32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 184600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 5630 |
| 3 | 20240716 | 184500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240716 | 184400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240716 | 184300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240716 | 184200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240716 | 184100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240716 | 184000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240716 | 183900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240716 | 183800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240716 | 183700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240716 | 183600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240716 | 183500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240716 | 183400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240716 | 183300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240716 | 183200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240716 | 183100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240716 | 183000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240716 | 182900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240716 | 182800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240716 | 182700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240716 | 182600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240716 | 182500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240716 | 182400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240716 | 182300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240716 | 182200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240716 | 182100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240716 | 182000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240716 | 181900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240716 | 181800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240716 | 181700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240716 | 181600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 5630 |
| 33 | 20240716 | 181500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240716 | 181400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240716 | 181300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240716 | 181200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240716 | 181100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240716 | 181000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240716 | 180900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240716 | 180800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240716 | 180700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240716 | 180600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240716 | 180500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240716 | 180400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240716 | 180300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240716 | 180200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240716 | 180100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240716 | 180000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240716 | 175900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240716 | 175800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240716 | 175700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240716 | 175600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240716 | 175500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240716 | 175400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240716 | 175300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240716 | 175200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240716 | 175100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240716 | 175000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240716 | 174900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240716 | 174800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240716 | 174700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240716 | 174600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 5630 |
| 63 | 20240716 | 174500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240716 | 174400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240716 | 174300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240716 | 174200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240716 | 174100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240716 | 174000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240716 | 173900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240716 | 173800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240716 | 173700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240716 | 173600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240716 | 173500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240716 | 173400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240716 | 