33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 9732 |
| 3 | 20240719 | 192600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20240719 | 192500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20240719 | 192400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20240719 | 192300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20240719 | 192200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20240719 | 192100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20240719 | 192000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20240719 | 191900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20240719 | 191800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20240719 | 191700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20240719 | 191600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20240719 | 191500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20240719 | 191400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20240719 | 191300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20240719 | 191200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20240719 | 191100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20240719 | 191000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20240719 | 190900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20240719 | 190800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20240719 | 190700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20240719 | 190600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20240719 | 190500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20240719 | 190400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20240719 | 190300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20240719 | 190200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20240719 | 190100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20240719 | 190000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20240719 | 185900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20240719 | 185800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20240719 | 185700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 9732 |
| 33 | 20240719 | 185600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20240719 | 185500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20240719 | 185400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20240719 | 185300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20240719 | 185200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20240719 | 185100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20240719 | 185000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20240719 | 184900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20240719 | 184800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20240719 | 184700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20240719 | 184600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20240719 | 184500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20240719 | 184400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20240719 | 184300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20240719 | 184200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20240719 | 184100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20240719 | 184000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20240719 | 183900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20240719 | 183800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20240719 | 183700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20240719 | 183600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20240719 | 183500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20240719 | 183400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20240719 | 183300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20240719 | 183200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20240719 | 183100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20240719 | 183000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20240719 | 182900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20240719 | 182800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20240719 | 182700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 9732 |
| 63 | 20240719 | 182600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20240719 | 182500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20240719 | 182400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20240719 | 182300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20240719 | 182200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20240719 | 182100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20240719 | 182000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20240719 | 181900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20240719 | 181800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20240719 | 181700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20240719 | 181600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20240719 | 181500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20240719 | 181400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20240719 | 181300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20240719 | 181200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20240719 | 181100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20240719 | 181000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20240719 | 180900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20240719 | 180800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20240719 | 180700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20240719 | 180600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20240719 | 180500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20240719 | 180400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20240719 | 180300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20240719 | 180200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20240719 | 180100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20240719 | 180000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20240719 | 175900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20240719 | 175800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20240719 | 175700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 9732 |
