31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 183600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 4963 |
| 3 | 20240716 | 183500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20240716 | 183400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20240716 | 183300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20240716 | 183200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20240716 | 183100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20240716 | 183000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20240716 | 182900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20240716 | 182800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20240716 | 182700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20240716 | 182600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20240716 | 182500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20240716 | 182400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20240716 | 182300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20240716 | 182200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20240716 | 182100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20240716 | 182000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20240716 | 181900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20240716 | 181800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20240716 | 181700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20240716 | 181600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20240716 | 181500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20240716 | 181400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20240716 | 181300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20240716 | 181200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20240716 | 181100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20240716 | 181000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20240716 | 180900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20240716 | 180800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20240716 | 180700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20240716 | 180600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 4963 |
| 33 | 20240716 | 180500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20240716 | 180400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20240716 | 180300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20240716 | 180200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20240716 | 180100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20240716 | 180000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20240716 | 175900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20240716 | 175800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20240716 | 175700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20240716 | 175600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20240716 | 175500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20240716 | 175400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20240716 | 175300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20240716 | 175200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20240716 | 175100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20240716 | 175000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20240716 | 174900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20240716 | 174800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20240716 | 174700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20240716 | 174600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20240716 | 174500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20240716 | 174400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20240716 | 174300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20240716 | 174200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20240716 | 174100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20240716 | 174000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20240716 | 173900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20240716 | 173800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20240716 | 173700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20240716 | 173600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 4963 |
| 63 | 20240716 | 173500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20240716 | 173400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20240716 | 173300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20240716 | 173200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20240716 | 173100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20240716 | 173000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20240716 | 172900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20240716 | 172800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20240716 | 172700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20240716 | 172600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20240716 | 172500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20240716 | 172400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20240716 | 172300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20240716 | 172200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20240716 | 172100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20240716 | 172000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20240716 | 