34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 192700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 8811 |
| 3 | 20240718 | 192600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20240718 | 192500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20240718 | 192400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20240718 | 192300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20240718 | 192200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20240718 | 192100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20240718 | 192000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20240718 | 191900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20240718 | 191800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20240718 | 191700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20240718 | 191600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20240718 | 191500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20240718 | 191400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20240718 | 191300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20240718 | 191200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20240718 | 191100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20240718 | 191000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20240718 | 190900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20240718 | 190800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20240718 | 190700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20240718 | 190600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20240718 | 190500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20240718 | 190400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20240718 | 190300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20240718 | 190200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20240718 | 190100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20240718 | 190000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20240718 | 185900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20240718 | 185800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20240718 | 185700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 8811 |
| 33 | 20240718 | 185600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20240718 | 185500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20240718 | 185400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20240718 | 185300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20240718 | 185200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20240718 | 185100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20240718 | 185000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20240718 | 184900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20240718 | 184800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20240718 | 184700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20240718 | 184600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20240718 | 184500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20240718 | 184400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20240718 | 184300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20240718 | 184200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20240718 | 184100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20240718 | 184000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20240718 | 183900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20240718 | 183800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20240718 | 183700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20240718 | 183600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20240718 | 183500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20240718 | 183400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20240718 | 183300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20240718 | 183200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20240718 | 183100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20240718 | 183000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20240718 | 182900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20240718 | 182800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20240718 | 182700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 8811 |
| 63 | 20240718 | 182600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20240718 | 182500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20240718 | 182400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20240718 | 182300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20240718 | 182200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20240718 | 182100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20240718 | 182000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20240718 | 181900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20240718 | 181800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20240718 | 181700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20240718 | 181600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20240718 | 181500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20240718 | 181400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20240718 | 181300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20240718 | 181200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20240718 | 181100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20240718 | 181000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20240718 | 180900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20240718 | 180800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20240718 | 180700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20240718 | 180600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20240718 | 180500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20240718 | 180400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20240718 | 180300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20240718 | 180200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20240718 | 180100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20240718 | 180000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20240718 | 175900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20240718 | 175800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20240718 | 175700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 8811 |
