122400 | 8641233100 | 36900 | 36950 | 36950 | 36900 | 309 |
| 409 | 20240719 | 122300 | 8629829650 | 36900 | 36950 | 36950 | 36900 | 44 |
| 410 | 20240719 | 122200 | 8628204550 | 36900 | 36900 | 36950 | 36900 | 343 |
| 411 | 20240719 | 122100 | 8615533100 | 36900 | 36900 | 36950 | 36900 | 88 |
| 412 | 20240719 | 122000 | 8612285100 | 36900 | 36900 | 36950 | 36900 | 99 |
| 413 | 20240719 | 121900 | 8608631800 | 36900 | 36900 | 36950 | 36900 | 85 |
| 414 | 20240719 | 121800 | 8605495250 | 36900 | 36950 | 36950 | 36900 | 98 |
| 415 | 20240719 | 121700 | 8601878000 | 36900 | 36900 | 36950 | 36900 | 166 |
| 416 | 20240719 | 121600 | 8595750700 | 36950 | 36900 | 36950 | 36900 | 201 |
| 417 | 20240719 | 121500 | 8588326150 | 36900 | 36900 | 36950 | 36900 | 292 |
| 418 | 20240719 | 121400 | 8577548100 | 36900 | 36900 | 36950 | 36900 | 56 |
| 419 | 20240719 | 121300 | 8575480100 | 36950 | 36950 | 36950 | 36900 | 1188 |
| 420 | 20240719 | 121200 | 8531584250 | 36950 | 37000 | 37000 | 36950 | 72 |
| 421 | 20240719 | 121100 | 8528923800 | 36950 | 36950 | 37000 | 36950 | 73 |
| 422 | 20240719 | 121000 | 8526224300 | 36950 | 37000 | 37000 | 36950 | 49 |
| 423 | 20240719 | 120900 | 8524411850 | 36950 | 37000 | 37000 | 36950 | 113 |
| 424 | 20240719 | 120800 | 8520235350 | 37000 | 36950 | 37000 | 36950 | 683 |
| 425 | 20240719 | 120700 | 8494967400 | 37000 | 36950 | 37000 | 36950 | 12 |
| 426 | 20240719 | 120600 | 8494523950 | 36950 | 37000 | 37000 | 36950 | 269 |
| 427 | 20240719 | 120500 | 8484582350 | 36950 | 36950 | 37000 | 36950 | 139 |
| 428 | 20240719 | 120400 | 8479441350 | 36950 | 36950 | 37000 | 36950 | 108 |
| 429 | 20240719 | 120300 | 8475445700 | 37000 | 37000 | 37000 | 36950 | 100 |
| 430 | 20240719 | 120200 | 8471746000 | 37000 | 36950 | 37000 | 36950 | 175 |
| 431 | 20240719 | 120100 | 8465273200 | 36950 | 36950 | 37000 | 36950 | 348 |
| 432 | 20240719 | 120000 | 8452397850 | 36950 | 37050 | 37050 | 36950 | 496 |
| 433 | 20240719 | 115900 | 8434045250 | 37050 | 37050 | 37050 | 37000 | 263 |
| 434 | 20240719 | 115800 | 8424312900 | 37050 | 37050 | 37050 | 37000 | 58 |
| 435 | 20240719 | 115700 | 8422166250 | 37000 | 37050 | 37050 | 36950 | 271 |
| 436 | 20240719 | 115600 | 8412140650 | 37000 | 37050 | 37050 | 37000 | 586 |
| 437 | 20240719 | 115500 | 8390447600 | 37000 | 37000 | 37050 | 37000 | 58 |
| 438 | 20240719 | 115400 | 8388301200 | 37000 | 37050 | 37050 | 37000 | 269 |
| 439 | 20240719 | 115300 | 8378347450 | 37000 | 36950 | 37050 | 36950 | 1057 |
| 440 | 20240719 | 115200 | 8339238100 | 36950 | 36950 | 37000 | 36950 | 170 |
| 441 | 20240719 | 115100 | 8332953200 | 36950 | 37000 | 37000 | 36950 | 102 |
| 442 | 20240719 | 115000 | 8329183650 | 36950 | 37000 | 37000 | 36950 | 72 |