171900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20240716 | 171800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20240716 | 171700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20240716 | 171600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20240716 | 171500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20240716 | 171400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20240716 | 171300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20240716 | 171200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20240716 | 171100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20240716 | 171000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20240716 | 170900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20240716 | 170800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20240716 | 170700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20240716 | 170600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 4963 |
| 93 | 20240716 | 170500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20240716 | 170400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20240716 | 170300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20240716 | 170200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20240716 | 170100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20240716 | 170000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20240716 | 165900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20240716 | 165800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20240716 | 165700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20240716 | 165600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20240716 | 165500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20240716 | 165400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20240716 | 165300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20240716 | 165200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20240716 | 165100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20240716 | 165000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20240716 | 164900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20240716 | 164800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20240716 | 164700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20240716 | 164600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20240716 | 164500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20240716 | 164400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20240716 | 164300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20240716 | 164200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20240716 | 164100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20240716 | 164000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20240716 | 163900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20240716 | 163800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20240716 | 163700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20240716 | 163600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 4963 |
| 123 | 20240716 | 163500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20240716 | 163400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20240716 | 163300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20240716 | 163200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20240716 | 163100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20240716 | 163000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20240716 | 162900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20240716 | 162800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20240716 | 162700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20240716 | 162600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20240716 | 162500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20240716 | 162400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20240716 | 162300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20240716 | 162200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20240716 | 162100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20240716 | 162000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20240716 | 161900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20240716 | 161800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20240716 | 161700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20240716 | 161600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20240716 | 161500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20240716 | 161400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20240716 | 161300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20240716 | 161200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20240716 | 161100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20240716 | 161000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20240716 | 160900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20240716 | 160800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20240716 | 160700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20240716 | 160600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 4963 |