| 93 | 20240718 | 175600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20240718 | 175500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20240718 | 175400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20240718 | 175300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20240718 | 175200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20240718 | 175100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20240718 | 175000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20240718 | 174900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20240718 | 174800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20240718 | 174700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20240718 | 174600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20240718 | 174500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20240718 | 174400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20240718 | 174300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20240718 | 174200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20240718 | 174100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20240718 | 174000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20240718 | 173900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20240718 | 173800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20240718 | 173700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20240718 | 173600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20240718 | 173500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20240718 | 173400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20240718 | 173300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20240718 | 173200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20240718 | 173100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20240718 | 173000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20240718 | 172900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20240718 | 172800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20240718 | 172700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 8811 |
| 123 | 20240718 | 172600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20240718 | 172500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20240718 | 172400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20240718 | 172300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20240718 | 172200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20240718 | 172100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20240718 | 172000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20240718 | 171900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20240718 | 171800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20240718 | 171700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20240718 | 171600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20240718 | 171500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20240718 | 171400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20240718 | 171300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20240718 | 171200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20240718 | 171100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20240718 | 171000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20240718 | 170900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20240718 | 170800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20240718 | 170700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20240718 | 170600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20240718 | 170500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20240718 | 170400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20240718 | 170300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20240718 | 170200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20240718 | 170100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20240718 | 170000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20240718 | 165900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20240718 | 165800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20240718 | 165700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 8811 |
| 153 | 20240718 | 165600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20240718 | 165500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20240718 | 165400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20240718 | 165300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20240718 | 165200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20240718 | 165100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20240718 | 165000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20240718 | 164900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20240718 | 164800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20240718 | 164700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20240718 | 164600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20240718 | 164500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20240718 | 164400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20240718 | 164300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20240718 | 164200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20240718 | 164100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20240718 | 164000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20240718 | 163900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20240718 | 163800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20240718 | 163700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20240718 | 163600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20240718 | 163500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20240718 | 163400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20240718 | 163300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20240718 | 163200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20240718 | 163100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20240718 | 163000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20240718 | 162900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20240718 | 162800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20240718 | 162700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 8811 |