| 443 | 20240719 | 114900 | 8326522550 | 37000 | 37000 | 37000 | 36950 | 39 |
| 444 | 20240719 | 114800 | 8325079850 | 36950 | 37000 | 37000 | 36950 | 132 |
| 445 | 20240719 | 114700 | 8320200950 | 37000 | 36900 | 37000 | 36900 | 482 |
| 446 | 20240719 | 114600 | 8302391050 | 36950 | 36950 | 36950 | 36900 | 56 |
| 447 | 20240719 | 114500 | 8300322300 | 36900 | 36900 | 36950 | 36900 | 163 |
| 448 | 20240719 | 114400 | 8294305650 | 36900 | 36900 | 36950 | 36900 | 96 |
| 449 | 20240719 | 114300 | 8290761000 | 36950 | 36900 | 36950 | 36900 | 72 |
| 450 | 20240719 | 114200 | 8288102100 | 36900 | 36900 | 36950 | 36900 | 76 |
| 451 | 20240719 | 114100 | 8285297000 | 36950 | 36900 | 36950 | 36900 | 114 |
| 452 | 20240719 | 114000 | 8281088650 | 36900 | 36950 | 36950 | 36900 | 3375 |
| 453 | 20240719 | 113900 | 8156535800 | 36950 | 36900 | 36950 | 36900 | 118 |
| 454 | 20240719 | 113800 | 8152179500 | 36950 | 36950 | 36950 | 36900 | 1151 |
| 455 | 20240719 | 113700 | 8109703950 | 36950 | 36900 | 37000 | 36900 | 110 |
| 456 | 20240719 | 113600 | 8105640850 | 36950 | 36900 | 36950 | 36900 | 904 |
| 457 | 20240719 | 113500 | 8072245000 | 36950 | 36950 | 36950 | 36900 | 485 |
| 458 | 20240719 | 113400 | 8054325800 | 36950 | 36900 | 36950 | 36900 | 95 |
| 459 | 20240719 | 113300 | 8050816700 | 36950 | 36900 | 36950 | 36900 | 141 |
| 460 | 20240719 | 113200 | 8045609900 | 36950 | 36950 | 36950 | 36900 | 143 |
| 461 | 20240719 | 113100 | 8040329750 | 36900 | 36950 | 36950 | 36900 | 39 |
| 462 | 20240719 | 113000 | 8038889550 | 36950 | 36950 | 37000 | 36900 | 266 |
| 463 | 20240719 | 112900 | 8029063800 | 36950 | 36950 | 36950 | 36900 | 1089 |
| 464 | 20240719 | 112800 | 7988827300 | 36950 | 36950 | 36950 | 36900 | 215 |
| 465 | 20240719 | 112700 | 7980885800 | 36950 | 36950 | 36950 | 36900 | 235 |
| 466 | 20240719 | 112600 | 7972207050 | 36900 | 36950 | 36950 | 36900 | 75 |
| 467 | 20240719 | 112500 | 7969436800 | 36900 | 36900 | 36950 | 36900 | 437 |
| 468 | 20240719 | 112400 | 7953291550 | 36950 | 36900 | 36950 | 36900 | 209 |
| 469 | 20240719 | 112300 | 7945576050 | 36900 | 36900 | 36950 | 36900 | 2950 |
| 470 | 20240719 | 112200 | 7836577100 | 36900 | 36950 | 36950 | 36900 | 147 |
| 471 | 20240719 | 112100 | 7831151050 | 36900 | 36950 | 37000 | 36900 | 2633 |
| 472 | 20240719 | 112000 | 7733866050 | 36950 | 36950 | 37000 | 36950 | 256 |
| 473 | 20240719 | 111900 | 7724405700 | 36950 | 36950 | 37000 | 36950 | 299 |
| 474 | 20240719 | 111800 | 7713355500 | 36950 | 36950 | 37000 | 36950 | 148 |
| 475 | 20240719 | 111700 | 7707886100 | 36950 | 36950 | 37000 | 36950 | 364 |
| 476 | 20240719 | 111600 | 7694433700 | 37000 | 37000 | 37000 | 36950 | 163 |