| 93 | 20240719 | 175600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20240719 | 175500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20240719 | 175400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20240719 | 175300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20240719 | 175200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20240719 | 175100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20240719 | 175000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20240719 | 174900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20240719 | 174800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20240719 | 174700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20240719 | 174600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20240719 | 174500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20240719 | 174400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20240719 | 174300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20240719 | 174200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20240719 | 174100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20240719 | 174000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20240719 | 173900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20240719 | 173800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20240719 | 173700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20240719 | 173600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20240719 | 173500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20240719 | 173400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20240719 | 173300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20240719 | 173200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20240719 | 173100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20240719 | 173000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20240719 | 172900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20240719 | 172800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20240719 | 172700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 9732 |
| 123 | 20240719 | 172600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20240719 | 172500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20240719 | 172400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20240719 | 172300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20240719 | 172200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20240719 | 172100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20240719 | 172000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20240719 | 171900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20240719 | 171800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20240719 | 171700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20240719 | 171600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20240719 | 171500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20240719 | 171400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20240719 | 171300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20240719 | 171200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20240719 | 171100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20240719 | 171000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20240719 | 170900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20240719 | 170800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20240719 | 170700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20240719 | 170600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20240719 | 170500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20240719 | 170400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20240719 | 170300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20240719 | 170200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20240719 | 170100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20240719 | 170000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20240719 | 165900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20240719 | 165800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20240719 | 165700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 9732 |
| 153 | 20240719 | 165600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20240719 | 165500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20240719 | 165400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20240719 | 165300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20240719 | 165200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20240719 | 165100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20240719 | 165000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20240719 | 164900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20240719 | 164800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20240719 | 164700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20240719 | 164600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20240719 | 164500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20240719 | 164400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20240719 | 164300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20240719 | 164200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20240719 | 164100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20240719 | 164000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20240719 | 163900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20240719 | 163800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20240719 | 163700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20240719 | 163600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20240719 | 163500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20240719 | 163400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20240719 | 163300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20240719 | 163200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20240719 | 163100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20240719 | 163000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20240719 | 162900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20240719 | 162800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20240719 | 162700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 9732 |