| 183 | 20240718 | 162600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20240718 | 162500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20240718 | 162400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20240718 | 162300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20240718 | 162200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20240718 | 162100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20240718 | 162000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20240718 | 161900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20240718 | 161800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20240718 | 161700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20240718 | 161600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20240718 | 161500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20240718 | 161400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20240718 | 161300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20240718 | 161200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20240718 | 161100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20240718 | 161000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20240718 | 160900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20240718 | 160800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20240718 | 160700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20240718 | 160600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20240718 | 160500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20240718 | 160400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20240718 | 160300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20240718 | 160200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 208 | 20240718 | 160100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 209 | 20240718 | 160000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 210 | 20240718 | 155900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 211 | 20240718 | 155800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 212 | 20240718 | 155700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 8811 |
| 213 | 20240718 | 155600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 214 | 20240718 | 155500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 215 | 20240718 | 155400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 216 | 20240718 | 155300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 217 | 20240718 | 155200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 218 | 20240718 | 155100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 219 | 20240718 | 155000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 220 | 20240718 | 154900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 221 | 20240718 | 154800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 222 | 20240718 | 154700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 223 | 20240718 | 154600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 224 | 20240718 | 154500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 225 | 20240718 | 154400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 226 | 20240718 | 154300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 227 | 20240718 | 154200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20240718 | 154100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20240718 | 154000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20240718 | 153900 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20240718 | 153800 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20240718 | 153700 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20240718 | 153600 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20240718 | 153500 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20240718 | 153400 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20240718 | 153300 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20240718 | 153200 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 238 | 20240718 | 153100 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 0 |
| 239 | 20240718 | 153000 | 14860827600 | 27950 | 27950 | 27950 | 27950 | 8811 |
| 240 | 20240718 | 152900 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20240718 | 152800 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20240718 | 152700 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 243 | 20240718 | 152600 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20240718 | 152500 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20240718 | 152400 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20240718 | 152300 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20240718 | 152200 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20240718 | 152100 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20240718 | 152000 | 14614560150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20240718 | 151900 | 14614560150 | 27850 | 27750 | 27900 | 27750 | 2081 |
| 251 | 20240718 | 151800 | 14556637550 | 27750 | 27700 | 27750 | 27700 | 1230 |
| 252 | 20240718 | 151700 | 14522521250 | 27700 | 27700 | 27750 | 27700 | 207 |
| 253 | 20240718 | 151600 | 14516782700 | 27750 | 27700 | 27750 | 27700 | 770 |