173300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240716 | 173200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240716 | 173100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240716 | 173000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240716 | 172900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240716 | 172800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240716 | 172700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240716 | 172600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240716 | 172500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240716 | 172400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240716 | 172300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240716 | 172200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240716 | 172100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240716 | 172000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240716 | 171900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240716 | 171800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240716 | 171700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240716 | 171600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 5630 |
| 93 | 20240716 | 171500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240716 | 171400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240716 | 171300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240716 | 171200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240716 | 171100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240716 | 171000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240716 | 170900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240716 | 170800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240716 | 170700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240716 | 170600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240716 | 170500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240716 | 170400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240716 | 170300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240716 | 170200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240716 | 170100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240716 | 170000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240716 | 165900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240716 | 165800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240716 | 165700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240716 | 165600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240716 | 165500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240716 | 165400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240716 | 165300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240716 | 165200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240716 | 165100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240716 | 165000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240716 | 164900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240716 | 164800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240716 | 164700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240716 | 164600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 5630 |
| 123 | 20240716 | 164500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240716 | 164400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240716 | 164300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240716 | 164200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240716 | 164100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240716 | 164000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240716 | 163900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240716 | 163800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240716 | 163700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240716 | 163600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240716 | 163500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240716 | 163400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240716 | 163300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240716 | 163200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240716 | 163100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240716 | 163000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240716 | 162900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240716 | 162800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240716 | 162700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240716 | 162600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240716 | 162500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240716 | 162400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240716 | 162300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240716 | 162200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240716 | 162100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240716 | 162000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240716 | 161900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240716 | 161800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240716 | 161700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240716 | 161600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 5630 |