| 183 | 20240719 | 162600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20240719 | 162500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20240719 | 162400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20240719 | 162300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20240719 | 162200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20240719 | 162100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20240719 | 162000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20240719 | 161900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20240719 | 161800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20240719 | 161700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20240719 | 161600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20240719 | 161500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20240719 | 161400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20240719 | 161300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20240719 | 161200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20240719 | 161100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20240719 | 161000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20240719 | 160900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20240719 | 160800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20240719 | 160700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20240719 | 160600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20240719 | 160500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20240719 | 160400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20240719 | 160300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20240719 | 160200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20240719 | 160100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20240719 | 160000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20240719 | 155900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20240719 | 155800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20240719 | 155700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 9732 |
| 213 | 20240719 | 155600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20240719 | 155500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20240719 | 155400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20240719 | 155300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20240719 | 155200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20240719 | 155100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20240719 | 155000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20240719 | 154900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20240719 | 154800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20240719 | 154700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20240719 | 154600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20240719 | 154500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20240719 | 154400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20240719 | 154300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20240719 | 154200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20240719 | 154100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20240719 | 154000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20240719 | 153900 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20240719 | 153800 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20240719 | 153700 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20240719 | 153600 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20240719 | 153500 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20240719 | 153400 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20240719 | 153300 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20240719 | 153200 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20240719 | 153100 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20240719 | 153000 | 9510360650 | 27050 | 27050 | 27050 | 27050 | 9732 |
| 240 | 20240719 | 152900 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 241 | 20240719 | 152800 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 242 | 20240719 | 152700 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 243 | 20240719 | 152600 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 244 | 20240719 | 152500 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 245 | 20240719 | 152400 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 246 | 20240719 | 152300 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 247 | 20240719 | 152200 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 248 | 20240719 | 152100 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 249 | 20240719 | 152000 | 9247110050 | 27100 | 27100 | 27100 | 27100 | 0 |
| 250 | 20240719 | 151900 | 9247110050 | 27100 | 27050 | 27100 | 27050 | 851 |
| 251 | 20240719 | 151800 | 9224070950 | 27100 | 27050 | 27100 | 27000 | 2853 |
| 252 | 20240719 | 151700 | 9146861500 | 27000 | 27100 | 27100 | 27000 | 5007 |
| 253 | 20240719 | 151600 | 9011434700 | 27100 | 27050 | 27100 | 27050 | 442 |