| 153 | 20240716 | 160500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20240716 | 160400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20240716 | 160300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20240716 | 160200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20240716 | 160100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20240716 | 160000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20240716 | 155900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20240716 | 155800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20240716 | 155700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20240716 | 155600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20240716 | 155500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20240716 | 155400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20240716 | 155300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20240716 | 155200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20240716 | 155100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20240716 | 155000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20240716 | 154900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20240716 | 154800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20240716 | 154700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20240716 | 154600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20240716 | 154500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20240716 | 154400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20240716 | 154300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20240716 | 154200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20240716 | 154100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20240716 | 154000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20240716 | 153900 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20240716 | 153800 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20240716 | 153700 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20240716 | 153600 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 4963 |
| 183 | 20240716 | 153500 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20240716 | 153400 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20240716 | 153300 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20240716 | 153200 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20240716 | 153100 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20240716 | 153000 | 10528802950 | 48900 | 48900 | 48900 | 48900 | 4963 |
| 189 | 20240716 | 152900 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 190 | 20240716 | 152800 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 191 | 20240716 | 152700 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 192 | 20240716 | 152600 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 193 | 20240716 | 152500 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 194 | 20240716 | 152400 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 195 | 20240716 | 152300 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 196 | 20240716 | 152200 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 197 | 20240716 | 152100 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 198 | 20240716 | 152000 | 10286112250 | 48800 | 48800 | 48800 | 48800 | 0 |
| 199 | 20240716 | 151900 | 10286112250 | 48800 | 48750 | 48850 | 48700 | 1473 |
| 200 | 20240716 | 151800 | 10214288350 | 48750 | 48600 | 48750 | 48600 | 1116 |
| 201 | 20240716 | 151700 | 10159990900 | 48650 | 48650 | 48650 | 48600 | 716 |
| 202 | 20240716 | 151600 | 10125160900 | 48700 | 48750 | 48850 | 48700 | 769 |
| 203 | 20240716 | 151500 | 10087669700 | 48750 | 48750 | 48850 | 48750 | 1154 |
| 204 | 20240716 | 151400 | 10031384800 | 48800 | 48900 | 48950 | 48800 | 1319 |
| 205 | 20240716 | 151300 | 9966940050 | 48900 | 48900 | 48900 | 48850 | 490 |
| 206 | 20240716 | 151200 | 9942980700 | 48850 | 48850 | 48950 | 48800 | 882 |
| 207 | 20240716 | 151100 | 9899888200 | 48850 | 48900 | 48950 | 48800 | 716 |
| 208 | 20240716 | 151000 | 9864900400 | 48850 | 49000 | 49000 | 48850 | 1092 |
| 209 | 20240716 | 150900 | 9811467300 | 48950 | 49000 | 49000 | 48950 | 3067 |
| 210 | 20240716 | 150800 | 9661225700 | 48950 | 49000 | 49050 | 48950 | 2868 |
| 211 | 20240716 | 150700 | 9520702550 | 49050 | 48900 | 49050 | 48850 | 2469 |
| 212 | 20240716 | 150600 | 9399740100 | 48900 | 48850 | 49000 | 48800 | 2815 |
| 213 | 20240716 | 150500 | 9261894200 | 48850 | 48900 | 49000 | 48800 | 1946 |
| 214 | 20240716 | 150400 | 9166754800 | 48900 | 48750 | 48900 | 48700 | 886 |
| 215 | 20240716 | 150300 | 9123514900 | 48700 | 48650 | 48700 | 48650 | 429 |
| 216 | 20240716 | 150200 | 9102631300 | 48700 | 48700 | 48700 | 48650 | 507 |
| 217 | 20240716 | 150100 | 9077952400 | 48700 | 48800 | 48800 | 48700 | 581 |
| 218 | 20240716 | 150000 | 9049640100 | 48750 | 48950 | 49000 | 48750 | 822 |
| 219 | 20240716 | 145900 | 9009464800 | 48950 | 48950 | 48950 | 48900 | 669 |
| 220 | 20240716 | 145800 | 8976725550 | 48950 | 49050 | 49050 | 48900 | 1099 |
| 221 | 20240716 | 145700 | 8922944700 | 49050 | 49050 | 49100 | 48950 | 1994 |
| 222 | 20240716 | 145600 | 8825168500 | 49050 | 48900 | 49050 | 48800 | 7189 |
| 223 | 20240716 | 145500 | 8473317950 | 48850 | 48800 | 48850 | 48800 | 701 |
| 224 | 20240716 | 145400 | 8439084100 | 48850 | 48600 | 48850 | 48500 | 8791 |
| 225 | 20240716 | 145300 | 8010434750 | 48500 | 48700 | 48700 | 48450 | 2616 |
| 226 | 20240716 | 145200 | 7883234150 | 48650 | 48650 | 48700 | 48650 | 659 |
| 227 | 20240716 | 145100 | 7851158750 | 48650 | 48550 | 48650 | 48500 | 1308 |
| 228 | 20240716 | 145000 | 7787604850 | 48550 | 48550 | 48600 | 48500 | 403 |
| 229 | 20240716 | 144900 | 7768038700 | 48550 | 48600 | 48650 | 48450 | 1398 |