| 153 | 20240716 | 161500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240716 | 161400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240716 | 161300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240716 | 161200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240716 | 161100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240716 | 161000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240716 | 160900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240716 | 160800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240716 | 160700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240716 | 160600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240716 | 160500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240716 | 160400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240716 | 160300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240716 | 160200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240716 | 160100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240716 | 160000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240716 | 155900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240716 | 155800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240716 | 155700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240716 | 155600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240716 | 155500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240716 | 155400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240716 | 155300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240716 | 155200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240716 | 155100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240716 | 155000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240716 | 154900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240716 | 154800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240716 | 154700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240716 | 154600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 5630 |
| 183 | 20240716 | 154500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20240716 | 154400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20240716 | 154300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20240716 | 154200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20240716 | 154100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20240716 | 154000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20240716 | 153900 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20240716 | 153800 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20240716 | 153700 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20240716 | 153600 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20240716 | 153500 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240716 | 153400 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240716 | 153300 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240716 | 153200 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240716 | 153100 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240716 | 153000 | 10058197950 | 24150 | 24150 | 24150 | 24150 | 5630 |
| 199 | 20240716 | 152900 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240716 | 152800 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240716 | 152700 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240716 | 152600 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240716 | 152500 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20240716 | 152400 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20240716 | 152300 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20240716 | 152200 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20240716 | 152100 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20240716 | 152000 | 9922233450 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20240716 | 151900 | 9922233450 | 24150 | 24100 | 24150 | 24050 | 1869 |
| 210 | 20240716 | 151800 | 9877190600 | 24100 | 24000 | 24100 | 24000 | 168 |
| 211 | 20240716 | 151700 | 9873153450 | 24050 | 24050 | 24100 | 24000 | 1263 |
| 212 | 20240716 | 151600 | 9842778550 | 24050 | 24050 | 24050 | 24050 | 693 |
| 213 | 20240716 | 151500 | 9826111900 | 24050 | 24000 | 24100 | 24000 | 1527 |
| 214 | 20240716 | 151400 | 9789393050 | 24000 | 24000 | 24050 | 24000 | 1168 |
| 215 | 20240716 | 151300 | 9761356500 | 24000 | 24000 | 24050 | 24000 | 696 |
| 216 | 20240716 | 151200 | 9744651450 | 24000 | 24050 | 24100 | 24000 | 603 |
| 217 | 20240716 | 151100 | 9730157400 | 24050 | 24100 | 24100 | 24050 | 984 |
| 218 | 20240716 | 151000 | 9706484600 | 24050 | 24050 | 24100 | 24050 | 2598 |
| 219 | 20240716 | 150900 | 9643999500 | 24050 | 24100 | 24100 | 24050 | 346 |
| 220 | 20240716 | 150800 | 9635668350 | 24100 | 24050 | 24100 | 24050 | 75 |