| 254 | 20240719 | 151500 | 8999467100 | 27050 | 27150 | 27150 | 27050 | 1470 |
| 255 | 20240719 | 151400 | 8959669200 | 27150 | 27100 | 27150 | 27100 | 951 |
| 256 | 20240719 | 151300 | 8933887100 | 27100 | 27150 | 27150 | 27100 | 786 |
| 257 | 20240719 | 151200 | 8912568800 | 27100 | 27100 | 27100 | 27050 | 1718 |
| 258 | 20240719 | 151100 | 8866046800 | 27100 | 27100 | 27100 | 27100 | 337 |
| 259 | 20240719 | 151000 | 8856914100 | 27100 | 27100 | 27150 | 27100 | 2961 |
| 260 | 20240719 | 150900 | 8776651700 | 27100 | 27100 | 27150 | 27100 | 736 |
| 261 | 20240719 | 150800 | 8756705450 | 27100 | 27100 | 27100 | 27050 | 1032 |
| 262 | 20240719 | 150700 | 8728748200 | 27100 | 27050 | 27100 | 27050 | 1217 |
| 263 | 20240719 | 150600 | 8695820600 | 27050 | 27050 | 27100 | 27050 | 2680 |
| 264 | 20240719 | 150500 | 8623290650 | 27100 | 27100 | 27100 | 27050 | 2333 |
| 265 | 20240719 | 150400 | 8560083350 | 27100 | 27100 | 27150 | 27100 | 1780 |
| 266 | 20240719 | 150300 | 8511839150 | 27100 | 27150 | 27150 | 27100 | 2769 |
| 267 | 20240719 | 150200 | 8436701800 | 27150 | 27150 | 27150 | 27100 | 1027 |
| 268 | 20240719 | 150100 | 8408822200 | 27150 | 27150 | 27150 | 27100 | 1473 |
| 269 | 20240719 | 150000 | 8368884250 | 27150 | 27200 | 27200 | 27150 | 2254 |
| 270 | 20240719 | 145900 | 8307643800 | 27200 | 27150 | 27250 | 27150 | 144 |
| 271 | 20240719 | 145800 | 8303726800 | 27150 | 27150 | 27150 | 27150 | 293 |
| 272 | 20240719 | 145700 | 8295771850 | 27150 | 27100 | 27150 | 27100 | 661 |
| 273 | 20240719 | 145600 | 8277835100 | 27100 | 27200 | 27200 | 27050 | 2597 |
| 274 | 20240719 | 145500 | 8207452350 | 27100 | 27200 | 27200 | 27100 | 2134 |
| 275 | 20240719 | 145400 | 8149530250 | 27200 | 27250 | 27250 | 27150 | 691 |
| 276 | 20240719 | 145300 | 8130737500 | 27200 | 27250 | 27250 | 27200 | 265 |
| 277 | 20240719 | 145200 | 8123526750 | 27250 | 27250 | 27250 | 27150 | 5252 |
| 278 | 20240719 | 145100 | 7980606550 | 27250 | 27300 | 27300 | 27250 | 2510 |
| 279 | 20240719 | 145000 | 7912195900 | 27300 | 27300 | 27300 | 27300 | 1422 |
| 280 | 20240719 | 144900 | 7873375300 | 27300 | 27300 | 27300 | 27300 | 199 |
| 281 | 20240719 | 144800 | 7867942600 | 27300 | 27250 | 27300 | 27250 | 429 |
| 282 | 20240719 | 144700 | 7856241800 | 27300 | 27300 | 27300 | 27250 | 235 |
| 283 | 20240719 | 144600 | 7849831900 | 27300 | 27300 | 27300 | 27300 | 519 |
| 284 | 20240719 | 144500 | 7835663200 | 27300 | 27250 | 27300 | 27250 | 1621 |
| 285 | 20240719 | 144400 | 7791482550 | 27250 | 27300 | 27300 | 27250 | 454 |
| 286 | 20240719 | 144300 | 7779105650 | 27300 | 27300 | 27300 | 27250 | 3908 |
| 287 | 20240719 | 144200 | 7672455000 | 27300 | 27350 | 27350 | 27300 | 45 |
| 288 | 20240719 | 144100 | 7671225650 | 27300 | 27350 | 27350 | 27300 | 189 |
| 289 | 20240719 | 144000 | 7666061100 | 27350 | 27300 | 27350 | 27300 | 138 |
| 290 | 20240719 | 143900 | 7662287350 | 27350 | 27300 | 27350 | 27300 | 723 |
| 291 | 20240719 | 143800 | 7642546200 | 27300 | 27300 | 27350 | 27300 | 1054 |
| 292 | 20240719 | 143700 | 7613771800 | 27300 | 27400 | 27400 | 27300 | 4684 |
| 293 | 20240719 | 143600 | 7485724200 | 27400 | 27450 | 27450 | 27400 | 2225 |
| 294 | 20240719 | 143500 | 7424754650 | 27450 | 27450 | 27450 | 27400 | 482 |
| 295 | 20240719 | 143400 | 7411525600 | 27450 | 27500 | 27500 | 27450 | 759 |
| 296 | 20240719 | 143300 | 7390683000 | 27500 | 27450 | 27500 | 27450 | 201 |
| 297 | 20240719 | 143200 | 7385164150 | 27450 | 27500 | 27500 | 27450 | 89 |
| 298 | 20240719 | 143100 | 7382719250 | 27500 | 27500 | 27500 | 27450 | 244 |
| 299 | 20240719 | 143000 | 7376009750 | 27500 | 27450 | 27500 | 27450 | 258 |
| 300 | 20240719 | 142900 | 7368917650 | 27450 | 27400 | 27450 | 27400 | 341 |
| 301 | 20240719 | 142800 | 7359567750 | 27450 | 27400 | 27450 | 27400 | 206 |
| 302 | 20240719 | 142700 | 7353917500 | 27400 | 27450 | 27450 | 27400 | 177 |
| 303 | 20240719 | 142600 | 7349059550 | 27450 | 27450 | 27450 | 27400 | 693 |
| 304 | 20240719 | 142500 | 7330059050 | 27450 | 27450 | 27450 | 27450 | 220 |
| 305 | 20240719 | 142400 | 7324020050 | 27450 | 27450 | 27450 | 27400 | 508 |
| 306 | 20240719 | 142300 | 7310084700 | 27450 | 27400 | 27450 | 27400 | 99 |
| 307 | 20240719 | 142200 | 7307371100 | 27400 | 27350 | 27400 | 27350 | 436 |
| 308 | 20240719 | 142100 | 7295424800 | 27350 | 27400 | 27400 | 27350 | 791 |
| 309 | 20240719 | 142000 | 7273775000 | 27400 | 27350 | 27400 | 27350 | 221 |
| 310 | 20240719 | 141900 | 7267727050 | 27400 | 27350 | 27400 | 27350 | 422 |
| 311 | 20240719 | 141800 | 7256166850 | 27350 | 27400 | 27400 | 27350 | 949 |
| 312 | 20240719 | 141700 | 7230199950 | 27400 | 27350 | 27400 | 27350 | 113 |
| 313 | 20240719 | 141600 | 7227104750 | 27350 | 27350 | 27350 | 27350 | 365 |
| 314 | 20240719 | 141500 | 7217122000 | 27350 | 27350 | 27350 | 27350 | 309 |
| 315 | 20240719 | 141400 | 7208670850 | 27350 | 27350 | 27350 | 27300 | 2787 |
| 316 | 20240719 | 141300 | 7132573700 | 27400 | 27350 | 27400 | 27300 | 2203 |
| 317 | 20240719 | 141200 | 7072322100 | 27400 | 27400 | 27400 | 27350 | 1789 |
| 318 | 20240719 | 141100 | 7023314050 | 27400 | 27400 | 27400 | 27400 | 6 |
| 319 | 20240719 | 141000 | 7023149650 | 27400 | 27450 | 27500 | 27400 | 482 |
| 320 | 20240719 | 140900 | 7009919900 | 27450 | 27450 | 27450 | 27450 | 320 |
| 321 | 20240719 | 140800 | 7001135900 | 27450 | 27450 | 27450 | 27450 | 50 |
| 322 | 20240719 | 140700 | 6999763400 | 27400 | 27450 | 27500 | 27400 | 1695 |
| 323 | 20240719 | 140600 | 6953276850 | 27500 | 27450 | 27500 | 27450 | 308 |
| 324 | 20240719 | 140500 | 6944807250 | 27500 | 27450 | 27500 | 27450 | 445 |
| 325 | 20240719 | 140400 | 6932579500 | 27450 | 27500 | 27500 | 27450 | 653 |
| 326 | 20240719 | 140300 | 6914652750 | 27500 | 27400 | 27500 | 27400 | 785 |
| 327 | 20240719 | 140200 | 6893086350 | 27450 | 27450 | 27450 | 27400 | 307 |
| 328 | 20240719 | 140100 | 6884668600 | 27450 | 27450 | 27450 | 27400 | 86 |