| 254 | 20240718 | 151500 | 14495430400 | 27700 | 27700 | 27750 | 27700 | 1255 |
| 255 | 20240718 | 151400 | 14460664400 | 27750 | 27750 | 27800 | 27750 | 4143 |
| 256 | 20240718 | 151300 | 14345695250 | 27750 | 27800 | 27850 | 27750 | 2700 |
| 257 | 20240718 | 151200 | 14270632750 | 27800 | 27750 | 27800 | 27750 | 907 |
| 258 | 20240718 | 151100 | 14245457250 | 27750 | 27850 | 27850 | 27750 | 1203 |
| 259 | 20240718 | 151000 | 14212030150 | 27850 | 27900 | 27900 | 27850 | 2280 |
| 260 | 20240718 | 150900 | 14148505650 | 27950 | 27950 | 27950 | 27950 | 2865 |
| 261 | 20240718 | 150800 | 14068428900 | 27900 | 27900 | 27950 | 27900 | 1492 |
| 262 | 20240718 | 150700 | 14026799100 | 27900 | 27900 | 27900 | 27900 | 1533 |
| 263 | 20240718 | 150600 | 13984028400 | 27900 | 27800 | 27900 | 27800 | 2525 |
| 264 | 20240718 | 150500 | 13913740100 | 27800 | 27850 | 27850 | 27800 | 396 |
| 265 | 20240718 | 150400 | 13902731250 | 27800 | 27850 | 27850 | 27800 | 284 |
| 266 | 20240718 | 150300 | 13894835950 | 27800 | 27800 | 27800 | 27800 | 130 |
| 267 | 20240718 | 150200 | 13891221950 | 27800 | 27800 | 27800 | 27800 | 298 |
| 268 | 20240718 | 150100 | 13882937550 | 27850 | 27800 | 27850 | 27800 | 54 |
| 269 | 20240718 | 150000 | 13881434950 | 27850 | 27800 | 27850 | 27800 | 112 |
| 270 | 20240718 | 145900 | 13878315800 | 27850 | 27850 | 27850 | 27850 | 1005 |
| 271 | 20240718 | 145800 | 13850326550 | 27850 | 27850 | 27850 | 27850 | 407 |
| 272 | 20240718 | 145700 | 13838991600 | 27850 | 27850 | 27850 | 27850 | 405 |
| 273 | 20240718 | 145600 | 13827712350 | 27900 | 27850 | 27900 | 27850 | 107 |
| 274 | 20240718 | 145500 | 13824730400 | 27850 | 27900 | 27900 | 27850 | 138 |
| 275 | 20240718 | 145400 | 13820883350 | 27850 | 27850 | 27850 | 27850 | 110 |
| 276 | 20240718 | 145300 | 13817819850 | 27900 | 27850 | 27900 | 27850 | 429 |
| 277 | 20240718 | 145200 | 13805859850 | 27850 | 27800 | 27850 | 27800 | 1499 |
| 278 | 20240718 | 145100 | 13764154100 | 27800 | 27850 | 27850 | 27800 | 96 |
| 279 | 20240718 | 145000 | 13761482900 | 27850 | 27800 | 27850 | 27800 | 497 |
| 280 | 20240718 | 144900 | 13747646500 | 27800 | 27900 | 27900 | 27800 | 1466 |
| 281 | 20240718 | 144800 | 13706797700 | 27950 | 27950 | 27950 | 27950 | 110 |
| 282 | 20240718 | 144700 | 13703723200 | 27950 | 27950 | 27950 | 27900 | 615 |
| 283 | 20240718 | 144600 | 13686541100 | 27900 | 27950 | 27950 | 27900 | 327 |
| 284 | 20240718 | 144500 | 13677411700 | 27950 | 27950 | 27950 | 27900 | 785 |
| 285 | 20240718 | 144400 | 13655491000 | 27950 | 28000 | 28000 | 27950 | 417 |
| 286 | 20240718 | 144300 | 13643823500 | 28000 | 28000 | 28050 | 28000 | 1996 |
| 287 | 20240718 | 144200 | 13587929100 | 28000 | 28000 | 28050 | 28000 | 1719 |
| 288 | 20240718 | 144100 | 13539775050 | 28050 | 28000 | 28050 | 28000 | 163 |
| 289 | 20240718 | 144000 | 13535210850 | 28000 | 28000 | 28050 | 28000 | 621 |
| 290 | 20240718 | 143900 | 13517810550 | 28000 | 28000 | 28050 | 28000 | 582 |
| 291 | 20240718 | 143800 | 13501514300 | 28000 | 28000 | 28050 | 27950 | 269 |
| 292 | 20240718 | 143700 | 13493981950 | 28000 | 28050 | 28050 | 28000 | 1026 |
| 293 | 20240718 | 143600 | 13465223150 | 28050 | 27950 | 28100 | 27900 | 7088 |
| 294 | 20240718 | 143500 | 13266783450 | 27950 | 27900 | 27950 | 27900 | 789 |
| 295 | 20240718 | 143400 | 13244756400 | 27900 | 27850 | 27900 | 27850 | 1250 |
| 296 | 20240718 | 143300 | 13209886100 | 27900 | 27850 | 27900 | 27850 | 597 |
| 297 | 20240718 | 143200 | 13193239400 | 27850 | 27900 | 27950 | 27850 | 1326 |
| 298 | 20240718 | 143100 | 13156213250 | 27900 | 27850 | 27900 | 27850 | 238 |
| 299 | 20240718 | 143000 | 13149584250 | 27850 | 27900 | 27900 | 27850 | 1325 |
| 300 | 20240718 | 142900 | 13112628300 | 27900 | 27850 | 27900 | 27850 | 1610 |
| 301 | 20240718 | 142800 | 13067710300 | 27850 | 27850 | 27900 | 27850 | 536 |
| 302 | 20240718 | 142700 | 13052772650 | 27850 | 27800 | 27850 | 27750 | 870 |
| 303 | 20240718 | 142600 | 13028573350 | 27800 | 27750 | 27800 | 27700 | 1316 |
| 304 | 20240718 | 142500 | 12992089050 | 27700 | 27700 | 27700 | 27700 | 100 |
| 305 | 20240718 | 142400 | 12989319050 | 27750 | 27750 | 27750 | 27700 | 149 |
| 306 | 20240718 | 142300 | 12985190350 | 27750 | 27700 | 27750 | 27700 | 745 |
| 307 | 20240718 | 142200 | 12964519600 | 27700 | 27750 | 27750 | 27700 | 287 |
| 308 | 20240718 | 142100 | 12956562600 | 27750 | 27800 | 27800 | 27750 | 344 |
| 309 | 20240718 | 142000 | 12947016400 | 27800 | 27750 | 27800 | 27750 | 122 |
| 310 | 20240718 | 141900 | 12943630100 | 27750 | 27700 | 27750 | 27700 | 35 |
| 311 | 20240718 | 141800 | 12942660350 | 27750 | 27750 | 27750 | 27700 | 176 |
| 312 | 20240718 | 141700 | 12937782100 | 27750 | 27750 | 27750 | 27700 | 94 |
| 313 | 20240718 | 141600 | 12935174650 | 27750 | 27800 | 27850 | 27750 | 474 |
| 314 | 20240718 | 141500 | 12921994950 | 27850 | 27750 | 27850 | 27750 | 1599 |
| 315 | 20240718 | 141400 | 12877467800 | 27750 | 27750 | 27750 | 27700 | 323 |
| 316 | 20240718 | 141300 | 12868506400 | 27700 | 27750 | 27750 | 27700 | 361 |
| 317 | 20240718 | 141200 | 12858496900 | 27750 | 27800 | 27850 | 27750 | 1730 |
| 318 | 20240718 | 141100 | 12810361900 | 27800 | 27800 | 27800 | 27800 | 199 |
| 319 | 20240718 | 141000 | 12804829700 | 27850 | 27850 | 27850 | 27800 | 544 |
| 320 | 20240718 | 140900 | 12789699400 | 27850 | 27900 | 27900 | 27850 | 849 |
| 321 | 20240718 | 140800 | 12766022900 | 27900 | 27850 | 27900 | 27850 | 646 |
| 322 | 20240718 | 140700 | 12748000500 | 27850 | 27850 | 27900 | 27850 | 1497 |
| 323 | 20240718 | 140600 | 12706269800 | 27850 | 27750 | 27850 | 27750 | 605 |
| 324 | 20240718 | 140500 | 12689454650 | 27750 | 27800 | 27800 | 27750 | 5 |
| 325 | 20240718 | 140400 | 12689315850 | 27800 | 27800 | 27800 | 27800 | 72 |
| 326 | 20240718 | 140300 | 12687314250 | 27800 | 27800 | 27800 | 27800 | 357 |
| 327 | 20240718 | 140200 | 12677389650 | 27800 | 27800 | 27800 | 27800 | 540 |
| 328 | 20240718 | 140100 | 12662377650 | 27800 | 27850 | 27850 | 27800 | 1835 |