| 221 | 20240716 | 150700 | 9633862950 | 24150 | 24100 | 24150 | 24050 | 1322 |
| 222 | 20240716 | 150600 | 9602002800 | 24100 | 24150 | 24150 | 24050 | 263 |
| 223 | 20240716 | 150500 | 9595666800 | 24150 | 24100 | 24150 | 24100 | 207 |
| 224 | 20240716 | 150400 | 9590677700 | 24100 | 24100 | 24100 | 24050 | 242 |
| 225 | 20240716 | 150300 | 9584848650 | 24100 | 24100 | 24150 | 24100 | 626 |
| 226 | 20240716 | 150200 | 9569734550 | 24050 | 24100 | 24100 | 24050 | 397 |
| 227 | 20240716 | 150100 | 9560167800 | 24150 | 24100 | 24150 | 24100 | 124 |
| 228 | 20240716 | 150000 | 9557173750 | 24100 | 24100 | 24150 | 24100 | 24 |
| 229 | 20240716 | 145900 | 9556595200 | 24100 | 24100 | 24150 | 24100 | 422 |
| 230 | 20240716 | 145800 | 9546424500 | 24100 | 24100 | 24150 | 24100 | 1303 |
| 231 | 20240716 | 145700 | 9515022150 | 24100 | 24150 | 24150 | 24100 | 1958 |
| 232 | 20240716 | 145600 | 9467812500 | 24100 | 24150 | 24150 | 24100 | 329 |
| 233 | 20240716 | 145500 | 9459882700 | 24150 | 24150 | 24150 | 24100 | 60 |
| 234 | 20240716 | 145400 | 9458433900 | 24100 | 24150 | 24150 | 24100 | 728 |
| 235 | 20240716 | 145300 | 9440855000 | 24150 | 24100 | 24150 | 24100 | 109 |
| 236 | 20240716 | 145200 | 9438226400 | 24150 | 24150 | 24150 | 24100 | 58 |
| 237 | 20240716 | 145100 | 9436826300 | 24150 | 24200 | 24200 | 24100 | 183 |
| 238 | 20240716 | 145000 | 9432407250 | 24200 | 24150 | 24200 | 24150 | 114 |
| 239 | 20240716 | 144900 | 9429651050 | 24150 | 24150 | 24200 | 24150 | 105 |
| 240 | 20240716 | 144800 | 9427115250 | 24150 | 24150 | 24200 | 24100 | 73 |
| 241 | 20240716 | 144700 | 9425353300 | 24150 | 24150 | 24150 | 24150 | 284 |
| 242 | 20240716 | 144600 | 9418494700 | 24150 | 24150 | 24150 | 24150 | 107 |
| 243 | 20240716 | 144500 | 9415910650 | 24150 | 24200 | 24200 | 24150 | 856 |
| 244 | 20240716 | 144400 | 9395237900 | 24150 | 24150 | 24200 | 24150 | 225 |
| 245 | 20240716 | 144300 | 9389804000 | 24150 | 24200 | 24200 | 24150 | 25 |
| 246 | 20240716 | 144200 | 9389200000 | 24200 | 24200 | 24200 | 24150 | 52 |
| 247 | 20240716 | 144100 | 9387943800 | 24150 | 24100 | 24150 | 24100 | 108 |
| 248 | 20240716 | 144000 | 9385335750 | 24100 | 24150 | 24150 | 24100 | 228 |
| 249 | 20240716 | 143900 | 9379832500 | 24150 | 24200 | 24200 | 24150 | 320 |
| 250 | 20240716 | 143800 | 9372089450 | 24200 | 24200 | 24200 | 24150 | 302 |
| 251 | 20240716 | 143700 | 9364791400 | 24200 | 24150 | 24200 | 24150 | 1757 |
| 252 | 20240716 | 143600 | 9322315500 | 24200 | 24200 | 24200 | 24200 | 213 |
| 253 | 20240716 | 143500 | 9317160900 | 24200 | 24200 | 24200 | 24200 | 39 |
| 254 | 20240716 | 143400 | 9316217100 | 24200 | 24200 | 24200 | 24200 | 299 |
| 255 | 20240716 | 143300 | 9308981300 | 24200 | 24200 | 24200 | 24150 | 220 |
| 256 | 20240716 | 143200 | 9303662100 | 24150 | 24150 | 24200 | 24150 | 935 |
| 257 | 20240716 | 143100 | 9281081550 | 24150 | 24150 | 24150 | 24100 | 802 |
| 258 | 20240716 | 143000 | 9261741300 | 24150 | 24200 | 24200 | 24150 | 1539 |
| 259 | 20240716 | 142900 | 9224571950 | 24150 | 24150 | 24150 | 24150 | 194 |
| 260 | 20240716 | 142800 | 9219886850 | 24150 | 24200 | 24200 | 24150 | 674 |
| 261 | 20240716 | 142700 | 9203602900 | 24150 | 24150 | 24150 | 24150 | 178 |
| 262 | 20240716 | 142600 | 9199304200 | 24150 | 24200 | 24200 | 24150 | 361 |
| 263 | 20240716 | 142500 | 9190581650 | 24150 | 24200 | 24200 | 24150 | 959 |
| 264 | 20240716 | 142400 | 9167375000 | 24200 | 24200 | 24250 | 24200 | 211 |
| 265 | 20240716 | 142300 | 9162268700 | 24250 | 24250 | 24250 | 24200 | 1280 |
| 266 | 20240716 | 142200 | 9131290600 | 24250 | 24250 | 24250 | 24200 | 127 |
| 267 | 20240716 | 142100 | 9128211050 | 24200 | 24200 | 24250 | 24200 | 188 |
| 268 | 20240716 | 142000 | 9123660450 | 24200 | 24200 | 24200 | 24150 | 591 |
| 269 | 20240716 | 141900 | 9109365750 | 24200 | 24200 | 24200 | 24200 | 1359 |
| 270 | 20240716 | 141800 | 9076477950 | 24250 | 24250 | 24250 | 24200 | 497 |
| 271 | 20240716 | 141700 | 9064427400 | 24250 | 24300 | 24300 | 24250 | 471 |
| 272 | 20240716 | 141600 | 9053005450 | 24300 | 24300 | 24300 | 24300 | 153 |
| 273 | 20240716 | 141500 | 9049287550 | 24300 | 24250 | 24300 | 24250 | 111 |
| 274 | 20240716 | 141400 | 9046590400 | 24250 | 24300 | 24300 | 24250 | 55 |
| 275 | 20240716 | 141300 | 9045255850 | 24300 | 24300 | 24300 | 24300 | 1 |
| 276 | 20240716 | 141200 | 9045231550 | 24300 | 24300 | 24300 | 24250 | 44 |
| 277 | 20240716 | 141100 | 9044163550 | 24300 | 24300 | 24300 | 24250 | 34 |
| 278 | 20240716 | 141000 | 9043338550 | 24250 | 24250 | 24250 | 24250 | 98 |
| 279 | 20240716 | 140900 | 9040962050 | 24250 | 24300 | 24300 | 24250 | 142 |
| 280 | 20240716 | 140800 | 9037512350 | 24250 | 24250 | 24250 | 24250 | 59 |
| 281 | 20240716 | 140700 | 9036081600 | 24250 | 24300 | 24300 | 24250 | 131 |
| 282 | 20240716 | 140600 | 9032899800 | 24250 | 24250 | 24250 | 24200 | 823 |
| 283 | 20240716 | 140500 | 9012942150 | 24200 | 24250 | 24250 | 24200 | 79 |
| 284 | 20240716 | 140400 | 9011028250 | 24250 | 24150 | 24250 | 24150 | 525 |