| 329 | 20240719 | 140000 | 6882307950 | 27450 | 27450 | 27450 | 27400 | 258 |
| 330 | 20240719 | 135900 | 6875228850 | 27450 | 27450 | 27450 | 27450 | 1561 |
| 331 | 20240719 | 135800 | 6832379400 | 27450 | 27450 | 27500 | 27450 | 61 |
| 332 | 20240719 | 135700 | 6830704350 | 27500 | 27450 | 27500 | 27450 | 69 |
| 333 | 20240719 | 135600 | 6828809400 | 27450 | 27450 | 27450 | 27450 | 1267 |
| 334 | 20240719 | 135500 | 6794030250 | 27500 | 27600 | 27600 | 27450 | 5585 |
| 335 | 20240719 | 135400 | 6640362100 | 27550 | 27550 | 27600 | 27550 | 412 |
| 336 | 20240719 | 135300 | 6629011450 | 27600 | 27550 | 27600 | 27550 | 510 |
| 337 | 20240719 | 135200 | 6614960850 | 27550 | 27550 | 27600 | 27550 | 72 |
| 338 | 20240719 | 135100 | 6612976950 | 27550 | 27600 | 27600 | 27550 | 351 |
| 339 | 20240719 | 135000 | 6603306800 | 27550 | 27600 | 27650 | 27550 | 104 |
| 340 | 20240719 | 134900 | 6600436300 | 27600 | 27600 | 27600 | 27550 | 669 |
| 341 | 20240719 | 134800 | 6581993750 | 27600 | 27600 | 27600 | 27600 | 57 |
| 342 | 20240719 | 134700 | 6580420550 | 27550 | 27600 | 27600 | 27550 | 131 |
| 343 | 20240719 | 134600 | 6576805450 | 27550 | 27600 | 27600 | 27550 | 324 |
| 344 | 20240719 | 134500 | 6567869100 | 27600 | 27600 | 27650 | 27600 | 1957 |
| 345 | 20240719 | 134400 | 6513849650 | 27600 | 27650 | 27700 | 27600 | 1993 |
| 346 | 20240719 | 134300 | 6458763100 | 27700 | 27700 | 27700 | 27700 | 2 |
| 347 | 20240719 | 134200 | 6458707700 | 27650 | 27650 | 27650 | 27650 | 50 |
| 348 | 20240719 | 134100 | 6457325200 | 27650 | 27650 | 27650 | 27650 | 131 |
| 349 | 20240719 | 134000 | 6453703050 | 27650 | 27650 | 27650 | 27650 | 188 |
| 350 | 20240719 | 133900 | 6448504850 | 27600 | 27650 | 27650 | 27600 | 1223 |
| 351 | 20240719 | 133800 | 6414748650 | 27650 | 27650 | 27650 | 27600 | 497 |
| 352 | 20240719 | 133700 | 6401012150 | 27650 | 27650 | 27700 | 27650 | 1511 |
| 353 | 20240719 | 133600 | 6359217950 | 27650 | 27700 | 27700 | 27650 | 361 |
| 354 | 20240719 | 133500 | 6349236250 | 27650 | 27650 | 27650 | 27650 | 61 |
| 355 | 20240719 | 133400 | 6347549600 | 27650 | 27650 | 27650 | 27650 | 471 |
| 356 | 20240719 | 133300 | 6334526450 | 27650 | 27650 | 27650 | 27650 | 129 |
| 357 | 20240719 | 133200 | 6330959600 | 27650 | 27650 | 27650 | 27650 | 265 |
| 358 | 20240719 | 133100 | 6323632350 | 27650 | 27700 | 27700 | 27650 | 91 |
| 359 | 20240719 | 133000 | 6321115200 | 27700 | 27650 | 27700 | 27650 | 109 |
| 360 | 20240719 | 132900 | 6318101050 | 27650 | 27650 | 27650 | 27600 | 66 |
| 361 | 20240719 | 132800 | 6316279150 | 27650 | 27600 | 27650 | 27600 | 319 |
| 362 | 20240719 | 132700 | 6307458950 | 27600 | 27600 | 27650 | 27600 | 41 |
| 363 | 20240719 | 132600 | 6306326750 | 27600 | 27600 | 27600 | 27600 | 459 |
| 364 | 20240719 | 132500 | 6293658350 | 27600 | 27650 | 27650 | 27600 | 309 |
| 365 | 20240719 | 132400 | 6285129500 | 27650 | 27650 | 27650 | 27650 | 50 |
| 366 | 20240719 | 132300 | 6283747000 | 27600 | 27600 | 27600 | 27600 | 118 |
| 367 | 20240719 | 132200 | 6280490200 | 27600 | 27650 | 27650 | 27600 | 243 |
| 368 | 20240719 | 132100 | 6273779300 | 27600 | 27600 | 27650 | 27600 | 73 |
| 369 | 20240719 | 132000 | 6271764400 | 27600 | 27600 | 27600 | 27600 | 54 |
| 370 | 20240719 | 131900 | 6270274000 | 27700 | 27650 | 27700 | 27600 | 135 |
| 371 | 20240719 | 131800 | 6266543450 | 27600 | 27650 | 27650 | 27600 | 1300 |
| 372 | 20240719 | 131700 | 6230619650 | 27650 | 27700 | 27700 | 27650 | 82 |
| 373 | 20240719 | 131600 | 6228350500 | 27700 | 27700 | 27700 | 27700 | 2 |
| 374 | 20240719 | 131500 | 6228295100 | 27700 | 27700 | 27700 | 27700 | 64 |
| 375 | 20240719 | 131400 | 6226522300 | 27700 | 27700 | 27700 | 27650 | 205 |
| 376 | 20240719 | 131300 | 6220845300 | 27700 | 27700 | 27700 | 27700 | 1 |
| 377 | 20240719 | 131200 | 6220817600 | 27700 | 27650 | 27700 | 27650 | 66 |
| 378 | 20240719 | 131100 | 6218992600 | 27650 | 27650 | 27700 | 27650 | 477 |
| 379 | 20240719 | 131000 | 6205803200 | 27650 | 27650 | 27700 | 27650 | 142 |
| 380 | 20240719 | 130900 | 6201871750 | 27700 | 27650 | 27700 | 27650 | 180 |
| 381 | 20240719 | 130800 | 6196894050 | 27650 | 27650 | 27650 | 27650 | 120 |
| 382 | 20240719 | 130700 | 6193576050 | 27650 | 27650 | 27650 | 27650 | 99 |
| 383 | 20240719 | 130600 | 6190838700 | 27600 | 27600 | 27600 | 27600 | 27 |
| 384 | 20240719 | 130500 | 6190093500 | 27550 | 27800 | 27800 | 27550 | 435 |
| 385 | 20240719 | 130400 | 6178087100 | 27600 | 27800 | 27800 | 27600 | 882 |
| 386 | 20240719 | 130300 | 6153705250 | 27850 | 27800 | 27850 | 27700 | 128 |
| 387 | 20240719 | 130200 | 6150151000 | 27650 | 27650 | 27650 | 27650 | 70 |
| 388 | 20240719 | 130100 | 6148215500 | 27650 | 27800 | 27800 | 27650 | 231 |
| 389 | 20240719 | 130000 | 6141819700 | 27800 | 27650 | 27950 | 27650 | 3634 |
| 390 | 20240719 | 125900 | 6040494650 | 27650 | 27600 | 27650 | 27600 | 133 |
| 391 | 20240719 | 125800 | 6036823350 | 27600 | 27650 | 27650 | 27600 | 110 |
| 392 | 20240719 | 125700 | 6033786850 | 27600 | 27600 | 27600 | 27600 | 839 |
| 393 | 20240719 | 125600 | 6010630450 | 27650 | 27650 | 27650 | 27650 | 138 |
| 394 | 20240719 | 125500 | 6006814750 | 27650 | 27650 | 27650 | 27650 | 71 |
| 395 | 20240719 | 125400 | 6004851600 | 27650 | 27650 | 27700 | 27650 | 55 |
| 396 | 20240719 | 125300 | 6003330100 | 27650 | 27650 | 27650 | 27600 | 337 |
| 397 | 20240719 | 125200 | 5994024600 | 27700 | 27700 | 27700 | 27700 | 153 |
| 398 | 20240719 | 125100 | 5989786500 | 27700 | 27700 | 27700 | 27650 | 1340 |
| 399 | 20240719 | 125000 | 5952727550 | 27700 | 27750 | 27750 | 27700 | 507 |
| 400 | 20240719 | 124900 | 5938672400 | 27800 | 27750 | 27800 | 27750 | 8 |
| 401 | 20240719 | 124800 | 5938450250 | 27700 | 27800 | 27800 | 27700 | 203 |
| 402 | 20240719 | 124700 | 5932825050 | 27800 | 27800 | 27800 | 27750 | 47 |
| 403 | 20240719 | 124600 | 5931520100 | 27700 | 27750 | 27750 | 27700 | 252 |