| 329 | 20240718 | 140000 | 12611274400 | 27850 | 27850 | 27900 | 27850 | 62 |
| 330 | 20240718 | 135900 | 12609547650 | 27850 | 27850 | 27850 | 27850 | 638 |
| 331 | 20240718 | 135800 | 12591779350 | 27850 | 27850 | 27850 | 27800 | 636 |
| 332 | 20240718 | 135700 | 12574068350 | 27900 | 27900 | 27900 | 27850 | 1354 |
| 333 | 20240718 | 135600 | 12536292000 | 27900 | 27750 | 27900 | 27750 | 2426 |
| 334 | 20240718 | 135500 | 12468702250 | 27750 | 27750 | 27800 | 27700 | 508 |
| 335 | 20240718 | 135400 | 12454621300 | 27750 | 27750 | 27800 | 27700 | 1176 |
| 336 | 20240718 | 135300 | 12421993550 | 27700 | 27750 | 27750 | 27700 | 371 |
| 337 | 20240718 | 135200 | 12411698800 | 27750 | 27600 | 27750 | 27600 | 1324 |
| 338 | 20240718 | 135100 | 12375075100 | 27600 | 27550 | 27650 | 27550 | 560 |
| 339 | 20240718 | 135000 | 12359615100 | 27550 | 27550 | 27600 | 27550 | 96 |
| 340 | 20240718 | 134900 | 12356970250 | 27600 | 27600 | 27600 | 27600 | 43 |
| 341 | 20240718 | 134800 | 12355783450 | 27600 | 27550 | 27600 | 27550 | 156 |
| 342 | 20240718 | 134700 | 12351480500 | 27550 | 27550 | 27550 | 27550 | 56 |
| 343 | 20240718 | 134600 | 12349937700 | 27600 | 27600 | 27600 | 27600 | 2 |
| 344 | 20240718 | 134500 | 12349882500 | 27600 | 27600 | 27600 | 27550 | 88 |
| 345 | 20240718 | 134400 | 12347454150 | 27550 | 27500 | 27600 | 27500 | 391 |
| 346 | 20240718 | 134300 | 12336676550 | 27550 | 27500 | 27600 | 27500 | 1039 |
| 347 | 20240718 | 134200 | 12308054950 | 27500 | 27500 | 27500 | 27500 | 496 |
| 348 | 20240718 | 134100 | 12294414950 | 27500 | 27500 | 27500 | 27500 | 11 |
| 349 | 20240718 | 134000 | 12294112450 | 27500 | 27500 | 27500 | 27450 | 163 |
| 350 | 20240718 | 133900 | 12289630950 | 27450 | 27550 | 27550 | 27450 | 705 |
| 351 | 20240718 | 133800 | 12270265500 | 27550 | 27500 | 27550 | 27450 | 1668 |
| 352 | 20240718 | 133700 | 12224444800 | 27500 | 27500 | 27550 | 27500 | 688 |
| 353 | 20240718 | 133600 | 12205524650 | 27500 | 27550 | 27550 | 27500 | 684 |
| 354 | 20240718 | 133500 | 12186714100 | 27550 | 27550 | 27550 | 27500 | 336 |
| 355 | 20240718 | 133400 | 12177473850 | 27500 | 27550 | 27600 | 27500 | 2074 |
| 356 | 20240718 | 133300 | 12120397250 | 27550 | 27550 | 27600 | 27500 | 2564 |
| 357 | 20240718 | 133200 | 12049760750 | 27550 | 27550 | 27600 | 27550 | 132 |
| 358 | 20240718 | 133100 | 12046124000 | 27600 | 27650 | 27650 | 27600 | 1250 |
| 359 | 20240718 | 133000 | 12011623300 | 27650 | 27650 | 27650 | 27600 | 136 |
| 360 | 20240718 | 132900 | 12007862950 | 27650 | 27650 | 27650 | 27600 | 326 |
| 361 | 20240718 | 132800 | 11998854950 | 27650 | 27650 | 27650 | 27650 | 399 |
| 362 | 20240718 | 132700 | 11987822600 | 27700 | 27700 | 27700 | 27650 | 52 |
| 363 | 20240718 | 132600 | 11986382700 | 27650 | 27650 | 27650 | 27650 | 153 |
| 364 | 20240718 | 132500 | 11982152250 | 27650 | 27700 | 27700 | 27650 | 84 |
| 365 | 20240718 | 132400 | 11979825800 | 27750 | 27650 | 27750 | 27600 | 388 |
| 366 | 20240718 | 132300 | 11969067450 | 27600 | 27700 | 27700 | 27600 | 516 |
| 367 | 20240718 | 132200 | 11954819900 | 27700 | 27650 | 27700 | 27650 | 103 |
| 368 | 20240718 | 132100 | 11951971450 | 27650 | 27650 | 27650 | 27600 | 242 |
| 369 | 20240718 | 132000 | 11945282150 | 27650 | 27650 | 27650 | 27650 | 11 |
| 370 | 20240718 | 131900 | 11944978000 | 27650 | 27650 | 27650 | 27650 | 201 |
| 371 | 20240718 | 131800 | 11939420350 | 27650 | 27600 | 27650 | 27600 | 414 |
| 372 | 20240718 | 131700 | 11927982950 | 27600 | 27600 | 27600 | 27600 | 317 |
| 373 | 20240718 | 131600 | 11919233750 | 27600 | 27650 | 27650 | 27600 | 246 |
| 374 | 20240718 | 131500 | 11912444100 | 27650 | 27650 | 27650 | 27650 | 343 |
| 375 | 20240718 | 131400 | 11902960150 | 27650 | 27650 | 27650 | 27600 | 562 |
| 376 | 20240718 | 131300 | 11887423700 | 27600 | 27600 | 27650 | 27600 | 270 |
| 377 | 20240718 | 131200 | 11879971500 | 27600 | 27650 | 27650 | 27600 | 1205 |
| 378 | 20240718 | 131100 | 11846712500 | 27600 | 27650 | 27650 | 27600 | 1371 |
| 379 | 20240718 | 131000 | 11808859050 | 27650 | 27750 | 27750 | 27650 | 1044 |
| 380 | 20240718 | 130900 | 11779961700 | 27750 | 27700 | 27750 | 27700 | 69 |
| 381 | 20240718 | 130800 | 11778048450 | 27650 | 27750 | 27750 | 27650 | 1983 |
| 382 | 20240718 | 130700 | 11723127450 | 27750 | 27800 | 27800 | 27750 | 2029 |
| 383 | 20240718 | 130600 | 11666820200 | 27800 | 27800 | 27800 | 27750 | 288 |
| 384 | 20240718 | 130500 | 11658814550 | 27750 | 27800 | 27800 | 27750 | 28 |
| 385 | 20240718 | 130400 | 11658036550 | 27750 | 27800 | 27800 | 27750 | 278 |
| 386 | 20240718 | 130300 | 11650310650 | 27750 | 27800 | 27800 | 27750 | 174 |
| 387 | 20240718 | 130200 | 11645482100 | 27750 | 27750 | 27800 | 27750 | 183 |
| 388 | 20240718 | 130100 | 11640403750 | 27750 | 27800 | 27800 | 27750 | 359 |
| 389 | 20240718 | 130000 | 11630437150 | 27800 | 27800 | 27800 | 27800 | 593 |
| 390 | 20240718 | 125900 | 11613951750 | 27800 | 27800 | 27800 | 27800 | 614 |
| 391 | 20240718 | 125800 | 11596882550 | 27850 | 27800 | 27850 | 27800 | 152 |
| 392 | 20240718 | 125700 | 11592656350 | 27800 | 27800 | 27800 | 27800 | 342 |
| 393 | 20240718 | 125600 | 11583148750 | 27750 | 27800 | 27850 | 27750 | 1411 |
| 394 | 20240718 | 125500 | 11543923200 | 27850 | 27850 | 27900 | 27800 | 577 |
| 395 | 20240718 | 125400 | 11527851450 | 27800 | 27800 | 27800 | 27800 | 212 |
| 396 | 20240718 | 125300 | 11521957850 | 27800 | 27800 | 27800 | 27800 | 46 |
| 397 | 20240718 | 125200 | 11520679050 | 27800 | 27800 | 27800 | 27800 | 70 |
| 398 | 20240718 | 125100 | 11518733050 | 27800 | 27800 | 27800 | 27750 | 606 |
| 399 | 20240718 | 125000 | 11501886300 | 27800 | 27850 | 27850 | 27800 | 227 |
| 400 | 20240718 | 124900 | 11495565600 | 27800 | 27750 | 27800 | 27750 | 3298 |
| 401 | 20240718 | 124800 | 11404015550 | 27750 | 27750 | 27750 | 27750 | 73 |
| 402 | 20240718 | 124700 | 11401989800 | 27750 | 27750 | 27750 | 27750 | 379 |
| 403 | 20240718 | 124600 | 11391472550 | 27750 | 27800 | 27800 | 27750 | 79 |