| 477 | 20240719 | 111500 | 7688406800 | 36950 | 36950 | 37000 | 36950 | 146 |
| 478 | 20240719 | 111400 | 7683010600 | 36950 | 36950 | 37000 | 36950 | 295 |
| 479 | 20240719 | 111300 | 7672098300 | 36950 | 36950 | 37000 | 36950 | 47 |
| 480 | 20240719 | 111200 | 7670360900 | 36950 | 36950 | 37000 | 36950 | 198 |
| 481 | 20240719 | 111100 | 7663041000 | 37000 | 37000 | 37000 | 36950 | 859 |
| 482 | 20240719 | 111000 | 7631298700 | 37000 | 37000 | 37000 | 36950 | 103 |
| 483 | 20240719 | 110900 | 7627488850 | 36950 | 36950 | 37000 | 36950 | 138 |
| 484 | 20240719 | 110800 | 7622387700 | 37000 | 36950 | 37000 | 36950 | 62 |
| 485 | 20240719 | 110700 | 7620094500 | 37000 | 36950 | 37000 | 36950 | 77 |
| 486 | 20240719 | 110600 | 7617248200 | 36950 | 36950 | 37000 | 36950 | 177 |
| 487 | 20240719 | 110500 | 7610706400 | 37000 | 36950 | 37000 | 36900 | 232 |
| 488 | 20240719 | 110400 | 7602134950 | 36900 | 36950 | 36950 | 36900 | 185 |
| 489 | 20240719 | 110300 | 7595299950 | 36950 | 36950 | 37000 | 36900 | 486 |
| 490 | 20240719 | 110200 | 7577344050 | 36900 | 36950 | 36950 | 36900 | 67 |
| 491 | 20240719 | 110100 | 7574869150 | 36900 | 36900 | 36950 | 36900 | 210 |
| 492 | 20240719 | 110000 | 7567114700 | 36900 | 36950 | 36950 | 36900 | 414 |
| 493 | 20240719 | 105900 | 7551819600 | 36900 | 37000 | 37000 | 36900 | 394 |
| 494 | 20240719 | 105800 | 7537259350 | 36950 | 36950 | 37000 | 36950 | 99 |
| 495 | 20240719 | 105700 | 7533600550 | 36950 | 37000 | 37000 | 36950 | 556 |
| 496 | 20240719 | 105600 | 7513030550 | 36950 | 36900 | 36950 | 36900 | 256 |
| 497 | 20240719 | 105500 | 7503572300 | 36900 | 36950 | 37000 | 36900 | 184 |
| 498 | 20240719 | 105400 | 7496776300 | 36900 | 36950 | 37000 | 36900 | 254 |
| 499 | 20240719 | 105300 | 7487390450 | 36950 | 36950 | 37000 | 36900 | 816 |
| 500 | 20240719 | 105200 | 7457240000 | 36900 | 36900 | 36950 | 36900 | 221 |
| 501 | 20240719 | 105100 | 7449079550 | 36900 | 36950 | 36950 | 36900 | 367 |
| 502 | 20240719 | 105000 | 7435531100 | 36900 | 36950 | 36950 | 36900 | 1218 |
| 503 | 20240719 | 104900 | 7390538450 | 36900 | 36900 | 36950 | 36900 | 162 |
| 504 | 20240719 | 104800 | 7384559750 | 36900 | 36900 | 36950 | 36900 | 94 |
| 505 | 20240719 | 104700 | 7381090400 | 36900 | 36900 | 36950 | 36900 | 1153 |
| 506 | 20240719 | 104600 | 7338493700 | 36950 | 36900 | 36950 | 36900 | 132 |
| 507 | 20240719 | 104500 | 7333622300 | 36900 | 36900 | 36950 | 36900 | 140 |
| 508 | 20240719 | 104400 | 7328456250 | 36900 | 36900 | 36900 | 36900 | 102 |
| 509 | 20240719 | 104300 | 7324692450 | 36900 | 36950 | 36950 | 36900 | 738 |
| 510 | 20240719 | 104200 | 7297460200 | 36900 | 36950 | 36950 | 36900 | 765 |