| 404 | 20240719 | 124500 | 5924530100 | 27800 | 27800 | 27800 | 27750 | 122 |
| 405 | 20240719 | 124400 | 5921143750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 406 | 20240719 | 124300 | 5921143750 | 27850 | 27750 | 27850 | 27750 | 155 |
| 407 | 20240719 | 124200 | 5916838900 | 27700 | 27750 | 27750 | 27700 | 400 |
| 408 | 20240719 | 124100 | 5905744250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 409 | 20240719 | 124000 | 5905744250 | 27750 | 27750 | 27850 | 27750 | 545 |
| 410 | 20240719 | 123900 | 5890620400 | 27750 | 27850 | 27850 | 27750 | 175 |
| 411 | 20240719 | 123800 | 5885751600 | 27850 | 27850 | 27850 | 27850 | 26 |
| 412 | 20240719 | 123700 | 5885027500 | 27850 | 27850 | 27850 | 27850 | 5 |
| 413 | 20240719 | 123600 | 5884888250 | 27900 | 27850 | 27900 | 27800 | 577 |
| 414 | 20240719 | 123500 | 5868818850 | 27800 | 27800 | 27800 | 27800 | 425 |
| 415 | 20240719 | 123400 | 5857003850 | 27800 | 27750 | 27800 | 27750 | 350 |
| 416 | 20240719 | 123300 | 5847278650 | 27750 | 27750 | 27750 | 27750 | 170 |
| 417 | 20240719 | 123200 | 5842561150 | 27700 | 27750 | 27750 | 27700 | 333 |
| 418 | 20240719 | 123100 | 5833321550 | 27750 | 27750 | 27750 | 27750 | 36 |
| 419 | 20240719 | 123000 | 5832322550 | 27750 | 27800 | 27800 | 27750 | 122 |
| 420 | 20240719 | 122900 | 5828934100 | 27800 | 27800 | 27800 | 27800 | 166 |
| 421 | 20240719 | 122800 | 5824319300 | 27800 | 27800 | 27800 | 27800 | 96 |
| 422 | 20240719 | 122700 | 5821650500 | 27850 | 27850 | 27850 | 27850 | 324 |
| 423 | 20240719 | 122600 | 5812627100 | 27850 | 27750 | 27850 | 27750 | 41 |
| 424 | 20240719 | 122500 | 5811488200 | 27750 | 27800 | 27800 | 27750 | 975 |
| 425 | 20240719 | 122400 | 5784429400 | 27750 | 27800 | 27800 | 27750 | 460 |
| 426 | 20240719 | 122300 | 5771641900 | 27800 | 27850 | 27850 | 27800 | 605 |
| 427 | 20240719 | 122200 | 5754810250 | 27850 | 27900 | 27900 | 27800 | 772 |
| 428 | 20240719 | 122100 | 5733294600 | 27850 | 27750 | 27850 | 27750 | 715 |
| 429 | 20240719 | 122000 | 5713387000 | 27750 | 27750 | 27850 | 27750 | 341 |
| 430 | 20240719 | 121900 | 5703913150 | 27750 | 27800 | 27800 | 27750 | 6 |
| 431 | 20240719 | 121800 | 5703746400 | 27800 | 27800 | 27800 | 27800 | 102 |
| 432 | 20240719 | 121700 | 5700910800 | 27800 | 27800 | 27800 | 27800 | 146 |
| 433 | 20240719 | 121600 | 5696852000 | 27800 | 27800 | 27800 | 27800 | 58 |
| 434 | 20240719 | 121500 | 5695239600 | 27800 | 27800 | 27800 | 27800 | 161 |
| 435 | 20240719 | 121400 | 5690763800 | 27750 | 27800 | 27800 | 27750 | 197 |
| 436 | 20240719 | 121300 | 5685287950 | 27800 | 27850 | 27850 | 27800 | 144 |
| 437 | 20240719 | 121200 | 5681281650 | 27800 | 27900 | 27950 | 27800 | 1363 |
| 438 | 20240719 | 121100 | 5643252750 | 27950 | 27900 | 27950 | 27900 | 601 |
| 439 | 20240719 | 121000 | 5626464750 | 27950 | 27900 | 27950 | 27900 | 3 |
| 440 | 20240719 | 120900 | 5626380950 | 27900 | 27950 | 27950 | 27900 | 571 |
| 441 | 20240719 | 120800 | 5610446500 | 27950 | 27950 | 27950 | 27900 | 255 |
| 442 | 20240719 | 120700 | 5603321800 | 27950 | 27950 | 27950 | 27900 | 668 |
| 443 | 20240719 | 120600 | 5584651400 | 27950 | 27900 | 27950 | 27900 | 274 |
| 444 | 20240719 | 120500 | 5576993600 | 27900 | 27950 | 27950 | 27900 | 152 |
| 445 | 20240719 | 120400 | 5572751600 | 27950 | 27950 | 27950 | 27950 | 1170 |
| 446 | 20240719 | 120300 | 5540050100 | 27950 | 27950 | 27950 | 27950 | 96 |
| 447 | 20240719 | 120200 | 5537366900 | 28000 | 28000 | 28000 | 27950 | 1069 |
| 448 | 20240719 | 120100 | 5507450050 | 27950 | 27950 | 28000 | 27950 | 707 |
| 449 | 20240719 | 120000 | 5487686800 | 27950 | 27950 | 28000 | 27950 | 1415 |
| 450 | 20240719 | 115900 | 5448133700 | 28000 | 28000 | 28050 | 28000 | 1439 |
| 451 | 20240719 | 115800 | 5407841450 | 28000 | 27950 | 28050 | 27950 | 1471 |
| 452 | 20240719 | 115700 | 5366655650 | 28000 | 27950 | 28000 | 27900 | 822 |
| 453 | 20240719 | 115600 | 5343670800 | 27950 | 27950 | 27950 | 27900 | 802 |
| 454 | 20240719 | 115500 | 5321255900 | 27900 | 27900 | 27950 | 27900 | 466 |
| 455 | 20240719 | 115400 | 5308249700 | 27900 | 27900 | 27900 | 27850 | 2271 |
| 456 | 20240719 | 115300 | 5244889800 | 27900 | 27900 | 27900 | 27900 | 6 |
| 457 | 20240719 | 115200 | 5244722400 | 27850 | 27950 | 27950 | 27850 | 1160 |
| 458 | 20240719 | 115100 | 5212347300 | 27900 | 27900 | 27900 | 27900 | 256 |
| 459 | 20240719 | 115000 | 5205204900 | 27850 | 27900 | 27900 | 27850 | 483 |
| 460 | 20240719 | 114900 | 5191729250 | 27950 | 27900 | 27950 | 27900 | 797 |
| 461 | 20240719 | 114800 | 5169456200 | 27950 | 27850 | 27950 | 27850 | 1439 |
| 462 | 20240719 | 114700 | 5129296200 | 27800 | 27800 | 27800 | 27800 | 625 |
| 463 | 20240719 | 114600 | 5111921200 | 27750 | 27750 | 27750 | 27750 | 56 |
| 464 | 20240719 | 114500 | 5110367200 | 27750 | 27800 | 27800 | 27750 | 303 |
| 465 | 20240719 | 114400 | 5101946250 | 27750 | 27800 | 27800 | 27750 | 23 |
| 466 | 20240719 | 114300 | 5101306950 | 27800 | 27750 | 27800 | 27700 | 102 |
| 467 | 20240719 | 114200 | 5098476700 | 27700 | 27700 | 27750 | 27700 | 256 |
| 468 | 20240719 | 114100 | 5091383050 | 27650 | 27650 | 27650 | 27650 | 200 |
| 469 | 20240719 | 114000 | 5085853050 | 27700 | 27700 | 27700 | 27700 | 348 |
| 470 | 20240719 | 113900 | 5076213450 | 27700 | 27600 | 27700 | 27600 | 387 |
| 471 | 20240719 | 113800 | 5065527700 | 27650 | 27650 | 27650 | 27600 | 23 |
| 472 | 20240719 | 113700 | 5064891900 | 27650 | 27600 | 27650 | 27600 | 114 |
| 473 | 20240719 | 113600 | 5061742400 | 27600 | 27650 | 27650 | 27600 | 69 |
| 474 | 20240719 | 113500 | 5059834700 | 27650 | 27650 | 27700 | 27650 | 144 |
| 475 | 20240719 | 113400 | 5055853050 | 27650 | 27700 | 27700 | 27650 | 1111 |
| 476 | 20240719 | 113300 | 5025130200 | 27700 | 27700 | 27750 | 27650 | 426 |
| 477 | 20240719 | 113200 | 5013323000 | 27700 | 27750 | 27750 | 27700 | 370 |
| 478 | 20240719 | 113100 | 5003068400 | 27750 | 27800 | 27850 | 27750 | 429 |
| 479 | 20240719 | 113000 | 4991154100 | 27800 | 27800 | 27850 | 27750 | 1184 |