| 285 | 20240716 | 140300 | 8998330500 | 24200 | 24200 | 24250 | 24200 | 1508 |
| 286 | 20240716 | 140200 | 8961836400 | 24250 | 24200 | 24250 | 24200 | 767 |
| 287 | 20240716 | 140100 | 8943259750 | 24250 | 24250 | 24300 | 24200 | 465 |
| 288 | 20240716 | 140000 | 8931997200 | 24250 | 24250 | 24250 | 24250 | 357 |
| 289 | 20240716 | 135900 | 8923339950 | 24250 | 24250 | 24250 | 24200 | 508 |
| 290 | 20240716 | 135800 | 8911021100 | 24250 | 24200 | 24250 | 24200 | 67 |
| 291 | 20240716 | 135700 | 8909396500 | 24200 | 24250 | 24250 | 24200 | 288 |
| 292 | 20240716 | 135600 | 8902413700 | 24200 | 24250 | 24250 | 24200 | 83 |
| 293 | 20240716 | 135500 | 8900401950 | 24250 | 24200 | 24250 | 24200 | 239 |
| 294 | 20240716 | 135400 | 8894616250 | 24250 | 24300 | 24300 | 24250 | 5277 |
| 295 | 20240716 | 135300 | 8766648350 | 24300 | 24350 | 24350 | 24300 | 40 |
| 296 | 20240716 | 135200 | 8765675700 | 24300 | 24300 | 24300 | 24300 | 378 |
| 297 | 20240716 | 135100 | 8756490300 | 24300 | 24300 | 24350 | 24300 | 373 |
| 298 | 20240716 | 135000 | 8747419500 | 24300 | 24300 | 24300 | 24300 | 193 |
| 299 | 20240716 | 134900 | 8742729600 | 24300 | 24300 | 24300 | 24300 | 85 |
| 300 | 20240716 | 134800 | 8740664100 | 24300 | 24300 | 24350 | 24300 | 57 |
| 301 | 20240716 | 134700 | 8739278650 | 24300 | 24300 | 24300 | 24300 | 42 |
| 302 | 20240716 | 134600 | 8738258050 | 24300 | 24300 | 24300 | 24300 | 122 |
| 303 | 20240716 | 134500 | 8735293450 | 24300 | 24350 | 24350 | 24300 | 267 |
| 304 | 20240716 | 134400 | 8728793250 | 24350 | 24350 | 24350 | 24300 | 67 |
| 305 | 20240716 | 134300 | 8727163800 | 24300 | 24300 | 24300 | 24300 | 27 |
| 306 | 20240716 | 134200 | 8726507700 | 24300 | 24300 | 24300 | 24300 | 650 |
| 307 | 20240716 | 134100 | 8710712700 | 24300 | 24300 | 24300 | 24250 | 278 |
| 308 | 20240716 | 134000 | 8703958500 | 24300 | 24300 | 24300 | 24300 | 168 |
| 309 | 20240716 | 133900 | 8699876100 | 24250 | 24300 | 24300 | 24250 | 380 |
| 310 | 20240716 | 133800 | 8690643400 | 24300 | 24300 | 24300 | 24250 | 52 |
| 311 | 20240716 | 133700 | 8689381550 | 24300 | 24300 | 24300 | 24300 | 35 |
| 312 | 20240716 | 133600 | 8688531050 | 24250 | 24300 | 24350 | 24250 | 142 |
| 313 | 20240716 | 133500 | 8685081600 | 24300 | 24300 | 24300 | 24300 | 334 |
| 314 | 20240716 | 133400 | 8676965400 | 24300 | 24300 | 24300 | 24300 | 125 |
| 315 | 20240716 | 133300 | 8673927900 | 24250 | 24300 | 24300 | 24250 | 159 |
| 316 | 20240716 | 133200 | 8670064450 | 24300 | 24250 | 24300 | 24250 | 29 |
| 317 | 20240716 | 133100 | 8669361150 | 24300 | 24300 | 24300 | 24300 | 685 |
| 318 | 20240716 | 133000 | 8652715650 | 24350 | 24300 | 24350 | 24300 | 240 |
| 319 | 20240716 | 132900 | 8646880700 | 24350 | 24300 | 24350 | 24300 | 78 |
| 320 | 20240716 | 132800 | 8644982750 | 24300 | 24300 | 24300 | 24300 | 23 |
| 321 | 20240716 | 132700 | 8644423850 | 24300 | 24350 | 24350 | 24300 | 22 |
| 322 | 20240716 | 132600 | 8643889200 | 24350 | 24300 | 24350 | 24300 | 5 |
| 323 | 20240716 | 132500 | 8643767550 | 24350 | 24300 | 24350 | 24300 | 212 |
| 324 | 20240716 | 132400 | 8638615900 | 24300 | 24300 | 24300 | 24300 | 95 |
| 325 | 20240716 | 132300 | 8636307400 | 24300 | 24250 | 24300 | 24250 | 125 |
| 326 | 20240716 | 132200 | 8633271600 | 24300 | 24300 | 24300 | 24300 | 131 |
| 327 | 20240716 | 132100 | 8630088300 | 24300 | 24300 | 24300 | 24300 | 210 |
| 328 | 20240716 | 132000 | 8624985300 | 24300 | 24300 | 24350 | 24250 | 196 |
| 329 | 20240716 | 131900 | 8620222900 | 24300 | 24300 | 24350 | 24300 | 664 |
| 330 | 20240716 | 131800 | 8604087150 | 24300 | 24300 | 24300 | 24300 | 99 |
| 331 | 20240716 | 131700 | 8601681450 | 24300 | 24350 | 24350 | 24300 | 666 |
| 332 | 20240716 | 131600 | 8585496400 | 24350 | 24350 | 24350 | 24350 | 354 |
| 333 | 20240716 | 131500 | 8576876500 | 24350 | 24350 | 24350 | 24300 | 36 |
| 334 | 20240716 | 131400 | 8576000150 | 24350 | 24300 | 24350 | 24250 | 340 |
| 335 | 20240716 | 131300 | 8567738050 | 24250 | 24250 | 24250 | 24250 | 16 |
| 336 | 20240716 | 131200 | 8567350050 | 24250 | 24300 | 24300 | 24250 | 116 |
| 337 | 20240716 | 131100 | 8564534450 | 24250 | 24250 | 24250 | 24250 | 20 |
| 338 | 20240716 | 131000 | 8564049450 | 24250 | 24300 | 24300 | 24250 | 318 |
| 339 | 20240716 | 130900 | 8556322100 | 24300 | 24300 | 24300 | 24300 | 206 |
| 340 | 20240716 | 130800 | 8551316300 | 24300 | 24300 | 24300 | 24300 | 0 |
| 341 | 20240716 | 130700 | 8551316300 | 24300 | 24300 | 24300 | 24300 | 486 |
| 342 | 20240716 | 130600 | 8539506500 | 24300 | 24300 | 24300 | 24300 | 48 |
| 343 | 20240716 | 130500 | 8538340100 | 24300 | 24250 | 24300 | 24250 | 367 |
| 344 | 20240716 | 130400 | 8529424300 | 24250 | 24250 | 24250 | 24250 | 485 |
| 345 | 20240716 | 130300 | 8517663050 | 24250 | 24300 | 24300 | 24250 | 45 |
| 346 | 20240716 | 130200 | 8516571750 | 24250 | 24250 | 24250 | 24250 | 97 |
| 347 | 20240716 | 130100 | 8514219500 | 24250 | 24250 | 24300 | 24250 | 1281 |
| 348 | 20240716 | 130000 | 8483155150 | 24250 | 24250 | 24300 | 24250 | 56 |
| 349 | 20240716 | 125900 | 8481796650 | 24250 | 24250 | 24250 | 24250 | 224 |