| 511 | 20240719 | 104100 | 7269230150 | 36950 | 36900 | 36950 | 36900 | 384 |
| 512 | 20240719 | 104000 | 7255052250 | 36900 | 36900 | 36900 | 36900 | 204 |
| 513 | 20240719 | 103900 | 7247524650 | 36900 | 36950 | 36950 | 36900 | 879 |
| 514 | 20240719 | 103800 | 7215089400 | 36900 | 36900 | 36950 | 36900 | 574 |
| 515 | 20240719 | 103700 | 7193884700 | 36900 | 36900 | 36900 | 36850 | 1614 |
| 516 | 20240719 | 103600 | 7134332850 | 36850 | 36850 | 36900 | 36850 | 897 |
| 517 | 20240719 | 103500 | 7101271350 | 36900 | 36900 | 36900 | 36850 | 130 |
| 518 | 20240719 | 103400 | 7096479800 | 36850 | 36900 | 36950 | 36850 | 3198 |
| 519 | 20240719 | 103300 | 6978475250 | 36900 | 36900 | 36900 | 36900 | 299 |
| 520 | 20240719 | 103200 | 6967442150 | 36900 | 36900 | 36900 | 36900 | 859 |
| 521 | 20240719 | 103100 | 6935745050 | 36900 | 36900 | 36900 | 36900 | 815 |
| 522 | 20240719 | 103000 | 6905671550 | 36900 | 36950 | 36950 | 36900 | 200 |
| 523 | 20240719 | 102900 | 6898291000 | 36900 | 36900 | 36950 | 36900 | 1665 |
| 524 | 20240719 | 102800 | 6836851950 | 36950 | 36900 | 36950 | 36900 | 193 |
| 525 | 20240719 | 102700 | 6829727000 | 36900 | 36900 | 36950 | 36900 | 266 |
| 526 | 20240719 | 102600 | 6819906700 | 36900 | 36950 | 36950 | 36900 | 85 |
| 527 | 20240719 | 102500 | 6816769150 | 36950 | 36900 | 36950 | 36900 | 2302 |
| 528 | 20240719 | 102400 | 6731825250 | 36900 | 36900 | 36950 | 36900 | 246 |
| 529 | 20240719 | 102300 | 6722742350 | 36900 | 36900 | 36900 | 36900 | 435 |
| 530 | 20240719 | 102200 | 6706690850 | 36950 | 36900 | 36950 | 36900 | 1733 |
| 531 | 20240719 | 102100 | 6642742400 | 36900 | 36900 | 36950 | 36900 | 1272 |
| 532 | 20240719 | 102000 | 6595803900 | 36900 | 36900 | 36950 | 36900 | 1513 |
| 533 | 20240719 | 101900 | 6539972150 | 36900 | 36950 | 36950 | 36900 | 3083 |
| 534 | 20240719 | 101800 | 6426070400 | 36950 | 36950 | 37000 | 36950 | 624 |
| 535 | 20240719 | 101700 | 6403013400 | 36950 | 36950 | 37000 | 36950 | 952 |
| 536 | 20240719 | 101600 | 6367834900 | 37000 | 36950 | 37000 | 36950 | 278 |
| 537 | 20240719 | 101500 | 6357555750 | 36950 | 36950 | 37000 | 36950 | 1155 |
| 538 | 20240719 | 101400 | 6314876450 | 37000 | 37000 | 37000 | 36950 | 88 |
| 539 | 20240719 | 101300 | 6311621050 | 37000 | 37000 | 37000 | 36950 | 1372 |
| 540 | 20240719 | 101200 | 6260861450 | 37000 | 36950 | 37000 | 36950 | 97 |
| 541 | 20240719 | 101100 | 6257274050 | 36950 | 37000 | 37000 | 36950 | 673 |
| 542 | 20240719 | 101000 | 6232396300 | 37000 | 37000 | 37000 | 36950 | 195 |
| 543 | 20240719 | 100900 | 6225185700 | 37000 | 37000 | 37000 | 36950 | 2355 |
| 544 | 20240719 | 100800 | 6138067700 | 37000 | 37000 | 37000 | 36950 | 495 |