| 480 | 20240719 | 112900 | 4958233150 | 27850 | 27850 | 27900 | 27800 | 1178 |
| 481 | 20240719 | 112800 | 4925413200 | 27850 | 27800 | 27850 | 27800 | 799 |
| 482 | 20240719 | 112700 | 4903171350 | 27800 | 27850 | 27850 | 27800 | 1169 |
| 483 | 20240719 | 112600 | 4870624300 | 27850 | 27800 | 27850 | 27800 | 901 |
| 484 | 20240719 | 112500 | 4845533200 | 27850 | 27850 | 27850 | 27850 | 207 |
| 485 | 20240719 | 112400 | 4839768250 | 27850 | 27750 | 27850 | 27750 | 753 |
| 486 | 20240719 | 112300 | 4818849000 | 27750 | 27750 | 27800 | 27750 | 742 |
| 487 | 20240719 | 112200 | 4798253450 | 27750 | 27650 | 27800 | 27650 | 472 |
| 488 | 20240719 | 112100 | 4785154200 | 27700 | 27650 | 27700 | 27650 | 848 |
| 489 | 20240719 | 112000 | 4761674150 | 27650 | 27600 | 27650 | 27600 | 253 |
| 490 | 20240719 | 111900 | 4754685450 | 27650 | 27650 | 27650 | 27650 | 0 |
| 491 | 20240719 | 111800 | 4754685450 | 27650 | 27650 | 27650 | 27650 | 361 |
| 492 | 20240719 | 111700 | 4744703800 | 27650 | 27700 | 27700 | 27650 | 333 |
| 493 | 20240719 | 111600 | 4735496250 | 27650 | 27650 | 27650 | 27650 | 261 |
| 494 | 20240719 | 111500 | 4728279600 | 27600 | 27700 | 27750 | 27600 | 4151 |
| 495 | 20240719 | 111400 | 4613294650 | 27700 | 27750 | 27750 | 27700 | 124 |
| 496 | 20240719 | 111300 | 4609859750 | 27750 | 27750 | 27750 | 27750 | 1525 |
| 497 | 20240719 | 111200 | 4567541000 | 27750 | 27650 | 27800 | 27650 | 1717 |
| 498 | 20240719 | 111100 | 4519957050 | 27650 | 27650 | 27800 | 27600 | 4109 |
| 499 | 20240719 | 111000 | 4406241900 | 27600 | 27500 | 27600 | 27500 | 876 |
| 500 | 20240719 | 110900 | 4382090350 | 27500 | 27500 | 27500 | 27450 | 848 |
| 501 | 20240719 | 110800 | 4358780900 | 27500 | 27400 | 27500 | 27400 | 649 |
| 502 | 20240719 | 110700 | 4340993900 | 27400 | 27400 | 27400 | 27400 | 96 |
| 503 | 20240719 | 110600 | 4338363500 | 27400 | 27350 | 27400 | 27350 | 205 |
| 504 | 20240719 | 110500 | 4332756150 | 27400 | 27400 | 27400 | 27400 | 225 |
| 505 | 20240719 | 110400 | 4326591150 | 27400 | 27400 | 27400 | 27400 | 481 |
| 506 | 20240719 | 110300 | 4313411750 | 27400 | 27450 | 27450 | 27400 | 84 |
| 507 | 20240719 | 110200 | 4311110050 | 27450 | 27450 | 27450 | 27450 | 20 |
| 508 | 20240719 | 110100 | 4310561050 | 27450 | 27400 | 27450 | 27400 | 221 |
| 509 | 20240719 | 110000 | 4304505600 | 27400 | 27450 | 27450 | 27400 | 115 |
| 510 | 20240719 | 105900 | 4301353100 | 27450 | 27450 | 27450 | 27400 | 141 |
| 511 | 20240719 | 105800 | 4297482700 | 27400 | 27400 | 27400 | 27350 | 292 |
| 512 | 20240719 | 105700 | 4289486900 | 27350 | 27400 | 27400 | 27350 | 1107 |
| 513 | 20240719 | 105600 | 4259197300 | 27350 | 27350 | 27400 | 27350 | 89 |
| 514 | 20240719 | 105500 | 4256763100 | 27400 | 27350 | 27400 | 27350 | 569 |
| 515 | 20240719 | 105400 | 4241190600 | 27350 | 27300 | 27350 | 27250 | 674 |
| 516 | 20240719 | 105300 | 4222803950 | 27300 | 27300 | 27300 | 27300 | 361 |
| 517 | 20240719 | 105200 | 4212948650 | 27300 | 27300 | 27300 | 27300 | 22 |
| 518 | 20240719 | 105100 | 4212348050 | 27300 | 27300 | 27350 | 27250 | 792 |
| 519 | 20240719 | 105000 | 4190747950 | 27300 | 27300 | 27350 | 27300 | 76 |
| 520 | 20240719 | 104900 | 4188673050 | 27300 | 27300 | 27350 | 27250 | 1454 |
| 521 | 20240719 | 104800 | 4148997950 | 27350 | 27300 | 27400 | 27250 | 600 |
| 522 | 20240719 | 104700 | 4132623400 | 27350 | 27350 | 27400 | 27350 | 585 |
| 523 | 20240719 | 104600 | 4116621150 | 27350 | 27300 | 27350 | 27250 | 567 |
| 524 | 20240719 | 104500 | 4101159800 | 27300 | 27250 | 27300 | 27250 | 879 |
| 525 | 20240719 | 104400 | 4077183050 | 27250 | 27300 | 27300 | 27250 | 578 |
| 526 | 20240719 | 104300 | 4061431850 | 27300 | 27300 | 27300 | 27250 | 430 |
| 527 | 20240719 | 104200 | 4049710600 | 27300 | 27300 | 27350 | 27250 | 828 |
| 528 | 20240719 | 104100 | 4027114450 | 27300 | 27350 | 27350 | 27300 | 366 |
| 529 | 20240719 | 104000 | 4017119600 | 27350 | 27350 | 27350 | 27350 | 464 |
| 530 | 20240719 | 103900 | 4004429200 | 27350 | 27300 | 27350 | 27300 | 91 |
| 531 | 20240719 | 103800 | 4001944700 | 27300 | 27300 | 27350 | 27300 | 128 |
| 532 | 20240719 | 103700 | 3998449300 | 27300 | 27300 | 27300 | 27300 | 10 |
| 533 | 20240719 | 103600 | 3998176300 | 27250 | 27350 | 27350 | 27250 | 4941 |
| 534 | 20240719 | 103500 | 3863337750 | 27350 | 27450 | 27450 | 27300 | 2395 |
| 535 | 20240719 | 103400 | 3797808800 | 27450 | 27400 | 27450 | 27400 | 793 |
| 536 | 20240719 | 103300 | 3776079500 | 27400 | 27400 | 27400 | 27400 | 708 |
| 537 | 20240719 | 103200 | 3756680300 | 27450 | 27400 | 27450 | 27400 | 78 |
| 538 | 20240719 | 103100 | 3754542900 | 27400 | 27450 | 27450 | 27400 | 248 |
| 539 | 20240719 | 103000 | 3747747450 | 27400 | 27400 | 27450 | 27400 | 327 |
| 540 | 20240719 | 102900 | 3738784800 | 27400 | 27450 | 27450 | 27400 | 227 |
| 541 | 20240719 | 102800 | 3732560700 | 27450 | 27450 | 27450 | 27450 | 702 |
| 542 | 20240719 | 102700 | 3713290800 | 27450 | 27450 | 27450 | 27450 | 169 |
| 543 | 20240719 | 102600 | 3708651750 | 27500 | 27500 | 27500 | 27450 | 817 |
| 544 | 20240719 | 102500 | 3686221950 | 27500 | 27500 | 27500 | 27450 | 1835 |
| 545 | 20240719 | 102400 | 3635770200 | 27500 | 27550 | 27550 | 27500 | 1072 |
| 546 | 20240719 | 102300 | 3606290150 | 27500 | 27550 | 27550 | 27500 | 166 |
| 547 | 20240719 | 102200 | 3601725100 | 27500 | 27550 | 27550 | 27500 | 31 |
| 548 | 20240719 | 102100 | 3600872450 | 27500 | 27500 | 27500 | 27500 | 109 |
| 549 | 20240719 | 102000 | 3597874950 | 27500 | 27500 | 27600 | 27500 | 327 |
| 550 | 20240719 | 101900 | 3588881850 | 27550 | 27500 | 27550 | 27500 | 1056 |
| 551 | 20240719 | 101800 | 3559825000 | 27500 | 27500 | 27500 | 27500 | 328 |
| 552 | 20240719 | 101700 | 3550805000 | 27500 | 27400 | 27500 | 27400 | 217 |
| 553 | 20240719 | 101600 | 3544845350 | 27450 | 27450 | 27450 | 27400 | 1103 |
| 554 | 20240719 | 101500 | 3514593450 | 27450 | 27550 | 27550 | 27450 | 2313 |