| 350 | 20240716 | 125800 | 8476364650 | 24250 | 24250 | 24250 | 24250 | 86 |
| 351 | 20240716 | 125700 | 8474279150 | 24300 | 24300 | 24300 | 24250 | 92 |
| 352 | 20240716 | 125600 | 8472044750 | 24300 | 24300 | 24300 | 24250 | 195 |
| 353 | 20240716 | 125500 | 8467307450 | 24300 | 24250 | 24300 | 24250 | 175 |
| 354 | 20240716 | 125400 | 8463062800 | 24250 | 24250 | 24250 | 24250 | 191 |
| 355 | 20240716 | 125300 | 8458431050 | 24250 | 24250 | 24250 | 24200 | 565 |
| 356 | 20240716 | 125200 | 8444731000 | 24300 | 24250 | 24300 | 24250 | 226 |
| 357 | 20240716 | 125100 | 8439247750 | 24300 | 24300 | 24300 | 24200 | 752 |
| 358 | 20240716 | 125000 | 8421013750 | 24300 | 24300 | 24300 | 24300 | 125 |
| 359 | 20240716 | 124900 | 8417976250 | 24300 | 24300 | 24300 | 24300 | 19 |
| 360 | 20240716 | 124800 | 8417514550 | 24250 | 24250 | 24250 | 24250 | 376 |
| 361 | 20240716 | 124700 | 8408396550 | 24200 | 24250 | 24250 | 24200 | 36 |
| 362 | 20240716 | 124600 | 8407524750 | 24200 | 24250 | 24250 | 24200 | 252 |
| 363 | 20240716 | 124500 | 8401426000 | 24250 | 24250 | 24250 | 24250 | 933 |
| 364 | 20240716 | 124400 | 8378800750 | 24250 | 24250 | 24300 | 24250 | 288 |
| 365 | 20240716 | 124300 | 8371816600 | 24300 | 24300 | 24300 | 24250 | 33 |
| 366 | 20240716 | 124200 | 8371015900 | 24300 | 24350 | 24350 | 24300 | 883 |
| 367 | 20240716 | 124100 | 8349558850 | 24350 | 24400 | 24400 | 24350 | 1540 |
| 368 | 20240716 | 124000 | 8312059800 | 24400 | 24400 | 24400 | 24350 | 255 |
| 369 | 20240716 | 123900 | 8305840300 | 24400 | 24400 | 24400 | 24350 | 3802 |
| 370 | 20240716 | 123800 | 8213089200 | 24400 | 24450 | 24450 | 24400 | 49 |
| 371 | 20240716 | 123700 | 8211893350 | 24450 | 24400 | 24450 | 24400 | 160 |
| 372 | 20240716 | 123600 | 8207989250 | 24400 | 24400 | 24400 | 24400 | 70 |
| 373 | 20240716 | 123500 | 8206281250 | 24400 | 24450 | 24450 | 24400 | 47 |
| 374 | 20240716 | 123400 | 8205133650 | 24450 | 24450 | 24450 | 24400 | 115 |
| 375 | 20240716 | 123300 | 8202326700 | 24400 | 24450 | 24450 | 24400 | 58 |
| 376 | 20240716 | 123200 | 8200910750 | 24450 | 24400 | 24450 | 24400 | 35 |
| 377 | 20240716 | 123100 | 8200056200 | 24400 | 24450 | 24450 | 24400 | 1084 |
| 378 | 20240716 | 123000 | 8173602700 | 24450 | 24450 | 24450 | 24400 | 901 |
| 379 | 20240716 | 122900 | 8151575000 | 24450 | 24450 | 24450 | 24450 | 189 |
| 380 | 20240716 | 122800 | 8146953950 | 24500 | 24450 | 24500 | 24450 | 15 |
| 381 | 20240716 | 122700 | 8146587150 | 24450 | 24450 | 24450 | 24450 | 216 |
| 382 | 20240716 | 122600 | 8141305950 | 24450 | 24450 | 24450 | 24450 | 247 |
| 383 | 20240716 | 122500 | 8135266800 | 24450 | 24450 | 24450 | 24450 | 8 |
| 384 | 20240716 | 122400 | 8135071200 | 24450 | 24450 | 24450 | 24400 | 342 |
| 385 | 20240716 | 122300 | 8126710300 | 24450 | 24450 | 24500 | 24450 | 351 |
| 386 | 20240716 | 122200 | 8118120050 | 24450 | 24450 | 24450 | 24450 | 90 |
| 387 | 20240716 | 122100 | 8115919550 | 24450 | 24400 | 24450 | 24400 | 774 |
| 388 | 20240716 | 122000 | 8096997250 | 24400 | 24550 | 24550 | 24400 | 1900 |
| 389 | 20240716 | 121900 | 8050520000 | 24550 | 24500 | 24550 | 24500 | 2024 |
| 390 | 20240716 | 121800 | 8000831900 | 24500 | 24450 | 24500 | 24450 | 282 |
| 391 | 20240716 | 121700 | 7993926000 | 24550 | 24450 | 24550 | 24450 | 2038 |
| 392 | 20240716 | 121600 | 7943975700 | 24450 | 24450 | 24450 | 24450 | 231 |
| 393 | 20240716 | 121500 | 7938327750 | 24450 | 24400 | 24450 | 24400 | 294 |
| 394 | 20240716 | 121400 | 7931143500 | 24400 | 24400 | 24400 | 24400 | 51 |
| 395 | 20240716 | 121300 | 7929899100 | 24400 | 24400 | 24400 | 24400 | 74 |
| 396 | 20240716 | 121200 | 7928093500 | 24400 | 24450 | 24450 | 24400 | 82 |
| 397 | 20240716 | 121100 | 7926092600 | 24400 | 24400 | 24400 | 24400 | 55 |
| 398 | 20240716 | 121000 | 7924750600 | 24400 | 24450 | 24450 | 24400 | 85 |
| 399 | 20240716 | 120900 | 7922676500 | 24450 | 24450 | 24450 | 24400 | 122 |
| 400 | 20240716 | 120800 | 7919698100 | 24400 | 24400 | 24450 | 24400 | 947 |
| 401 | 20240716 | 120700 | 7896556650 | 24400 | 24450 | 24450 | 24400 | 729 |
| 402 | 20240716 | 120600 | 7878737900 | 24450 | 24500 | 24500 | 24450 | 509 |
| 403 | 20240716 | 120500 | 7866292500 | 24500 | 24500 | 24500 | 24500 | 14 |
| 404 | 20240716 | 120400 | 7865949500 | 24500 | 24500 | 24500 | 24500 | 106 |
| 405 | 20240716 | 120300 | 7863352500 | 24500 | 24500 | 24500 | 24500 | 88 |
| 406 | 20240716 | 120200 | 7861196500 | 24500 | 24500 | 24500 | 24450 | 135 |
| 407 | 20240716 | 120100 | 7857890650 | 24500 | 24500 | 24500 | 24450 | 846 |
| 408 | 20240716 | 120000 | 7837164900 | 24550 | 24500 | 24550 | 24500 | 183 |
| 409 | 20240716 | 115900 | 7832674750 | 24500 | 24500 | 24500 | 24500 | 43 |
| 410 | 20240716 | 115800 | 7831621250 | 24500 | 24500 | 24550 | 24500 | 12 |
| 411 | 20240716 | 115700 | 7831327150 | 24500 | 24450 | 24500 | 24450 | 305 |
| 412 | 20240716 | 115600 | 7823860850 | 24450 | 24500 | 24500 | 24450 | 391 |
| 413 | 20240716 | 115500 | 7814286200 | 24500 | 24500 | 24500 | 24450 | 71 |