| 545 | 20240719 | 100700 | 6119752900 | 36950 | 37000 | 37000 | 36950 | 213 |
| 546 | 20240719 | 100600 | 6111876050 | 37000 | 36950 | 37000 | 36950 | 159 |
| 547 | 20240719 | 100500 | 6105996750 | 36950 | 37000 | 37000 | 36950 | 1556 |
| 548 | 20240719 | 100400 | 6048426350 | 37000 | 36950 | 37000 | 36950 | 177 |
| 549 | 20240719 | 100300 | 6041882150 | 36950 | 37000 | 37050 | 36950 | 5250 |
| 550 | 20240719 | 100200 | 5847645000 | 37000 | 37000 | 37050 | 37000 | 209 |
| 551 | 20240719 | 100100 | 5839904600 | 37050 | 37000 | 37050 | 37000 | 186 |
| 552 | 20240719 | 100000 | 5833022250 | 37000 | 37000 | 37050 | 37000 | 415 |
| 553 | 20240719 | 095900 | 5817667150 | 37000 | 36950 | 37000 | 36950 | 577 |
| 554 | 20240719 | 095800 | 5796327250 | 36950 | 36950 | 37000 | 36950 | 1227 |
| 555 | 20240719 | 095700 | 5750989450 | 36950 | 37000 | 37000 | 36950 | 188 |
| 556 | 20240719 | 095600 | 5744041000 | 37000 | 36950 | 37000 | 36950 | 447 |
| 557 | 20240719 | 095500 | 5727510300 | 36950 | 36950 | 37000 | 36950 | 1067 |
| 558 | 20240719 | 095400 | 5688063900 | 36950 | 37000 | 37000 | 36950 | 932 |
| 559 | 20240719 | 095300 | 5653581100 | 37000 | 37000 | 37050 | 37000 | 561 |
| 560 | 20240719 | 095200 | 5632821700 | 37050 | 37050 | 37050 | 37000 | 338 |
| 561 | 20240719 | 095100 | 5620315450 | 37000 | 37000 | 37000 | 37000 | 503 |
| 562 | 20240719 | 095000 | 5601704450 | 37000 | 37050 | 37050 | 37000 | 28 |
| 563 | 20240719 | 094900 | 5600668350 | 37000 | 36950 | 37050 | 36950 | 1285 |
| 564 | 20240719 | 094800 | 5553107450 | 36950 | 36950 | 37000 | 36900 | 557 |
| 565 | 20240719 | 094700 | 5532515000 | 36950 | 37050 | 37050 | 36900 | 8596 |
| 566 | 20240719 | 094600 | 5214629300 | 37000 | 37000 | 37050 | 37000 | 1632 |
| 567 | 20240719 | 094500 | 5154235150 | 37050 | 37150 | 37150 | 37000 | 7284 |
| 568 | 20240719 | 094400 | 4884228400 | 37150 | 37100 | 37150 | 37100 | 503 |
| 569 | 20240719 | 094300 | 4865542850 | 37100 | 37200 | 37200 | 37100 | 451 |
| 570 | 20240719 | 094200 | 4848801950 | 37150 | 37150 | 37200 | 37100 | 412 |
| 571 | 20240719 | 094100 | 4833497000 | 37150 | 37150 | 37150 | 37150 | 802 |
| 572 | 20240719 | 094000 | 4803702700 | 37150 | 37150 | 37200 | 37100 | 475 |
| 573 | 20240719 | 093900 | 4786061000 | 37200 | 37200 | 37200 | 37100 | 365 |
| 574 | 20240719 | 093800 | 4772500050 | 37100 | 37100 | 37200 | 37100 | 1226 |
| 575 | 20240719 | 093700 | 4726935850 | 37150 | 37150 | 37150 | 37100 | 450 |
| 576 | 20240719 | 093600 | 4710231250 | 37100 | 37100 | 37200 | 37100 | 602 |
| 577 | 20240719 | 093500 | 4687884250 | 37200 | 37100 | 37200 | 37050 | 8754 |
| 578 | 20240719 | 093400 | 4363048900 | 37100 | 37050 | 37100 | 37050 | 340 |