| 230 | 20240716 | 144800 | 7700155100 | 48700 | 48700 | 48750 | 48550 | 1133 |
| 231 | 20240716 | 144700 | 7645047550 | 48800 | 48700 | 48800 | 48650 | 1743 |
| 232 | 20240716 | 144600 | 7560083250 | 48700 | 48700 | 48750 | 48650 | 2562 |
| 233 | 20240716 | 144500 | 7435326050 | 48700 | 48400 | 48700 | 48350 | 6685 |
| 234 | 20240716 | 144400 | 7110554150 | 48350 | 48450 | 48500 | 48350 | 1525 |
| 235 | 20240716 | 144300 | 7036666400 | 48400 | 48250 | 48400 | 48200 | 4584 |
| 236 | 20240716 | 144200 | 6815189850 | 48200 | 48250 | 48250 | 48200 | 429 |
| 237 | 20240716 | 144100 | 6794491800 | 48250 | 48200 | 48250 | 48200 | 387 |
| 238 | 20240716 | 144000 | 6775831000 | 48150 | 48200 | 48200 | 48150 | 360 |
| 239 | 20240716 | 143900 | 6758481350 | 48150 | 48150 | 48200 | 48100 | 751 |
| 240 | 20240716 | 143800 | 6722320150 | 48150 | 48200 | 48200 | 48150 | 1041 |
| 241 | 20240716 | 143700 | 6672187400 | 48150 | 48200 | 48200 | 48150 | 610 |
| 242 | 20240716 | 143600 | 6642798050 | 48200 | 48150 | 48200 | 48100 | 652 |
| 243 | 20240716 | 143500 | 6611382300 | 48150 | 47900 | 48150 | 47900 | 3730 |
| 244 | 20240716 | 143400 | 6432357000 | 47950 | 47950 | 47950 | 47900 | 901 |
| 245 | 20240716 | 143300 | 6389164400 | 47950 | 47900 | 47950 | 47900 | 113 |
| 246 | 20240716 | 143200 | 6383749650 | 47900 | 47950 | 48000 | 47800 | 1254 |
| 247 | 20240716 | 143100 | 6323648500 | 47950 | 48000 | 48000 | 47950 | 664 |
| 248 | 20240716 | 143000 | 6291789000 | 48000 | 48050 | 48050 | 47950 | 434 |
| 249 | 20240716 | 142900 | 6270953450 | 48050 | 48200 | 48200 | 48000 | 725 |
| 250 | 20240716 | 142800 | 6236099600 | 48200 | 48200 | 48200 | 48100 | 736 |
| 251 | 20240716 | 142700 | 6200670350 | 48200 | 48200 | 48250 | 48100 | 425 |
| 252 | 20240716 | 142600 | 6180190200 | 48250 | 48200 | 48250 | 48100 | 437 |
| 253 | 20240716 | 142500 | 6159144750 | 48200 | 48200 | 48250 | 48000 | 2293 |
| 254 | 20240716 | 142400 | 6048821050 | 48150 | 48100 | 48200 | 48100 | 342 |
| 255 | 20240716 | 142300 | 6032347000 | 48100 | 48100 | 48200 | 48100 | 1049 |
| 256 | 20240716 | 142200 | 5981805500 | 48100 | 48000 | 48100 | 47950 | 1051 |
| 257 | 20240716 | 142100 | 5931362600 | 47950 | 48100 | 48100 | 47950 | 724 |
| 258 | 20240716 | 142000 | 5896595450 | 48100 | 48250 | 48300 | 47950 | 1128 |
| 259 | 20240716 | 141900 | 5842255900 | 48300 | 48000 | 48300 | 47950 | 5611 |
| 260 | 20240716 | 141800 | 5572183150 | 48000 | 47950 | 48000 | 47950 | 1156 |
| 261 | 20240716 | 141700 | 5516708350 | 47950 | 47900 | 47950 | 47850 | 2767 |
| 262 | 20240716 | 141600 | 5384132450 | 47900 | 47900 | 47900 | 47700 | 893 |
| 263 | 20240716 | 141500 | 5341442950 | 47900 | 47750 | 47900 | 47750 | 1833 |
| 264 | 20240716 | 141400 | 5253721450 | 47750 | 47800 | 47850 | 47750 | 673 |
| 265 | 20240716 | 141300 | 5221556250 | 47750 | 47700 | 47800 | 47700 | 2293 |
| 266 | 20240716 | 141200 | 5112039250 | 47700 | 47600 | 47700 | 47550 | 2432 |
| 267 | 20240716 | 141100 | 4996164350 | 47550 | 47500 | 47600 | 47500 | 1242 |
| 268 | 20240716 | 141000 | 4937102850 | 47500 | 47450 | 47500 | 47400 | 2082 |
| 269 | 20240716 | 140900 | 4838243650 | 47400 | 47400 | 47450 | 47400 | 225 |
| 270 | 20240716 | 140800 | 4827575400 | 47450 | 47300 | 47450 | 47300 | 1111 |
| 271 | 20240716 | 140700 | 4774899100 | 47350 | 47350 | 47400 | 47350 | 669 |
| 272 | 20240716 | 140600 | 4743216150 | 47350 | 47350 | 47350 | 47300 | 257 |
| 273 | 20240716 | 140500 | 4731048050 | 47300 | 47250 | 47350 | 47250 | 238 |
| 274 | 20240716 | 140400 | 4719787800 | 47250 | 47200 | 47300 | 47200 | 185 |
| 275 | 20240716 | 140300 | 4711046150 | 47100 | 47250 | 47350 | 47100 | 658 |
| 276 | 20240716 | 140200 | 4679935550 | 47250 | 47100 | 47250 | 47100 | 1104 |
| 277 | 20240716 | 140100 | 4627849850 | 47100 | 47100 | 47150 | 47050 | 57 |
| 278 | 20240716 | 140000 | 4625164850 | 47150 | 47250 | 47250 | 47000 | 795 |
| 279 | 20240716 | 135900 | 4587704350 | 47250 | 47250 | 47250 | 47050 | 1027 |
| 280 | 20240716 | 135800 | 4539233800 | 47250 | 47300 | 47300 | 47050 | 362 |
| 281 | 20240716 | 135700 | 4522180500 | 47300 | 47150 | 47300 | 47100 | 74 |
| 282 | 20240716 | 135600 | 4518687350 | 47150 | 47350 | 47350 | 47150 | 1454 |
| 283 | 20240716 | 135500 | 4450050950 | 47350 | 47300 | 47400 | 47250 | 1148 |
| 284 | 20240716 | 135400 | 4395664650 | 47200 | 47300 | 47450 | 47200 | 1073 |
| 285 | 20240716 | 135300 | 4344842250 | 47450 | 47300 | 47450 | 47200 | 612 |
| 286 | 20240716 | 135200 | 4315853000 | 47300 | 47300 | 47300 | 47100 | 365 |
| 287 | 20240716 | 135100 | 4298619450 | 47300 | 47400 | 47400 | 47050 | 885 |
| 288 | 20240716 | 135000 | 4256848000 | 47400 | 47400 | 47500 | 47250 | 2140 |
| 289 | 20240716 | 134900 | 4155351300 | 47400 | 47100 | 47450 | 47100 | 6211 |
| 290 | 20240716 | 134800 | 3862001200 | 47050 | 47000 | 47100 | 46950 | 3735 |
| 291 | 20240716 | 134700 | 3686348350 | 47000 | 46750 | 47000 | 46750 | 5621 |
| 292 | 20240716 | 134600 | 3422842400 | 46800 | 46800 | 46800 | 46700 | 76 |
| 293 | 20240716 | 134500 | 3419289800 | 46800 | 46750 | 46800 | 46750 | 211 |
| 294 | 20240716 | 134400 | 3409421150 | 46750 | 46700 | 46750 | 46700 | 268 |
| 295 | 20240716 | 134300 | 3396905050 | 46750 | 46750 | 46800 | 46700 | 249 |
| 296 | 20240716 | 134200 | 3385263850 | 46750 | 46700 | 46750 | 46700 | 113 |
| 297 | 20240716 | 134100 | 3379983600 | 46700 | 46800 | 46800 | 46700 | 30 |
| 298 | 20240716 | 134000 | 3378579700 | 46800 | 46750 | 46800 | 46750 | 229 |