| 414 | 20240716 | 115400 | 7812548200 | 24500 | 24500 | 24500 | 24450 | 810 |
| 415 | 20240716 | 115300 | 7792712550 | 24450 | 24500 | 24500 | 24450 | 131 |
| 416 | 20240716 | 115200 | 7789507550 | 24450 | 24450 | 24450 | 24450 | 24 |
| 417 | 20240716 | 115100 | 7788920750 | 24500 | 24500 | 24500 | 24450 | 578 |
| 418 | 20240716 | 115000 | 7774762250 | 24450 | 24450 | 24450 | 24450 | 126 |
| 419 | 20240716 | 114900 | 7771681550 | 24500 | 24450 | 24500 | 24400 | 101 |
| 420 | 20240716 | 114800 | 7769208200 | 24450 | 24500 | 24500 | 24450 | 67 |
| 421 | 20240716 | 114700 | 7767567900 | 24500 | 24500 | 24500 | 24450 | 1250 |
| 422 | 20240716 | 114600 | 7736996550 | 24500 | 24500 | 24500 | 24450 | 220 |
| 423 | 20240716 | 114500 | 7731612700 | 24450 | 24450 | 24500 | 24450 | 154 |
| 424 | 20240716 | 114400 | 7727844100 | 24450 | 24450 | 24450 | 24450 | 64 |
| 425 | 20240716 | 114300 | 7726279300 | 24450 | 24500 | 24500 | 24450 | 55 |
| 426 | 20240716 | 114200 | 7724934000 | 24450 | 24450 | 24500 | 24450 | 268 |
| 427 | 20240716 | 114100 | 7718374400 | 24500 | 24500 | 24500 | 24450 | 120 |
| 428 | 20240716 | 114000 | 7715439150 | 24450 | 24450 | 24450 | 24450 | 343 |
| 429 | 20240716 | 113900 | 7707052800 | 24450 | 24450 | 24450 | 24450 | 179 |
| 430 | 20240716 | 113800 | 7702676250 | 24450 | 24450 | 24450 | 24400 | 274 |
| 431 | 20240716 | 113700 | 7695978150 | 24450 | 24450 | 24450 | 24450 | 448 |
| 432 | 20240716 | 113600 | 7685024550 | 24450 | 24550 | 24550 | 24450 | 1024 |
| 433 | 20240716 | 113500 | 7659936500 | 24500 | 24550 | 24550 | 24500 | 55 |
| 434 | 20240716 | 113400 | 7658588050 | 24550 | 24500 | 24550 | 24500 | 38 |
| 435 | 20240716 | 113300 | 7657656850 | 24500 | 24500 | 24550 | 24500 | 131 |
| 436 | 20240716 | 113200 | 7654444500 | 24500 | 24550 | 24550 | 24500 | 33 |
| 437 | 20240716 | 113100 | 7653635450 | 24550 | 24550 | 24550 | 24500 | 453 |
| 438 | 20240716 | 113000 | 7642516950 | 24550 | 24550 | 24550 | 24500 | 491 |
| 439 | 20240716 | 112900 | 7630474350 | 24550 | 24500 | 24550 | 24500 | 163 |
| 440 | 20240716 | 112800 | 7626475250 | 24500 | 24550 | 24550 | 24500 | 377 |
| 441 | 20240716 | 112700 | 7617226150 | 24550 | 24550 | 24550 | 24500 | 480 |
| 442 | 20240716 | 112600 | 7605445050 | 24550 | 24550 | 24550 | 24500 | 243 |
| 443 | 20240716 | 112500 | 7599479600 | 24500 | 24450 | 24500 | 24450 | 1170 |
| 444 | 20240716 | 112400 | 7570820750 | 24450 | 24450 | 24450 | 24450 | 447 |
| 445 | 20240716 | 112300 | 7559891600 | 24400 | 24500 | 24500 | 24400 | 542 |
| 446 | 20240716 | 112200 | 7546647950 | 24450 | 24500 | 24500 | 24450 | 321 |
| 447 | 20240716 | 112100 | 7538789300 | 24450 | 24450 | 24500 | 24400 | 1230 |
| 448 | 20240716 | 112000 | 7508703150 | 24450 | 24450 | 24450 | 24400 | 155 |
| 449 | 20240716 | 111900 | 7504919550 | 24400 | 24350 | 24400 | 24350 | 730 |
| 450 | 20240716 | 111800 | 7487110450 | 24350 | 24400 | 24400 | 24350 | 200 |
| 451 | 20240716 | 111700 | 7482232900 | 24400 | 24350 | 24400 | 24350 | 329 |
| 452 | 20240716 | 111600 | 7474217550 | 24350 | 24400 | 24400 | 24350 | 1069 |
| 453 | 20240716 | 111500 | 7448182250 | 24400 | 24400 | 24400 | 24400 | 493 |
| 454 | 20240716 | 111400 | 7436153050 | 24400 | 24350 | 24400 | 24350 | 1075 |
| 455 | 20240716 | 111300 | 7409953950 | 24350 | 24300 | 24350 | 24250 | 1738 |
| 456 | 20240716 | 111200 | 7367711250 | 24300 | 24300 | 24300 | 24250 | 79 |
| 457 | 20240716 | 111100 | 7365794250 | 24300 | 24300 | 24300 | 24200 | 337 |
| 458 | 20240716 | 111000 | 7357631250 | 24300 | 24250 | 24300 | 24250 | 33 |
| 459 | 20240716 | 110900 | 7356829950 | 24250 | 24250 | 24300 | 24250 | 304 |
| 460 | 20240716 | 110800 | 7349457600 | 24250 | 24300 | 24300 | 24250 | 911 |
| 461 | 20240716 | 110700 | 7327365150 | 24250 | 24300 | 24300 | 24250 | 130 |
| 462 | 20240716 | 110600 | 7324211050 | 24300 | 24250 | 24350 | 24200 | 3647 |
| 463 | 20240716 | 110500 | 7235657250 | 24200 | 24250 | 24250 | 24200 | 54 |
| 464 | 20240716 | 110400 | 7234348750 | 24250 | 24200 | 24250 | 24150 | 383 |
| 465 | 20240716 | 110300 | 7225076150 | 24200 | 24200 | 24250 | 24150 | 434 |
| 466 | 20240716 | 110200 | 7214572950 | 24150 | 24200 | 24200 | 24150 | 73 |
| 467 | 20240716 | 110100 | 7212807500 | 24200 | 24200 | 24250 | 24150 | 125 |
| 468 | 20240716 | 110000 | 7209782900 | 24200 | 24250 | 24250 | 24150 | 549 |
| 469 | 20240716 | 105900 | 7196495650 | 24200 | 24150 | 24200 | 24150 | 2400 |
| 470 | 20240716 | 105800 | 7138492200 | 24150 | 24150 | 24200 | 24150 | 100 |
| 471 | 20240716 | 105700 | 7136076950 | 24150 | 24200 | 24200 | 24150 | 59 |
| 472 | 20240716 | 105600 | 7134651650 | 24200 | 24150 | 24200 | 24150 | 145 |
| 473 | 20240716 | 105500 | 7131149300 | 24150 | 24150 | 24150 | 24150 | 229 |
| 474 | 20240716 | 105400 | 7125618950 | 24150 | 24150 | 24150 | 24150 | 881 |
| 475 | 20240716 | 105300 | 7104342800 | 24150 | 24200 | 24200 | 24100 | 194 |
| 476 | 20240716 | 105200 | 7099657500 | 24100 | 24100 | 24150 | 24100 | 553 |
| 477 | 20240716 | 105100 | 7086319000 | 24150 | 24150 | 24150 | 24100 | 726 |