| 579 | 20240719 | 093300 | 4350444150 | 37100 | 37050 | 37100 | 37050 | 432 |
| 580 | 20240719 | 093200 | 4334423200 | 37100 | 37100 | 37100 | 37050 | 289 |
| 581 | 20240719 | 093100 | 4323712750 | 37050 | 37100 | 37100 | 37050 | 198 |
| 582 | 20240719 | 093000 | 4316374200 | 37100 | 37100 | 37100 | 37050 | 272 |
| 583 | 20240719 | 092900 | 4306291400 | 37050 | 37050 | 37100 | 37050 | 748 |
| 584 | 20240719 | 092800 | 4278577000 | 37050 | 37050 | 37100 | 37050 | 1287 |
| 585 | 20240719 | 092700 | 4230893450 | 37100 | 37100 | 37100 | 37050 | 531 |
| 586 | 20240719 | 092600 | 4211217300 | 37100 | 37100 | 37100 | 37050 | 399 |
| 587 | 20240719 | 092500 | 4196432600 | 37050 | 37100 | 37100 | 37050 | 227 |
| 588 | 20240719 | 092400 | 4188020950 | 37050 | 37150 | 37150 | 37050 | 2656 |
| 589 | 20240719 | 092300 | 4089493250 | 37100 | 37100 | 37150 | 37100 | 1444 |
| 590 | 20240719 | 092200 | 4035915550 | 37150 | 37100 | 37150 | 37100 | 337 |
| 591 | 20240719 | 092100 | 4023400000 | 37100 | 37100 | 37150 | 37100 | 249 |
| 592 | 20240719 | 092000 | 4014161500 | 37050 | 37050 | 37150 | 37050 | 1354 |
| 593 | 20240719 | 091900 | 3963927800 | 37100 | 37050 | 37100 | 37000 | 2061 |
| 594 | 20240719 | 091800 | 3887616450 | 37050 | 37100 | 37150 | 37000 | 6065 |
| 595 | 20240719 | 091700 | 3662780550 | 37100 | 37050 | 37100 | 37050 | 2779 |
| 596 | 20240719 | 091600 | 3559685700 | 37050 | 37100 | 37100 | 37000 | 7012 |
| 597 | 20240719 | 091500 | 3299917000 | 37100 | 37250 | 37250 | 37100 | 11920 |
| 598 | 20240719 | 091400 | 2857255900 | 37200 | 37250 | 37250 | 37200 | 1926 |
| 599 | 20240719 | 091300 | 2785608300 | 37250 | 37250 | 37300 | 37200 | 3760 |
| 600 | 20240719 | 091200 | 2645625400 | 37250 | 37300 | 37300 | 37250 | 321 |
| 601 | 20240719 | 091100 | 2633668050 | 37300 | 37300 | 37300 | 37250 | 367 |
| 602 | 20240719 | 091000 | 2619988150 | 37300 | 37300 | 37300 | 37250 | 528 |
| 603 | 20240719 | 090900 | 2600308650 | 37250 | 37250 | 37300 | 37250 | 989 |
| 604 | 20240719 | 090800 | 2563468350 | 37250 | 37350 | 37350 | 37250 | 1803 |
| 605 | 20240719 | 090700 | 2496262600 | 37300 | 37300 | 37350 | 37300 | 1259 |
| 606 | 20240719 | 090600 | 2449264250 | 37350 | 37350 | 37350 | 37250 | 911 |
| 607 | 20240719 | 090500 | 2415272950 | 37300 | 37250 | 37300 | 37250 | 2421 |
| 608 | 20240719 | 090400 | 2324987300 | 37250 | 37150 | 37300 | 37150 | 2537 |
| 609 | 20240719 | 090300 | 2230563800 | 37150 | 37150 | 37200 | 37150 | 2046 |
| 610 | 20240719 | 090200 | 2154466050 | 37150 | 37100 | 37250 | 37100 | 3130 |
| 611 | 20240719 | 090100 | 2038183600 | 37150 | 37250 | 37350 | 37100 | 16025 |
| 612 | 20240719 | 090000 | 1441433450 | 37250 | 37500 | 37550 | 37200 | 38550 |