| 299 | 20240716 | 133900 | 3367865450 | 46750 | 46750 | 46750 | 46750 | 69 |
| 300 | 20240716 | 133800 | 3364639700 | 46700 | 46800 | 46800 | 46700 | 63 |
| 301 | 20240716 | 133700 | 3361695800 | 46800 | 46800 | 46800 | 46750 | 31 |
| 302 | 20240716 | 133600 | 3360245050 | 46800 | 46800 | 46800 | 46800 | 1 |
| 303 | 20240716 | 133500 | 3360198250 | 46800 | 46800 | 46800 | 46750 | 254 |
| 304 | 20240716 | 133400 | 3348312500 | 46750 | 46750 | 46750 | 46750 | 23 |
| 305 | 20240716 | 133300 | 3347237250 | 46850 | 46800 | 46850 | 46750 | 105 |
| 306 | 20240716 | 133200 | 3342326550 | 46850 | 46800 | 46850 | 46750 | 157 |
| 307 | 20240716 | 133100 | 3334979000 | 46800 | 46800 | 46800 | 46800 | 14 |
| 308 | 20240716 | 133000 | 3334323800 | 46750 | 46750 | 46850 | 46750 | 334 |
| 309 | 20240716 | 132900 | 3318691600 | 46750 | 46700 | 46750 | 46700 | 92 |
| 310 | 20240716 | 132800 | 3314391200 | 46700 | 46700 | 46700 | 46650 | 132 |
| 311 | 20240716 | 132700 | 3308232100 | 46700 | 46750 | 46750 | 46700 | 40 |
| 312 | 20240716 | 132600 | 3306363500 | 46750 | 46750 | 46750 | 46750 | 0 |
| 313 | 20240716 | 132500 | 3306363500 | 46750 | 46800 | 46850 | 46750 | 141 |
| 314 | 20240716 | 132400 | 3299763600 | 46700 | 46750 | 46750 | 46700 | 49 |
| 315 | 20240716 | 132300 | 3297473050 | 46800 | 46800 | 46800 | 46800 | 46 |
| 316 | 20240716 | 132200 | 3295320250 | 46800 | 46800 | 46800 | 46800 | 1 |
| 317 | 20240716 | 132100 | 3295273450 | 46800 | 46850 | 46850 | 46800 | 55 |
| 318 | 20240716 | 132000 | 3292698750 | 46800 | 46800 | 46850 | 46750 | 137 |
| 319 | 20240716 | 131900 | 3286286050 | 46800 | 46800 | 46850 | 46800 | 558 |
| 320 | 20240716 | 131800 | 3260170350 | 46850 | 46850 | 46850 | 46850 | 15 |
| 321 | 20240716 | 131700 | 3259467600 | 46850 | 46750 | 46850 | 46650 | 170 |
| 322 | 20240716 | 131600 | 3251526200 | 46750 | 46800 | 46800 | 46750 | 98 |
| 323 | 20240716 | 131500 | 3246940900 | 46850 | 46800 | 46850 | 46800 | 307 |
| 324 | 20240716 | 131400 | 3232565450 | 46750 | 46800 | 46800 | 46750 | 104 |
| 325 | 20240716 | 131300 | 3227703400 | 46800 | 46850 | 46850 | 46750 | 113 |
| 326 | 20240716 | 131200 | 3222414250 | 46850 | 46800 | 46850 | 46800 | 221 |
| 327 | 20240716 | 131100 | 3212070650 | 46800 | 46750 | 46800 | 46750 | 105 |
| 328 | 20240716 | 131000 | 3207157800 | 46750 | 46700 | 46750 | 46600 | 399 |
| 329 | 20240716 | 130900 | 3188506000 | 46600 | 46650 | 46650 | 46600 | 33 |
| 330 | 20240716 | 130800 | 3186967300 | 46650 | 46700 | 46700 | 46650 | 153 |
| 331 | 20240716 | 130700 | 3179829250 | 46700 | 46700 | 46700 | 46700 | 57 |
| 332 | 20240716 | 130600 | 3177167350 | 46700 | 46700 | 46700 | 46700 | 12 |
| 333 | 20240716 | 130500 | 3176606950 | 46700 | 46650 | 46700 | 46550 | 183 |
| 334 | 20240716 | 130400 | 3168077900 | 46650 | 46600 | 46650 | 46600 | 39 |
| 335 | 20240716 | 130300 | 3166258800 | 46650 | 46600 | 46650 | 46600 | 67 |
| 336 | 20240716 | 130200 | 3163135550 | 46650 | 46650 | 46650 | 46650 | 26 |
| 337 | 20240716 | 130100 | 3161922650 | 46700 | 46700 | 46700 | 46700 | 25 |
| 338 | 20240716 | 130000 | 3160755150 | 46700 | 46600 | 46700 | 46600 | 219 |
| 339 | 20240716 | 125900 | 3150540000 | 46600 | 46650 | 46650 | 46600 | 45 |
| 340 | 20240716 | 125800 | 3148442500 | 46600 | 46650 | 46700 | 46600 | 186 |
| 341 | 20240716 | 125700 | 3139765650 | 46700 | 46650 | 46700 | 46650 | 274 |
| 342 | 20240716 | 125600 | 3126981700 | 46650 | 46650 | 46700 | 46650 | 62 |
| 343 | 20240716 | 125500 | 3124088750 | 46700 | 46700 | 46700 | 46650 | 210 |
| 344 | 20240716 | 125400 | 3114282350 | 46700 | 46750 | 46750 | 46700 | 50 |
| 345 | 20240716 | 125300 | 3111946750 | 46750 | 46700 | 46750 | 46650 | 608 |
| 346 | 20240716 | 125200 | 3083575150 | 46700 | 46750 | 46750 | 46650 | 145 |
| 347 | 20240716 | 125100 | 3076800500 | 46750 | 46750 | 46750 | 46600 | 242 |
| 348 | 20240716 | 125000 | 3065505700 | 46700 | 46600 | 46800 | 46600 | 432 |
| 349 | 20240716 | 124900 | 3045319850 | 46600 | 46600 | 46600 | 46600 | 7 |
| 350 | 20240716 | 124800 | 3044993650 | 46600 | 46600 | 46600 | 46550 | 85 |
| 351 | 20240716 | 124700 | 3041034600 | 46600 | 46600 | 46600 | 46550 | 342 |
| 352 | 20240716 | 124600 | 3025098150 | 46600 | 46700 | 46700 | 46600 | 67 |
| 353 | 20240716 | 124500 | 3021973100 | 46800 | 46650 | 46800 | 46650 | 128 |
| 354 | 20240716 | 124400 | 3015988750 | 46650 | 46600 | 46650 | 46600 | 358 |
| 355 | 20240716 | 124300 | 2999305350 | 46600 | 46650 | 46700 | 46600 | 81 |
| 356 | 20240716 | 124200 | 2995527850 | 46650 | 46650 | 46650 | 46650 | 150 |
| 357 | 20240716 | 124100 | 2988530350 | 46700 | 46600 | 46700 | 46600 | 48 |
| 358 | 20240716 | 124000 | 2986291050 | 46800 | 46650 | 46800 | 46650 | 182 |
| 359 | 20240716 | 123900 | 2977778100 | 46650 | 46750 | 46750 | 46600 | 384 |
| 360 | 20240716 | 123800 | 2959877450 | 46800 | 46750 | 46800 | 46750 | 24 |
| 361 | 20240716 | 123700 | 2958754600 | 46700 | 46800 | 46800 | 46700 | 62 |
| 362 | 20240716 | 123600 | 2955856700 | 46800 | 46750 | 46800 | 46750 | 166 |
| 363 | 20240716 | 123500 | 2948089400 | 46700 | 46750 | 46800 | 46700 | 249 |
| 364 | 20240716 | 123400 | 2936445300 | 46750 | 46800 | 46800 | 46700 | 109 |
| 365 | 20240716 | 123300 | 2931348000 | 46800 | 46800 | 46800 | 46600 | 182 |
| 366 | 20240716 | 123200 | 2922837100 | 46800 | 46750 | 46800 | 46700 | 102 |
| 367 | 20240716 | 123100 | 2918067100 | 46750 | 46800 | 46800 | 46700 | 116 |
| 368 | 20240716 | 123000 | 2912642750 | 46800 | 46600 | 46800 | 46550 | 1914 |