| 555 | 20240719 | 101400 | 3451076450 | 27550 | 27550 | 27550 | 27500 | 185 |
| 556 | 20240719 | 101300 | 3445979850 | 27550 | 27550 | 27550 | 27500 | 182 |
| 557 | 20240719 | 101200 | 3440972800 | 27500 | 27500 | 27500 | 27500 | 50 |
| 558 | 20240719 | 101100 | 3439597800 | 27500 | 27450 | 27500 | 27450 | 888 |
| 559 | 20240719 | 101000 | 3415178850 | 27500 | 27500 | 27500 | 27500 | 648 |
| 560 | 20240719 | 100900 | 3397358850 | 27500 | 27500 | 27550 | 27450 | 2126 |
| 561 | 20240719 | 100800 | 3338898850 | 27500 | 27550 | 27550 | 27500 | 435 |
| 562 | 20240719 | 100700 | 3326932550 | 27550 | 27600 | 27600 | 27550 | 371 |
| 563 | 20240719 | 100600 | 3316709400 | 27600 | 27600 | 27600 | 27600 | 249 |
| 564 | 20240719 | 100500 | 3309837000 | 27650 | 27500 | 27650 | 27500 | 480 |
| 565 | 20240719 | 100400 | 3296600600 | 27500 | 27550 | 27550 | 27500 | 660 |
| 566 | 20240719 | 100300 | 3278432500 | 27600 | 27550 | 27600 | 27550 | 1111 |
| 567 | 20240719 | 100200 | 3247814100 | 27600 | 27600 | 27600 | 27600 | 88 |
| 568 | 20240719 | 100100 | 3245385300 | 27600 | 27600 | 27600 | 27550 | 250 |
| 569 | 20240719 | 100000 | 3238497000 | 27600 | 27600 | 27600 | 27550 | 145 |
| 570 | 20240719 | 095900 | 3234495700 | 27600 | 27600 | 27600 | 27550 | 306 |
| 571 | 20240719 | 095800 | 3226052400 | 27550 | 27600 | 27650 | 27550 | 1028 |
| 572 | 20240719 | 095700 | 3197683000 | 27650 | 27600 | 27700 | 27600 | 158 |
| 573 | 20240719 | 095600 | 3193321950 | 27650 | 27700 | 27700 | 27650 | 691 |
| 574 | 20240719 | 095500 | 3174209500 | 27700 | 27700 | 27700 | 27650 | 319 |
| 575 | 20240719 | 095400 | 3165383200 | 27700 | 27700 | 27700 | 27700 | 5 |
| 576 | 20240719 | 095300 | 3165244700 | 27700 | 27750 | 27750 | 27650 | 29 |
| 577 | 20240719 | 095200 | 3164442000 | 27750 | 27750 | 27750 | 27650 | 247 |
| 578 | 20240719 | 095100 | 3157591000 | 27750 | 27700 | 27750 | 27650 | 662 |
| 579 | 20240719 | 095000 | 3139263250 | 27650 | 27650 | 27700 | 27650 | 499 |
| 580 | 20240719 | 094900 | 3125456300 | 27650 | 27600 | 27650 | 27550 | 630 |
| 581 | 20240719 | 094800 | 3108083600 | 27600 | 27550 | 27650 | 27550 | 716 |
| 582 | 20240719 | 094700 | 3088348650 | 27650 | 27500 | 27650 | 27500 | 1078 |
| 583 | 20240719 | 094600 | 3058615000 | 27500 | 27550 | 27550 | 27500 | 265 |
| 584 | 20240719 | 094500 | 3051323800 | 27500 | 27500 | 27550 | 27500 | 187 |
| 585 | 20240719 | 094400 | 3046180350 | 27500 | 27500 | 27550 | 27500 | 908 |
| 586 | 20240719 | 094300 | 3021210300 | 27500 | 27550 | 27550 | 27500 | 176 |
| 587 | 20240719 | 094200 | 3016365350 | 27550 | 27500 | 27550 | 27500 | 531 |
| 588 | 20240719 | 094100 | 3001759750 | 27450 | 27450 | 27550 | 27450 | 434 |
| 589 | 20240719 | 094000 | 2989845000 | 27450 | 27550 | 27550 | 27450 | 1344 |
| 590 | 20240719 | 093900 | 2952872650 | 27500 | 27500 | 27550 | 27500 | 72 |
| 591 | 20240719 | 093800 | 2950890100 | 27500 | 27400 | 27500 | 27400 | 534 |
| 592 | 20240719 | 093700 | 2936236200 | 27400 | 27400 | 27450 | 27350 | 1967 |
| 593 | 20240719 | 093600 | 2882345800 | 27400 | 27450 | 27450 | 27350 | 2192 |
| 594 | 20240719 | 093500 | 2822308900 | 27450 | 27400 | 27450 | 27400 | 2704 |
| 595 | 20240719 | 093400 | 2748117550 | 27400 | 27500 | 27500 | 27400 | 3990 |
| 596 | 20240719 | 093300 | 2638570400 | 27500 | 27450 | 27500 | 27450 | 604 |
| 597 | 20240719 | 093200 | 2621971350 | 27450 | 27500 | 27550 | 27450 | 1178 |
| 598 | 20240719 | 093100 | 2589592650 | 27500 | 27500 | 27500 | 27450 | 416 |
| 599 | 20240719 | 093000 | 2578165950 | 27500 | 27450 | 27500 | 27400 | 2027 |
| 600 | 20240719 | 092900 | 2522558250 | 27450 | 27650 | 27650 | 27400 | 8967 |
| 601 | 20240719 | 092800 | 2275609850 | 27650 | 27700 | 27700 | 27650 | 647 |
| 602 | 20240719 | 092700 | 2257719700 | 27700 | 27650 | 27700 | 27650 | 726 |
| 603 | 20240719 | 092600 | 2237622350 | 27650 | 27700 | 27700 | 27650 | 818 |
| 604 | 20240719 | 092500 | 2214997750 | 27650 | 27650 | 27700 | 27650 | 949 |
| 605 | 20240719 | 092400 | 2188741300 | 27650 | 27650 | 27700 | 27650 | 262 |
| 606 | 20240719 | 092300 | 2181494250 | 27650 | 27650 | 27700 | 27650 | 1011 |
| 607 | 20240719 | 092200 | 2153538800 | 27650 | 27650 | 27700 | 27650 | 198 |
| 608 | 20240719 | 092100 | 2148060700 | 27650 | 27700 | 27700 | 27650 | 602 |
| 609 | 20240719 | 092000 | 2131412850 | 27700 | 27650 | 27800 | 27600 | 2580 |
| 610 | 20240719 | 091900 | 2060037250 | 27650 | 27600 | 27700 | 27600 | 1240 |
| 611 | 20240719 | 091800 | 2025778600 | 27600 | 27650 | 27700 | 27550 | 2363 |
| 612 | 20240719 | 091700 | 1960532200 | 27700 | 27650 | 27700 | 27600 | 1004 |
| 613 | 20240719 | 091600 | 1932801500 | 27650 | 27700 | 27750 | 27650 | 791 |
| 614 | 20240719 | 091500 | 1910905200 | 27700 | 27600 | 27700 | 27600 | 2879 |
| 615 | 20240719 | 091400 | 1831394150 | 27600 | 27700 | 27700 | 27600 | 2485 |
| 616 | 20240719 | 091300 | 1762690850 | 27700 | 27750 | 27800 | 27700 | 696 |
| 617 | 20240719 | 091200 | 1743383100 | 27750 | 27650 | 27750 | 27600 | 2625 |
| 618 | 20240719 | 091100 | 1670744850 | 27650 | 27650 | 27700 | 27650 | 2810 |
| 619 | 20240719 | 091000 | 1593033600 | 27600 | 27750 | 27750 | 27600 | 5525 |
| 620 | 20240719 | 090900 | 1440044100 | 27750 | 27800 | 27900 | 27750 | 1998 |
| 621 | 20240719 | 090800 | 1384575600 | 27800 | 28050 | 28050 | 27750 | 6673 |
| 622 | 20240719 | 090700 | 1198718750 | 28050 | 27850 | 28050 | 27800 | 2915 |
| 623 | 20240719 | 090600 | 1117542350 | 27800 | 28000 | 28050 | 27800 | 7796 |
| 624 | 20240719 | 090500 | 899716700 | 28050 | 28100 | 28150 | 27950 | 6557 |
| 625 | 20240719 | 090400 | 715863750 | 28100 | 27900 | 28200 | 27800 | 6652 |
| 626 | 20240719 | 090300 | 529522650 | 27950 | 28000 | 28050 | 27800 | 8182 |
| 627 | 20240719 | 090200 | 301188950 | 28050 | 27800 | 28100 | 27800 | 4687 |
| 628 | 20240719 | 090100 | 170112600 | 27850 | 27700 | 27900 | 27650 | 2853 |
| 629 | 20240719 | 090000 | 90812200 | 27700 | 27950 | 28000 | 27650 | 3256 |