| 404 | 20240718 | 124500 | 11389278550 | 27800 | 27800 | 27800 | 27750 | 334 |
| 405 | 20240718 | 124400 | 11380000700 | 27800 | 27850 | 27850 | 27750 | 530 |
| 406 | 20240718 | 124300 | 11365262100 | 27800 | 27800 | 27800 | 27800 | 254 |
| 407 | 20240718 | 124200 | 11358200900 | 27800 | 27750 | 27800 | 27750 | 41 |
| 408 | 20240718 | 124100 | 11357062250 | 27750 | 27750 | 27750 | 27750 | 108 |
| 409 | 20240718 | 124000 | 11354065250 | 27750 | 27800 | 27800 | 27750 | 716 |
| 410 | 20240718 | 123900 | 11334161800 | 27800 | 27800 | 27800 | 27800 | 26 |
| 411 | 20240718 | 123800 | 11333439000 | 27800 | 27800 | 27800 | 27800 | 3 |
| 412 | 20240718 | 123700 | 11333355600 | 27800 | 27800 | 27800 | 27800 | 69 |
| 413 | 20240718 | 123600 | 11331437400 | 27800 | 27850 | 27850 | 27800 | 116 |
| 414 | 20240718 | 123500 | 11328210950 | 27800 | 27800 | 27850 | 27800 | 223 |
| 415 | 20240718 | 123400 | 11322008200 | 27800 | 27800 | 27800 | 27800 | 21 |
| 416 | 20240718 | 123300 | 11321424400 | 27750 | 27800 | 27850 | 27750 | 380 |
| 417 | 20240718 | 123200 | 11310860900 | 27850 | 27800 | 27850 | 27800 | 122 |
| 418 | 20240718 | 123100 | 11307469250 | 27800 | 27800 | 27800 | 27800 | 48 |
| 419 | 20240718 | 123000 | 11306134850 | 27800 | 27800 | 27800 | 27800 | 217 |
| 420 | 20240718 | 122900 | 11300102250 | 27800 | 27800 | 27800 | 27800 | 441 |
| 421 | 20240718 | 122800 | 11287842450 | 27800 | 27800 | 27800 | 27800 | 47 |
| 422 | 20240718 | 122700 | 11286535850 | 27750 | 27800 | 27850 | 27750 | 1872 |
| 423 | 20240718 | 122600 | 11234516650 | 27800 | 27800 | 27800 | 27800 | 1253 |
| 424 | 20240718 | 122500 | 11199683250 | 27800 | 27800 | 27800 | 27750 | 481 |
| 425 | 20240718 | 122400 | 11186312000 | 27800 | 27800 | 27800 | 27800 | 85 |
| 426 | 20240718 | 122300 | 11183949000 | 27800 | 27700 | 27800 | 27700 | 476 |
| 427 | 20240718 | 122200 | 11170748150 | 27700 | 27750 | 27750 | 27700 | 852 |
| 428 | 20240718 | 122100 | 11147108500 | 27800 | 27800 | 27800 | 27800 | 30 |
| 429 | 20240718 | 122000 | 11146274500 | 27800 | 27800 | 27800 | 27800 | 105 |
| 430 | 20240718 | 121900 | 11143355500 | 27800 | 27800 | 27800 | 27750 | 814 |
| 431 | 20240718 | 121800 | 11120757400 | 27800 | 27800 | 27800 | 27800 | 571 |
| 432 | 20240718 | 121700 | 11104883600 | 27800 | 27800 | 27800 | 27750 | 804 |
| 433 | 20240718 | 121600 | 11082564000 | 27850 | 27850 | 27850 | 27850 | 53 |
| 434 | 20240718 | 121500 | 11081087950 | 27850 | 27900 | 27900 | 27850 | 851 |
| 435 | 20240718 | 121400 | 11057382950 | 27900 | 27800 | 27900 | 27800 | 788 |
| 436 | 20240718 | 121300 | 11035431300 | 27800 | 27800 | 27800 | 27800 | 225 |
| 437 | 20240718 | 121200 | 11029176300 | 27800 | 27800 | 27850 | 27800 | 139 |
| 438 | 20240718 | 121100 | 11025312050 | 27800 | 27800 | 27850 | 27800 | 236 |
| 439 | 20240718 | 121000 | 11018750050 | 27850 | 27800 | 27850 | 27800 | 176 |
| 440 | 20240718 | 120900 | 11013857200 | 27800 | 27800 | 27800 | 27800 | 332 |
| 441 | 20240718 | 120800 | 11004627600 | 27800 | 27800 | 27800 | 27800 | 147 |
| 442 | 20240718 | 120700 | 11000541000 | 27800 | 27800 | 27800 | 27800 | 127 |
| 443 | 20240718 | 120600 | 10997010400 | 27850 | 27900 | 27900 | 27800 | 495 |
| 444 | 20240718 | 120500 | 10983242850 | 27900 | 27850 | 27900 | 27850 | 621 |
| 445 | 20240718 | 120400 | 10965917150 | 27850 | 27950 | 27950 | 27850 | 306 |
| 446 | 20240718 | 120300 | 10957380050 | 27900 | 27850 | 27950 | 27850 | 1395 |
| 447 | 20240718 | 120200 | 10918486350 | 27850 | 27900 | 27900 | 27850 | 347 |
| 448 | 20240718 | 120100 | 10908821900 | 27900 | 27850 | 27900 | 27850 | 29 |
| 449 | 20240718 | 120000 | 10908013650 | 27850 | 27850 | 27900 | 27850 | 335 |
| 450 | 20240718 | 115900 | 10898683750 | 27900 | 27800 | 27900 | 27800 | 164 |
| 451 | 20240718 | 115800 | 10894115700 | 27800 | 27850 | 27850 | 27800 | 1779 |
| 452 | 20240718 | 115700 | 10844596600 | 27900 | 27800 | 27900 | 27800 | 482 |
| 453 | 20240718 | 115600 | 10831158350 | 27800 | 27850 | 27850 | 27800 | 876 |
| 454 | 20240718 | 115500 | 10806803350 | 27850 | 27850 | 27850 | 27850 | 62 |
| 455 | 20240718 | 115400 | 10805076650 | 27850 | 27850 | 27850 | 27850 | 16 |
| 456 | 20240718 | 115300 | 10804631050 | 27900 | 27850 | 27900 | 27850 | 966 |
| 457 | 20240718 | 115200 | 10777685200 | 27800 | 27800 | 27800 | 27800 | 27 |
| 458 | 20240718 | 115100 | 10776934600 | 27800 | 27850 | 27850 | 27800 | 508 |
| 459 | 20240718 | 115000 | 10762807400 | 27800 | 27850 | 27850 | 27800 | 403 |
| 460 | 20240718 | 114900 | 10751595700 | 27850 | 27800 | 27850 | 27800 | 66 |
| 461 | 20240718 | 114800 | 10749758900 | 27850 | 27850 | 27900 | 27800 | 316 |
| 462 | 20240718 | 114700 | 10740960250 | 27850 | 27800 | 27850 | 27800 | 2613 |
| 463 | 20240718 | 114600 | 10668313750 | 27800 | 27850 | 27850 | 27800 | 795 |
| 464 | 20240718 | 114500 | 10646179000 | 27900 | 27850 | 27900 | 27850 | 1014 |
| 465 | 20240718 | 114400 | 10617907100 | 27900 | 27850 | 27900 | 27850 | 711 |
| 466 | 20240718 | 114300 | 10598104200 | 27900 | 27900 | 27900 | 27900 | 432 |
| 467 | 20240718 | 114200 | 10586051400 | 27900 | 28000 | 28000 | 27900 | 306 |
| 468 | 20240718 | 114100 | 10577503950 | 28000 | 28000 | 28000 | 27850 | 1010 |
| 469 | 20240718 | 114000 | 10549255400 | 28050 | 28000 | 28050 | 28000 | 192 |
| 470 | 20240718 | 113900 | 10543878750 | 28050 | 28000 | 28050 | 27950 | 852 |
| 471 | 20240718 | 113800 | 10520018300 | 27900 | 28000 | 28000 | 27900 | 332 |
| 472 | 20240718 | 113700 | 10510742750 | 28000 | 28000 | 28000 | 28000 | 418 |
| 473 | 20240718 | 113600 | 10499038750 | 28000 | 27900 | 28000 | 27850 | 1096 |
| 474 | 20240718 | 113500 | 10468409900 | 27900 | 27900 | 27900 | 27900 | 40 |
| 475 | 20240718 | 113400 | 10467293900 | 27900 | 27850 | 27950 | 27850 | 902 |
| 476 | 20240718 | 113300 | 10442101500 | 27850 | 28000 | 28000 | 27850 | 2612 |
| 477 | 20240718 | 113200 | 10369241850 | 28000 | 28000 | 28000 | 27950 | 242 |
| 478 | 20240718 | 113100 | 10362466200 | 28000 | 28050 | 28100 | 28000 | 2500 |