| 369 | 20240716 | 122900 | 2823243050 | 46600 | 46600 | 46650 | 46550 | 130 |
| 370 | 20240716 | 122800 | 2817185150 | 46550 | 46600 | 46600 | 46550 | 63 |
| 371 | 20240716 | 122700 | 2814251400 | 46650 | 46550 | 46650 | 46550 | 61 |
| 372 | 20240716 | 122600 | 2811407250 | 46550 | 46500 | 46550 | 46500 | 218 |
| 373 | 20240716 | 122500 | 2801261100 | 46500 | 46550 | 46550 | 46500 | 110 |
| 374 | 20240716 | 122400 | 2796141750 | 46550 | 46500 | 46550 | 46500 | 120 |
| 375 | 20240716 | 122300 | 2790559850 | 46500 | 46500 | 46550 | 46500 | 71 |
| 376 | 20240716 | 122200 | 2787256250 | 46500 | 46500 | 46550 | 46500 | 53 |
| 377 | 20240716 | 122100 | 2784791100 | 46500 | 46550 | 46550 | 46500 | 61 |
| 378 | 20240716 | 122000 | 2781952650 | 46500 | 46550 | 46550 | 46500 | 181 |
| 379 | 20240716 | 121900 | 2773530300 | 46500 | 46550 | 46550 | 46500 | 35 |
| 380 | 20240716 | 121800 | 2771901650 | 46550 | 46550 | 46550 | 46500 | 165 |
| 381 | 20240716 | 121700 | 2764223150 | 46500 | 46550 | 46550 | 46500 | 114 |
| 382 | 20240716 | 121600 | 2758921000 | 46550 | 46650 | 46650 | 46550 | 60 |
| 383 | 20240716 | 121500 | 2756124100 | 46700 | 46600 | 46700 | 46600 | 289 |
| 384 | 20240716 | 121400 | 2742630100 | 46600 | 46650 | 46650 | 46550 | 153 |
| 385 | 20240716 | 121300 | 2735495550 | 46650 | 46650 | 46650 | 46550 | 200 |
| 386 | 20240716 | 121200 | 2726170500 | 46650 | 46600 | 46650 | 46600 | 226 |
| 387 | 20240716 | 121100 | 2715635250 | 46600 | 46600 | 46600 | 46450 | 184 |
| 388 | 20240716 | 121000 | 2707071950 | 46600 | 46550 | 46600 | 46500 | 370 |
| 389 | 20240716 | 120900 | 2689842300 | 46450 | 46450 | 46550 | 46450 | 68 |
| 390 | 20240716 | 120800 | 2686681600 | 46450 | 46450 | 46500 | 46450 | 41 |
| 391 | 20240716 | 120700 | 2684776500 | 46500 | 46550 | 46550 | 46500 | 75 |
| 392 | 20240716 | 120600 | 2681286950 | 46550 | 46500 | 46550 | 46500 | 40 |
| 393 | 20240716 | 120500 | 2679425750 | 46550 | 46550 | 46600 | 46450 | 112 |
| 394 | 20240716 | 120400 | 2674211400 | 46550 | 46450 | 46550 | 46450 | 34 |
| 395 | 20240716 | 120300 | 2672631200 | 46500 | 46500 | 46500 | 46450 | 77 |
| 396 | 20240716 | 120200 | 2669051750 | 46450 | 46550 | 46550 | 46450 | 139 |
| 397 | 20240716 | 120100 | 2662583000 | 46550 | 46500 | 46550 | 46500 | 170 |
| 398 | 20240716 | 120000 | 2654675900 | 46500 | 46450 | 46550 | 46450 | 116 |
| 399 | 20240716 | 115900 | 2649281550 | 46450 | 46450 | 46500 | 46400 | 71 |
| 400 | 20240716 | 115800 | 2645983600 | 46400 | 46400 | 46400 | 46400 | 32 |
| 401 | 20240716 | 115700 | 2644498800 | 46500 | 46550 | 46550 | 46500 | 422 |
| 402 | 20240716 | 115600 | 2624865650 | 46550 | 46500 | 46600 | 46500 | 175 |
| 403 | 20240716 | 115500 | 2616720850 | 46500 | 46500 | 46600 | 46500 | 182 |
| 404 | 20240716 | 115400 | 2608240750 | 46600 | 46550 | 46600 | 46350 | 125 |
| 405 | 20240716 | 115300 | 2602426100 | 46550 | 46550 | 46550 | 46550 | 80 |
| 406 | 20240716 | 115200 | 2598702100 | 46550 | 46550 | 46600 | 46400 | 152 |
| 407 | 20240716 | 115100 | 2591634550 | 46550 | 46550 | 46550 | 46450 | 107 |
| 408 | 20240716 | 115000 | 2586655100 | 46600 | 46450 | 46600 | 46300 | 2066 |
| 409 | 20240716 | 114900 | 2490845850 | 46450 | 46400 | 46450 | 46400 | 52 |
| 410 | 20240716 | 114800 | 2488431550 | 46400 | 46400 | 46450 | 46400 | 116 |
| 411 | 20240716 | 114700 | 2483045950 | 46400 | 46400 | 46450 | 46400 | 116 |
| 412 | 20240716 | 114600 | 2477662700 | 46450 | 46400 | 46450 | 46400 | 289 |
| 413 | 20240716 | 114500 | 2464250800 | 46450 | 46450 | 46450 | 46400 | 170 |
| 414 | 20240716 | 114400 | 2456355100 | 46450 | 46450 | 46450 | 46400 | 68 |
| 415 | 20240716 | 114300 | 2453198250 | 46400 | 46400 | 46450 | 46400 | 167 |
| 416 | 20240716 | 114200 | 2445446150 | 46450 | 46400 | 46450 | 46350 | 795 |
| 417 | 20240716 | 114100 | 2408585950 | 46350 | 46400 | 46400 | 46350 | 784 |
| 418 | 20240716 | 114000 | 2372218750 | 46450 | 46500 | 46550 | 46450 | 286 |
| 419 | 20240716 | 113900 | 2358927100 | 46450 | 46500 | 46500 | 46450 | 34 |
| 420 | 20240716 | 113800 | 2357347750 | 46450 | 46400 | 46450 | 46400 | 29 |
| 421 | 20240716 | 113700 | 2356001250 | 46450 | 46450 | 46450 | 46450 | 29 |
| 422 | 20240716 | 113600 | 2354654200 | 46500 | 46500 | 46600 | 46500 | 53 |
| 423 | 20240716 | 113500 | 2352187150 | 46500 | 46600 | 46650 | 46450 | 209 |
| 424 | 20240716 | 113400 | 2342444750 | 46600 | 46600 | 46650 | 46600 | 84 |
| 425 | 20240716 | 113300 | 2338529250 | 46600 | 46600 | 46600 | 46450 | 114 |
| 426 | 20240716 | 113200 | 2333223250 | 46600 | 46600 | 46600 | 46550 | 97 |
| 427 | 20240716 | 113100 | 2328703100 | 46600 | 46600 | 46600 | 46400 | 116 |
| 428 | 20240716 | 113000 | 2323305600 | 46600 | 46500 | 46600 | 46400 | 388 |
| 429 | 20240716 | 112900 | 2305235350 | 46400 | 46400 | 46400 | 46400 | 53 |
| 430 | 20240716 | 112800 | 2302776150 | 46500 | 46450 | 46500 | 46400 | 165 |
| 431 | 20240716 | 112700 | 2295115500 | 46450 | 46450 | 46450 | 46450 | 13 |
| 432 | 20240716 | 112600 | 2294511650 | 46600 | 46450 | 46600 | 46400 | 122 |
| 433 | 20240716 | 112500 | 2288843200 | 46600 | 46700 | 46700 | 46600 | 72 |
| 434 | 20240716 | 112400 | 2285482600 | 46400 | 46500 | 46500 | 46400 | 693 |
| 435 | 20240716 | 112300 | 2253310850 | 46500 | 46500 | 46550 | 46500 | 66 |
| 436 | 20240716 | 112200 | 2250240900 | 46600 | 46600 | 46600 | 46500 | 109 |
| 437 | 20240716 | 112100 | 2245169750 | 46600 | 46700 | 46700 | 46550 | 81 |
| 438 | 20240716 | 112000 | 2241396250 | 46700 | 46600 | 46750 | 46500 | 491 |