| 479 | 20240718 | 113000 | 10292378750 | 28050 | 28050 | 28100 | 28050 | 948 |
| 480 | 20240718 | 112900 | 10265743100 | 28050 | 28000 | 28050 | 28000 | 205 |
| 481 | 20240718 | 112800 | 10259999600 | 28000 | 28000 | 28000 | 28000 | 302 |
| 482 | 20240718 | 112700 | 10251543600 | 28000 | 28100 | 28100 | 28000 | 589 |
| 483 | 20240718 | 112600 | 10235037350 | 28100 | 28100 | 28100 | 28050 | 461 |
| 484 | 20240718 | 112500 | 10222084000 | 28050 | 28000 | 28100 | 28000 | 914 |
| 485 | 20240718 | 112400 | 10196431700 | 28050 | 28050 | 28050 | 28050 | 15 |
| 486 | 20240718 | 112300 | 10196010950 | 28050 | 28050 | 28050 | 28050 | 60 |
| 487 | 20240718 | 112200 | 10194327950 | 28050 | 28050 | 28050 | 28000 | 139 |
| 488 | 20240718 | 112100 | 10190429700 | 28050 | 28050 | 28050 | 28050 | 240 |
| 489 | 20240718 | 112000 | 10183697700 | 28050 | 28100 | 28100 | 28050 | 1584 |
| 490 | 20240718 | 111900 | 10139193350 | 28050 | 27900 | 28050 | 27900 | 2166 |
| 491 | 20240718 | 111800 | 10078569550 | 27900 | 28000 | 28000 | 27900 | 864 |
| 492 | 20240718 | 111700 | 10054436200 | 28000 | 28000 | 28050 | 27950 | 1277 |
| 493 | 20240718 | 111600 | 10018671500 | 28000 | 28000 | 28050 | 28000 | 1482 |
| 494 | 20240718 | 111500 | 9977119550 | 28000 | 28000 | 28000 | 28000 | 2011 |
| 495 | 20240718 | 111400 | 9920811550 | 27950 | 27950 | 28000 | 27950 | 233 |
| 496 | 20240718 | 111300 | 9914292650 | 27950 | 27950 | 28000 | 27950 | 1500 |
| 497 | 20240718 | 111200 | 9872347200 | 27950 | 27850 | 27950 | 27850 | 897 |
| 498 | 20240718 | 111100 | 9847325250 | 27800 | 27800 | 27800 | 27800 | 244 |
| 499 | 20240718 | 111000 | 9840542050 | 27800 | 27800 | 27800 | 27750 | 156 |
| 500 | 20240718 | 110900 | 9836207150 | 27800 | 27800 | 27800 | 27750 | 1727 |
| 501 | 20240718 | 110800 | 9788259350 | 27800 | 27750 | 27800 | 27750 | 109 |
| 502 | 20240718 | 110700 | 9785234100 | 27850 | 27900 | 27900 | 27750 | 1739 |
| 503 | 20240718 | 110600 | 9736897300 | 27900 | 27900 | 27950 | 27900 | 17 |
| 504 | 20240718 | 110500 | 9736422900 | 27850 | 27900 | 27900 | 27850 | 637 |
| 505 | 20240718 | 110400 | 9718661200 | 28000 | 27950 | 28000 | 27950 | 321 |
| 506 | 20240718 | 110300 | 9709677350 | 27950 | 27950 | 28000 | 27900 | 523 |
| 507 | 20240718 | 110200 | 9695071150 | 27950 | 27900 | 27950 | 27900 | 316 |
| 508 | 20240718 | 110100 | 9686239950 | 27900 | 27950 | 27950 | 27900 | 56 |
| 509 | 20240718 | 110000 | 9684676250 | 27900 | 27900 | 27950 | 27900 | 401 |
| 510 | 20240718 | 105900 | 9673488150 | 27900 | 27950 | 27950 | 27800 | 624 |
| 511 | 20240718 | 105800 | 9656072300 | 27950 | 27800 | 27950 | 27800 | 1608 |
| 512 | 20240718 | 105700 | 9611243850 | 27800 | 27800 | 27800 | 27800 | 1749 |
| 513 | 20240718 | 105600 | 9562621650 | 27800 | 27850 | 27850 | 27800 | 2032 |
| 514 | 20240718 | 105500 | 9506099100 | 27850 | 27900 | 27950 | 27850 | 1341 |
| 515 | 20240718 | 105400 | 9468701200 | 27900 | 27950 | 27950 | 27900 | 1066 |
| 516 | 20240718 | 105300 | 9438915200 | 27950 | 28000 | 28000 | 27900 | 1440 |
| 517 | 20240718 | 105200 | 9398665500 | 27900 | 28000 | 28000 | 27900 | 608 |
| 518 | 20240718 | 105100 | 9381650150 | 28050 | 28050 | 28050 | 27900 | 4037 |
| 519 | 20240718 | 105000 | 9268762800 | 28050 | 28000 | 28050 | 28000 | 820 |
| 520 | 20240718 | 104900 | 9245794700 | 28000 | 28100 | 28100 | 28000 | 437 |
| 521 | 20240718 | 104800 | 9233539700 | 28100 | 27950 | 28100 | 27950 | 3534 |
| 522 | 20240718 | 104700 | 9134655250 | 27950 | 28100 | 28100 | 27950 | 1282 |
| 523 | 20240718 | 104600 | 9098751950 | 28000 | 28100 | 28100 | 28000 | 2913 |
| 524 | 20240718 | 104500 | 9016981600 | 28100 | 28200 | 28250 | 28050 | 6749 |
| 525 | 20240718 | 104400 | 8826665850 | 28250 | 28250 | 28300 | 28200 | 4655 |
| 526 | 20240718 | 104300 | 8695087650 | 28250 | 28150 | 28250 | 28150 | 2853 |
| 527 | 20240718 | 104200 | 8614651300 | 28150 | 27950 | 28200 | 27950 | 7503 |
| 528 | 20240718 | 104100 | 8404120550 | 28000 | 27950 | 28000 | 27850 | 1927 |
| 529 | 20240718 | 104000 | 8350233700 | 27900 | 27900 | 27950 | 27850 | 3020 |
| 530 | 20240718 | 103900 | 8265985450 | 27950 | 27950 | 28050 | 27900 | 3764 |
| 531 | 20240718 | 103800 | 8160710000 | 28000 | 27800 | 28000 | 27800 | 3224 |
| 532 | 20240718 | 103700 | 8070671600 | 27800 | 27800 | 27850 | 27750 | 750 |
| 533 | 20240718 | 103600 | 8049807950 | 27800 | 27800 | 27850 | 27750 | 1920 |
| 534 | 20240718 | 103500 | 7996431700 | 27800 | 27900 | 27950 | 27750 | 1863 |
| 535 | 20240718 | 103400 | 7944516100 | 27850 | 28100 | 28100 | 27850 | 12894 |
| 536 | 20240718 | 103300 | 7583849650 | 28100 | 27750 | 28100 | 27700 | 11479 |
| 537 | 20240718 | 103200 | 7263955050 | 27750 | 27700 | 27800 | 27700 | 3783 |
| 538 | 20240718 | 103100 | 7158979200 | 27750 | 27700 | 27750 | 27700 | 1078 |
| 539 | 20240718 | 103000 | 7129092350 | 27700 | 27600 | 27700 | 27550 | 4107 |
| 540 | 20240718 | 102900 | 7015649500 | 27600 | 27550 | 27650 | 27550 | 1542 |
| 541 | 20240718 | 102800 | 6973090300 | 27550 | 27500 | 27550 | 27450 | 366 |
| 542 | 20240718 | 102700 | 6963025550 | 27500 | 27450 | 27500 | 27450 | 2083 |
| 543 | 20240718 | 102600 | 6905835950 | 27400 | 27400 | 27450 | 27400 | 412 |
| 544 | 20240718 | 102500 | 6894546650 | 27400 | 27450 | 27450 | 27350 | 922 |
| 545 | 20240718 | 102400 | 6869298250 | 27450 | 27350 | 27450 | 27350 | 652 |
| 546 | 20240718 | 102300 | 6851422150 | 27350 | 27350 | 27350 | 27300 | 491 |
| 547 | 20240718 | 102200 | 6837999600 | 27350 | 27450 | 27450 | 27350 | 112 |
| 548 | 20240718 | 102100 | 6834933350 | 27450 | 27500 | 27500 | 27450 | 1686 |
| 549 | 20240718 | 102000 | 6788646450 | 27500 | 27550 | 27550 | 27500 | 325 |
| 550 | 20240718 | 101900 | 6779702600 | 27550 | 27550 | 27600 | 27550 | 1121 |
| 551 | 20240718 | 101800 | 6748815150 | 27550 | 27450 | 27650 | 27400 | 2978 |
| 552 | 20240718 | 101700 | 6666757150 | 27450 | 27350 | 27550 | 27300 | 2109 |
| 553 | 20240718 | 101600 | 6608860850 | 27350 | 27300 | 27350 | 27250 | 4763 |
| 554 | 20240718 | 101500 | 6478846050 | 27300 | 27250 | 27300 | 27250 | 790 |
| 555 | 20240718 | 101400 | 6457304850 | 27200 | 27250 | 27300 | 27200 | 913 |
| 556 | 20240718 | 101300 | 6432441950 | 27250 | 27350 | 27350 | 27250 | 848 |
| 557 | 20240718 | 101200 | 6409299100 | 27350 | 27350 | 27350 | 27350 | 220 |
| 558 | 20240718 | 101100 | 6403282100 | 27350 | 27350 | 27350 | 27250 | 1546 |
| 559 | 20240718 | 101000 | 6361074750 | 27350 | 27300 | 27400 | 27300 | 822 |
| 560 | 20240718 | 100900 | 6338600800 | 27250 | 27200 | 27350 | 27150 | 597 |
| 561 | 20240718 | 100800 | 6322339800 | 27200 | 27150 | 27200 | 27100 | 1046 |
| 562 | 20240718 | 100700 | 6293938650 | 27150 | 27150 | 27200 | 27150 | 997 |
| 563 | 20240718 | 100600 | 6266862750 | 27150 | 27150 | 27200 | 27100 | 276 |
| 564 | 20240718 | 100500 | 6259370850 | 27150 | 27150 | 27150 | 27100 | 943 |
| 565 | 20240718 | 100400 | 6233777000 | 27150 | 27150 | 27150 | 27150 | 127 |
| 566 | 20240718 | 100300 | 6230328950 | 27150 | 27150 | 27150 | 27100 | 887 |
| 567 | 20240718 | 100200 | 6206274200 | 27150 | 27150 | 27200 | 27150 | 807 |
| 568 | 20240718 | 100100 | 6184357600 | 27150 | 27200 | 27200 | 27150 | 1525 |
| 569 | 20240718 | 100000 | 6142943200 | 27150 | 27200 | 27250 | 27150 | 3650 |
| 570 | 20240718 | 095900 | 6043716750 | 27200 | 27300 | 27300 | 27200 | 979 |
| 571 | 20240718 | 095800 | 6017042000 | 27300 | 27300 | 27300 | 27250 | 626 |
| 572 | 20240718 | 095700 | 5999979950 | 27300 | 27400 | 27400 | 27250 | 637 |
| 573 | 20240718 | 095600 | 5982596750 | 27400 | 27450 | 27450 | 27350 | 423 |
| 574 | 20240718 | 095500 | 5971001850 | 27450 | 27250 | 27450 | 27250 | 2348 |
| 575 | 20240718 | 095400 | 5906848450 | 27250 | 27250 | 27300 | 27200 | 1043 |
| 576 | 20240718 | 095300 | 5878461600 | 27250 | 27200 | 27300 | 27200 | 1458 |
| 577 | 20240718 | 095200 | 5838737750 | 27250 | 27250 | 27250 | 27200 | 260 |
| 578 | 20240718 | 095100 | 5831664500 | 27250 | 27300 | 27300 | 27250 | 1550 |
| 579 | 20240718 | 095000 | 5789413150 | 27300 | 27300 | 27300 | 27250 | 47 |
| 580 | 20240718 | 094900 | 5788130200 | 27300 | 27350 | 27350 | 27250 | 719 |
| 581 | 20240718 | 094800 | 5768507600 | 27300 | 27300 | 27350 | 27300 | 1288 |
| 582 | 20240718 | 094700 | 5733342700 | 27300 | 27300 | 27350 | 27300 | 289 |
| 583 | 20240718 | 094600 | 5725452550 | 27300 | 27350 | 27350 | 27300 | 830 |
| 584 | 20240718 | 094500 | 5702758150 | 27300 | 27300 | 27350 | 27250 | 1571 |
| 585 | 20240718 | 094400 | 5659869750 | 27300 | 27350 | 27350 | 27300 | 1301 |
| 586 | 20240718 | 094300 | 5624339950 | 27350 | 27350 | 27350 | 27300 | 1575 |
| 587 | 20240718 | 094200 | 5581291650 | 27350 | 27400 | 27400 | 27350 | 759 |
| 588 | 20240718 | 094100 | 5560526350 | 27350 | 27350 | 27400 | 27350 | 581 |
| 589 | 20240718 | 094000 | 5544633800 | 27350 | 27400 | 27500 | 27350 | 1942 |
| 590 | 20240718 | 093900 | 5491383950 | 27450 | 27400 | 27450 | 27350 | 773 |
| 591 | 20240718 | 093800 | 5470181750 | 27400 | 27400 | 27400 | 27350 | 361 |
| 592 | 20240718 | 093700 | 5460302550 | 27350 | 27400 | 27400 | 27300 | 615 |
| 593 | 20240718 | 093600 | 5443469200 | 27400 | 27350 | 27400 | 27300 | 2191 |
| 594 | 20240718 | 093500 | 5383552350 | 27300 | 27400 | 27400 | 27300 | 959 |
| 595 | 20240718 | 093400 | 5357320400 | 27350 | 27300 | 27450 | 27300 | 2004 |
| 596 | 20240718 | 093300 | 5302540750 | 27250 | 27350 | 27400 | 27250 | 1976 |
| 597 | 20240718 | 093200 | 5248598450 | 27350 | 27450 | 27450 | 27300 | 1086 |
| 598 | 20240718 | 093100 | 5218896700 | 27400 | 27350 | 27400 | 27350 | 782 |
| 599 | 20240718 | 093000 | 5197479600 | 27350 | 27300 | 27400 | 27250 | 1747 |
| 600 | 20240718 | 092900 | 5149723200 | 27350 | 27400 | 27450 | 27250 | 5564 |
| 601 | 20240718 | 092800 | 4997551100 | 27450 | 27600 | 27600 | 27450 | 892 |
| 602 | 20240718 | 092700 | 4972996100 | 27600 | 27500 | 27750 | 27500 | 3354 |
| 603 | 20240718 | 092600 | 4880206600 | 27550 | 27500 | 27550 | 27400 | 1902 |
| 604 | 20240718 | 092500 | 4827924600 | 27500 | 27550 | 27550 | 27450 | 2033 |
| 605 | 20240718 | 092400 | 4772005250 | 27500 | 27600 | 27600 | 27500 | 1437 |
| 606 | 20240718 | 092300 | 4732412150 | 27600 | 27550 | 27700 | 27550 | 1957 |
| 607 | 20240718 | 092200 | 4678366150 | 27550 | 27450 | 27600 | 27400 | 1715 |
| 608 | 20240718 | 092100 | 4631157450 | 27400 | 27550 | 27550 | 27400 | 1289 |
| 609 | 20240718 | 092000 | 4595717200 | 27550 | 27500 | 27600 | 27450 | 1960 |
| 610 | 20240718 | 091900 | 4541793150 | 27450 | 27400 | 27450 | 27300 | 1731 |
| 611 | 20240718 | 091800 | 4494391650 | 27400 | 27600 | 27600 | 27350 | 2953 |
| 612 | 20240718 | 091700 | 4413231250 | 27600 | 27500 | 27650 | 27500 | 1770 |
| 613 | 20240718 | 091600 | 4364454300 | 27400 | 27400 | 27450 | 27350 | 2372 |
| 614 | 20240718 | 091500 | 4299483250 | 27400 | 27350 | 27400 | 27350 | 1077 |
| 615 | 20240718 | 091400 | 4270020900 | 27350 | 27600 | 27650 | 27350 | 3151 |
| 616 | 20240718 | 091300 | 4183477750 | 27600 | 27350 | 27750 | 27250 | 6130 |
| 617 | 20240718 | 091200 | 4015764500 | 27300 | 27450 | 27450 | 27300 | 3733 |
| 618 | 20240718 | 091100 | 3913580100 | 27450 | 27700 | 27850 | 27450 | 11430 |
| 619 | 20240718 | 091000 | 3597883450 | 27750 | 27700 | 27850 | 27650 | 14256 |
| 620 | 20240718 | 090900 | 3202531700 | 27650 | 27750 | 27800 | 27600 | 14131 |
| 621 | 20240718 | 090800 | 2810687150 | 27750 | 27150 | 27750 | 27150 | 11582 |
| 622 | 20240718 | 090700 | 2492576300 | 27050 | 26800 | 27200 | 26750 | 5256 |
| 623 | 20240718 | 090600 | 2350446550 | 26750 | 26700 | 26900 | 26650 | 7091 |
| 624 | 20240718 | 090500 | 2160782800 | 26700 | 26900 | 26900 | 26650 | 11339 |
| 625 | 20240718 | 090400 | 1857710650 | 26850 | 26650 | 26950 | 26650 | 11357 |
| 626 | 20240718 | 090300 | 1554179800 | 26700 | 26700 | 26950 | 26600 | 17437 |
| 627 | 20240718 | 090200 | 1088536550 | 26650 | 27100 | 27200 | 26650 | 10094 |
| 628 | 20240718 | 090100 | 817073850 | 27100 | 26950 | 27250 | 26900 | 14130 |
| 629 | 20240718 | 090000 | 434307950 | 26900 | 26850 | 27100 | 26800 | 16163 |