| 439 | 20240716 | 111900 | 2218514450 | 46700 | 46700 | 46700 | 46550 | 149 |
| 440 | 20240716 | 111800 | 2211574850 | 46550 | 46600 | 46650 | 46550 | 453 |
| 441 | 20240716 | 111700 | 2190465750 | 46650 | 46850 | 46850 | 46650 | 65 |
| 442 | 20240716 | 111600 | 2187422950 | 46600 | 46600 | 46700 | 46600 | 225 |
| 443 | 20240716 | 111500 | 2176935600 | 46900 | 46700 | 46900 | 46700 | 345 |
| 444 | 20240716 | 111400 | 2160766200 | 46700 | 46850 | 46850 | 46600 | 185 |
| 445 | 20240716 | 111300 | 2152124850 | 46850 | 46600 | 46850 | 46600 | 121 |
| 446 | 20240716 | 111200 | 2146462550 | 46800 | 46750 | 46850 | 46600 | 152 |
| 447 | 20240716 | 111100 | 2139349750 | 46850 | 46700 | 46850 | 46450 | 271 |
| 448 | 20240716 | 111000 | 2126685250 | 46750 | 46650 | 46750 | 46650 | 356 |
| 449 | 20240716 | 110900 | 2110044850 | 46650 | 46450 | 46650 | 46350 | 508 |
| 450 | 20240716 | 110800 | 2086409000 | 46400 | 46400 | 46400 | 46400 | 16 |
| 451 | 20240716 | 110700 | 2085666600 | 46400 | 46400 | 46400 | 46350 | 106 |
| 452 | 20240716 | 110600 | 2080749050 | 46400 | 46400 | 46400 | 46350 | 153 |
| 453 | 20240716 | 110500 | 2073652400 | 46400 | 46450 | 46500 | 46400 | 114 |
| 454 | 20240716 | 110400 | 2068356500 | 46450 | 46550 | 46550 | 46450 | 199 |
| 455 | 20240716 | 110300 | 2059105750 | 46650 | 46650 | 46650 | 46650 | 32 |
| 456 | 20240716 | 110200 | 2057612950 | 46650 | 46650 | 46650 | 46550 | 108 |
| 457 | 20240716 | 110100 | 2052584700 | 46600 | 46650 | 46650 | 46600 | 451 |
| 458 | 20240716 | 110000 | 2031551550 | 46750 | 46650 | 46750 | 46650 | 182 |
| 459 | 20240716 | 105900 | 2023054750 | 46650 | 46850 | 46850 | 46650 | 79 |
| 460 | 20240716 | 105800 | 2019363900 | 46850 | 46850 | 46900 | 46600 | 145 |
| 461 | 20240716 | 105700 | 2012573750 | 46850 | 46850 | 46850 | 46850 | 36 |
| 462 | 20240716 | 105600 | 2010887150 | 46850 | 46850 | 46850 | 46800 | 38 |
| 463 | 20240716 | 105500 | 2009107350 | 46850 | 46800 | 46900 | 46800 | 281 |
| 464 | 20240716 | 105400 | 1995935650 | 46850 | 46800 | 46850 | 46750 | 149 |
| 465 | 20240716 | 105300 | 1988957600 | 46800 | 46850 | 46850 | 46800 | 212 |
| 466 | 20240716 | 105200 | 1979030050 | 46850 | 46900 | 46900 | 46800 | 273 |
| 467 | 20240716 | 105100 | 1966241800 | 46900 | 46900 | 46900 | 46800 | 386 |
| 468 | 20240716 | 105000 | 1948139850 | 46900 | 46700 | 46900 | 46650 | 741 |
| 469 | 20240716 | 104900 | 1913455500 | 46700 | 46650 | 46700 | 46550 | 64 |
| 470 | 20240716 | 104800 | 1910471200 | 46650 | 46500 | 46650 | 46500 | 30 |
| 471 | 20240716 | 104700 | 1909073150 | 46500 | 46450 | 46600 | 46400 | 156 |
| 472 | 20240716 | 104600 | 1901829550 | 46450 | 46450 | 46500 | 46450 | 38 |
| 473 | 20240716 | 104500 | 1900063850 | 46500 | 46500 | 46500 | 46400 | 231 |
| 474 | 20240716 | 104400 | 1889332550 | 46450 | 46550 | 46600 | 46400 | 701 |
| 475 | 20240716 | 104300 | 1856761250 | 46600 | 46650 | 46650 | 46550 | 521 |
| 476 | 20240716 | 104200 | 1832490950 | 46650 | 46650 | 46700 | 46650 | 65 |
| 477 | 20240716 | 104100 | 1829457800 | 46650 | 46650 | 46700 | 46600 | 91 |
| 478 | 20240716 | 104000 | 1825214100 | 46650 | 46650 | 46700 | 46600 | 291 |
| 479 | 20240716 | 103900 | 1811640800 | 46650 | 46700 | 46700 | 46600 | 187 |
| 480 | 20240716 | 103800 | 1802922000 | 46650 | 46800 | 46800 | 46650 | 1030 |
| 481 | 20240716 | 103700 | 1754830300 | 46750 | 46850 | 46850 | 46750 | 315 |
| 482 | 20240716 | 103600 | 1740087500 | 46850 | 46900 | 46950 | 46850 | 349 |
| 483 | 20240716 | 103500 | 1723731000 | 46950 | 46900 | 46950 | 46900 | 440 |
| 484 | 20240716 | 103400 | 1703082700 | 46900 | 46850 | 46900 | 46800 | 239 |
| 485 | 20240716 | 103300 | 1691876600 | 46850 | 46900 | 46900 | 46850 | 380 |
| 486 | 20240716 | 103200 | 1674065250 | 46900 | 46900 | 46900 | 46900 | 136 |
| 487 | 20240716 | 103100 | 1667686850 | 46900 | 46800 | 46900 | 46750 | 250 |
| 488 | 20240716 | 103000 | 1655972000 | 46800 | 46800 | 46850 | 46750 | 407 |
| 489 | 20240716 | 102900 | 1636920550 | 46800 | 46750 | 46800 | 46750 | 145 |
| 490 | 20240716 | 102800 | 1630139050 | 46750 | 46750 | 46750 | 46750 | 37 |
| 491 | 20240716 | 102700 | 1628409300 | 46750 | 46750 | 46750 | 46700 | 79 |
| 492 | 20240716 | 102600 | 1624717200 | 46750 | 46700 | 46750 | 46700 | 17 |
| 493 | 20240716 | 102500 | 1623923050 | 46600 | 46800 | 46800 | 46600 | 1014 |
| 494 | 20240716 | 102400 | 1576625600 | 46750 | 46750 | 46800 | 46750 | 38 |
| 495 | 20240716 | 102300 | 1574847650 | 46700 | 46750 | 46750 | 46700 | 98 |
| 496 | 20240716 | 102200 | 1570269450 | 46700 | 46700 | 46750 | 46700 | 71 |
| 497 | 20240716 | 102100 | 1566952100 | 46750 | 46750 | 46750 | 46750 | 50 |
| 498 | 20240716 | 102000 | 1564614600 | 46750 | 46750 | 46800 | 46700 | 174 |
| 499 | 20240716 | 101900 | 1556478250 | 46750 | 46800 | 46800 | 46650 | 164 |
| 500 | 20240716 | 101800 | 1548817500 | 46750 | 46700 | 46750 | 46650 | 382 |
| 501 | 20240716 | 101700 | 1530986200 | 46750 | 46700 | 46750 | 46650 | 168 |
| 502 | 20240716 | 101600 | 1523147100 | 46750 | 46750 | 46750 | 46600 | 142 |
| 503 | 20240716 | 101500 | 1516515400 | 46750 | 46800 | 46850 | 46700 | 849 |
| 504 | 20240716 | 101400 | 1476807350 | 46800 | 46800 | 46850 | 46750 | 290 |
| 505 | 20240716 | 101300 | 1463237750 | 46800 | 46800 | 46800 | 46750 | 274 |
| 506 | 20240716 | 101200 | 1450415050 | 46800 | 46750 | 46800 | 46700 | 184 |
| 507 | 20240716 | 101100 | 1441811300 | 46750 | 46700 | 46750 | 46600 | 314 |
| 508 | 20240716 | 101000 | 1427164200 | 46700 | 46650 | 46750 | 46650 | 568 |
| 509 | 20240716 | 100900 | 1400652250 | 46650 | 46600 | 46650 | 46600 | 565 |
| 510 | 20240716 | 100800 | 1374295500 | 46600 | 46600 | 46650 | 46600 | 220 |
| 511 | 20240716 | 100700 | 1364037400 | 46500 | 46550 | 46550 | 46500 | 415 |
| 512 | 20240716 | 100600 | 1344733900 | 46600 | 46550 | 46600 | 46550 | 73 |
| 513 | 20240716 | 100500 | 1341332350 | 46600 | 46500 | 46600 | 46500 | 468 |
| 514 | 20240716 | 100400 | 1319558000 | 46450 | 46550 | 46550 | 46450 | 82 |
| 515 | 20240716 | 100300 | 1315745650 | 46550 | 46500 | 46550 | 46450 | 30 |
| 516 | 20240716 | 100200 | 1314350650 | 46550 | 46500 | 46550 | 46500 | 247 |
| 517 | 20240716 | 100100 | 1302859500 | 46500 | 46500 | 46550 | 46500 | 42 |
| 518 | 20240716 | 100000 | 1300904850 | 46350 | 46400 | 46450 | 46350 | 386 |
| 519 | 20240716 | 095900 | 1282992800 | 46400 | 46400 | 46400 | 46350 | 156 |
| 520 | 20240716 | 095800 | 1275760800 | 46400 | 46400 | 46400 | 46350 | 98 |
| 521 | 20240716 | 095700 | 1271213650 | 46450 | 46600 | 46650 | 46450 | 728 |
| 522 | 20240716 | 095600 | 1237328550 | 46650 | 46650 | 46650 | 46550 | 140 |
| 523 | 20240716 | 095500 | 1230798950 | 46650 | 46700 | 46750 | 46600 | 314 |
| 524 | 20240716 | 095400 | 1216139500 | 46700 | 46600 | 46700 | 46500 | 241 |
| 525 | 20240716 | 095300 | 1204895800 | 46600 | 46600 | 46600 | 46550 | 138 |
| 526 | 20240716 | 095200 | 1198466900 | 46600 | 46700 | 46700 | 46400 | 103 |
| 527 | 20240716 | 095100 | 1193664650 | 46700 | 46700 | 46700 | 46600 | 182 |
| 528 | 20240716 | 095000 | 1185171900 | 46700 | 46500 | 46800 | 46500 | 995 |
| 529 | 20240716 | 094900 | 1138745150 | 46500 | 46500 | 46500 | 46500 | 93 |
| 530 | 20240716 | 094800 | 1134420650 | 46500 | 46500 | 46500 | 46500 | 54 |
| 531 | 20240716 | 094700 | 1131909650 | 46550 | 46400 | 46550 | 46300 | 111 |
| 532 | 20240716 | 094600 | 1126766400 | 46400 | 46550 | 46550 | 46400 | 115 |
| 533 | 20240716 | 094500 | 1121418550 | 46550 | 46350 | 46550 | 46350 | 275 |
| 534 | 20240716 | 094400 | 1108645250 | 46350 | 46300 | 46350 | 46250 | 103 |
| 535 | 20240716 | 094300 | 1103877150 | 46300 | 46350 | 46400 | 46250 | 364 |
| 536 | 20240716 | 094200 | 1087018850 | 46350 | 46400 | 46400 | 46300 | 372 |
| 537 | 20240716 | 094100 | 1069779900 | 46400 | 46450 | 46450 | 46400 | 334 |
| 538 | 20240716 | 094000 | 1054267750 | 46400 | 46500 | 46500 | 46400 | 229 |
| 539 | 20240716 | 093900 | 1043627850 | 46500 | 46500 | 46500 | 46500 | 32 |
| 540 | 20240716 | 093800 | 1042139850 | 46500 | 46600 | 46600 | 46500 | 185 |
| 541 | 20240716 | 093700 | 1033522100 | 46650 | 46800 | 46800 | 46550 | 457 |
| 542 | 20240716 | 093600 | 1012213050 | 46800 | 46700 | 46850 | 46700 | 355 |
| 543 | 20240716 | 093500 | 995614050 | 46700 | 46500 | 46850 | 46500 | 794 |
| 544 | 20240716 | 093400 | 958670800 | 46500 | 46500 | 46500 | 46300 | 203 |
| 545 | 20240716 | 093300 | 949233600 | 46500 | 46450 | 46500 | 46450 | 170 |
| 546 | 20240716 | 093200 | 941333500 | 46500 | 46450 | 46500 | 46250 | 221 |
| 547 | 20240716 | 093100 | 931087550 | 46450 | 46500 | 46500 | 46250 | 137 |
| 548 | 20240716 | 093000 | 924729550 | 46500 | 46450 | 46500 | 46250 | 348 |
| 549 | 20240716 | 092900 | 908566550 | 46250 | 46250 | 46250 | 46250 | 215 |
| 550 | 20240716 | 092800 | 898622800 | 46250 | 46250 | 46250 | 46250 | 408 |
| 551 | 20240716 | 092700 | 879752800 | 46250 | 46450 | 46450 | 46250 | 223 |
| 552 | 20240716 | 092600 | 869423750 | 46450 | 46450 | 46450 | 46400 | 16 |
| 553 | 20240716 | 092500 | 868680750 | 46300 | 46300 | 46450 | 46300 | 220 |
| 554 | 20240716 | 092400 | 858486350 | 46300 | 46450 | 46450 | 46300 | 224 |
| 555 | 20240716 | 092300 | 848114300 | 46450 | 46450 | 46450 | 46300 | 155 |
| 556 | 20240716 | 092200 | 840914850 | 46250 | 46250 | 46250 | 46250 | 229 |
| 557 | 20240716 | 092100 | 830323600 | 46250 | 46500 | 46500 | 46250 | 814 |
| 558 | 20240716 | 092000 | 792618800 | 46500 | 46300 | 46650 | 46300 | 215 |
| 559 | 20240716 | 091900 | 782627950 | 46300 | 46400 | 46400 | 46250 | 1251 |
| 560 | 20240716 | 091800 | 724695350 | 46450 | 46750 | 46850 | 46450 | 1016 |
| 561 | 20240716 | 091700 | 677336600 | 46750 | 46950 | 47100 | 46750 | 985 |
| 562 | 20240716 | 091600 | 631136550 | 47000 | 47100 | 47200 | 46900 | 1116 |
| 563 | 20240716 | 091500 | 578588200 | 47100 | 47000 | 47100 | 46850 | 1296 |
| 564 | 20240716 | 091400 | 517698350 | 47000 | 46950 | 47000 | 46800 | 219 |
| 565 | 20240716 | 091300 | 507423500 | 46950 | 47000 | 47000 | 46700 | 452 |
| 566 | 20240716 | 091200 | 486193500 | 47000 | 46950 | 47000 | 46750 | 925 |
| 567 | 20240716 | 091100 | 442851700 | 46950 | 47050 | 47050 | 46650 | 1484 |
| 568 | 20240716 | 091000 | 373401000 | 47050 | 46450 | 47100 | 46450 | 2978 |
| 569 | 20240716 | 090900 | 233864000 | 46400 | 46450 | 46450 | 46400 | 99 |
| 570 | 20240716 | 090800 | 229268100 | 46450 | 46450 | 46450 | 46400 | 176 |
| 571 | 20240716 | 090700 | 221093150 | 46450 | 46500 | 46550 | 46400 | 913 |
| 572 | 20240716 | 090600 | 178649100 | 46500 | 46500 | 46500 | 46500 | 142 |
| 573 | 20240716 | 090500 | 172046100 | 46450 | 46450 | 46500 | 46450 | 166 |
| 574 | 20240716 | 090400 | 164331150 | 46400 | 46200 | 46450 | 46200 | 250 |
| 575 | 20240716 | 090300 | 152771300 | 46200 | 46250 | 46250 | 46150 | 303 |
| 576 | 20240716 | 090200 | 138772750 | 46250 | 46150 | 46250 | 46050 | 739 |
| 577 | 20240716 | 090100 | 104698650 | 46150 | 46150 | 46200 | 46100 | 567 |
| 578 | 20240716 | 090000 | 78537400 | 46150 | 46600 | 46600 | 46150 | 1679 |