| 478 | 20240716 | 105000 | 7068795050 | 24150 | 24100 | 24150 | 24100 | 304 |
| 479 | 20240716 | 104900 | 7061454450 | 24150 | 24100 | 24150 | 24100 | 154 |
| 480 | 20240716 | 104800 | 7057737850 | 24150 | 24150 | 24150 | 24100 | 358 |
| 481 | 20240716 | 104700 | 7049104000 | 24100 | 24150 | 24150 | 24100 | 413 |
| 482 | 20240716 | 104600 | 7039130950 | 24200 | 24250 | 24250 | 24150 | 790 |
| 483 | 20240716 | 104500 | 7020010800 | 24250 | 24200 | 24250 | 24200 | 1441 |
| 484 | 20240716 | 104400 | 6985128700 | 24200 | 24200 | 24250 | 24200 | 1339 |
| 485 | 20240716 | 104300 | 6952703900 | 24200 | 24100 | 24200 | 24100 | 5072 |
| 486 | 20240716 | 104200 | 6830373300 | 24100 | 24100 | 24100 | 24050 | 680 |
| 487 | 20240716 | 104100 | 6813993300 | 24100 | 24000 | 24100 | 23950 | 9499 |
| 488 | 20240716 | 104000 | 6585897950 | 23950 | 23950 | 23950 | 23900 | 2928 |
| 489 | 20240716 | 103900 | 6515773350 | 23900 | 23900 | 23900 | 23850 | 2731 |
| 490 | 20240716 | 103800 | 6450504950 | 23900 | 23900 | 23900 | 23850 | 167 |
| 491 | 20240716 | 103700 | 6446516500 | 23900 | 23900 | 23900 | 23850 | 886 |
| 492 | 20240716 | 103600 | 6425381800 | 23800 | 23850 | 23900 | 23800 | 2610 |
| 493 | 20240716 | 103500 | 6363137250 | 23850 | 23850 | 23850 | 23800 | 281 |
| 494 | 20240716 | 103400 | 6356447450 | 23850 | 23850 | 23850 | 23800 | 199 |
| 495 | 20240716 | 103300 | 6351702750 | 23850 | 23850 | 23850 | 23800 | 783 |
| 496 | 20240716 | 103200 | 6333036450 | 23850 | 23850 | 23850 | 23800 | 316 |
| 497 | 20240716 | 103100 | 6325501000 | 23800 | 23800 | 23850 | 23750 | 1406 |
| 498 | 20240716 | 103000 | 6292067050 | 23800 | 23800 | 23800 | 23750 | 1100 |
| 499 | 20240716 | 102900 | 6265917150 | 23800 | 23750 | 23800 | 23750 | 2527 |
| 500 | 20240716 | 102800 | 6205889100 | 23800 | 23800 | 23800 | 23750 | 406 |
| 501 | 20240716 | 102700 | 6196233550 | 23750 | 23750 | 23800 | 23750 | 343 |
| 502 | 20240716 | 102600 | 6188082050 | 23750 | 23750 | 23800 | 23750 | 1123 |
| 503 | 20240716 | 102500 | 6161377700 | 23750 | 23750 | 23750 | 23700 | 662 |
| 504 | 20240716 | 102400 | 6145658200 | 23750 | 23750 | 23750 | 23700 | 902 |
| 505 | 20240716 | 102300 | 6124238550 | 23750 | 23750 | 23800 | 23700 | 951 |
| 506 | 20240716 | 102200 | 6101667700 | 23750 | 23700 | 23750 | 23650 | 2210 |
| 507 | 20240716 | 102100 | 6049320000 | 23700 | 23700 | 23700 | 23650 | 758 |
| 508 | 20240716 | 102000 | 6031358700 | 23700 | 23700 | 23700 | 23650 | 594 |
| 509 | 20240716 | 101900 | 6017293750 | 23650 | 23650 | 23700 | 23650 | 630 |
| 510 | 20240716 | 101800 | 6002393750 | 23700 | 23650 | 23700 | 23600 | 2116 |
| 511 | 20240716 | 101700 | 5952393400 | 23700 | 23650 | 23750 | 23600 | 4735 |
| 512 | 20240716 | 101600 | 5840440400 | 23700 | 23750 | 23750 | 23650 | 3859 |
| 513 | 20240716 | 101500 | 5749015700 | 23750 | 23800 | 23800 | 23750 | 5207 |
| 514 | 20240716 | 101400 | 5625227000 | 23800 | 23800 | 23800 | 23750 | 1888 |
| 515 | 20240716 | 101300 | 5580322250 | 23800 | 23850 | 23850 | 23750 | 8324 |
| 516 | 20240716 | 101200 | 5382430400 | 23850 | 23900 | 23950 | 23800 | 3525 |
| 517 | 20240716 | 101100 | 5298392200 | 23950 | 23950 | 24000 | 23850 | 7847 |
| 518 | 20240716 | 101000 | 5110818950 | 24000 | 23950 | 24000 | 23950 | 882 |
| 519 | 20240716 | 100900 | 5089694950 | 23950 | 23950 | 24000 | 23950 | 708 |
| 520 | 20240716 | 100800 | 5072723100 | 23950 | 24000 | 24000 | 23950 | 2070 |
| 521 | 20240716 | 100700 | 5023115300 | 23950 | 23950 | 23950 | 23900 | 2088 |
| 522 | 20240716 | 100600 | 4973110950 | 23950 | 23950 | 24000 | 23950 | 1230 |
| 523 | 20240716 | 100500 | 4943652400 | 23950 | 23950 | 23950 | 23900 | 749 |
| 524 | 20240716 | 100400 | 4925726900 | 23950 | 23900 | 23950 | 23900 | 2064 |
| 525 | 20240716 | 100300 | 4876383050 | 23900 | 23950 | 23950 | 23900 | 1556 |
| 526 | 20240716 | 100200 | 4839157100 | 23950 | 24000 | 24000 | 23900 | 1408 |
| 527 | 20240716 | 100100 | 4805457350 | 24000 | 23950 | 24000 | 23900 | 365 |
| 528 | 20240716 | 100000 | 4796722350 | 23950 | 23950 | 23950 | 23900 | 920 |
| 529 | 20240716 | 095900 | 4774694350 | 23950 | 23950 | 23950 | 23900 | 2363 |
| 530 | 20240716 | 095800 | 4718117500 | 23950 | 24000 | 24050 | 23950 | 407 |
| 531 | 20240716 | 095700 | 4708363200 | 24000 | 24050 | 24050 | 23950 | 2257 |
| 532 | 20240716 | 095600 | 4654217350 | 24000 | 24050 | 24100 | 24000 | 1985 |
| 533 | 20240716 | 095500 | 4606501950 | 24000 | 24000 | 24000 | 23950 | 1404 |
| 534 | 20240716 | 095400 | 4572806700 | 24000 | 24000 | 24050 | 24000 | 2201 |
| 535 | 20240716 | 095300 | 4519977200 | 24000 | 23950 | 24000 | 23950 | 301 |
| 536 | 20240716 | 095200 | 4512763050 | 23950 | 23950 | 23950 | 23900 | 460 |
| 537 | 20240716 | 095100 | 4501747100 | 23950 | 23950 | 23950 | 23900 | 1192 |
| 538 | 20240716 | 095000 | 4473200300 | 23950 | 23950 | 24000 | 23900 | 3555 |
| 539 | 20240716 | 094900 | 4388160900 | 23950 | 23950 | 24000 | 23900 | 2712 |
| 540 | 20240716 | 094800 | 4323234500 | 23900 | 24000 | 24000 | 23900 | 2070 |
| 541 | 20240716 | 094700 | 4273636000 | 24000 | 24050 | 24100 | 23950 | 4516 |
| 542 | 20240716 | 094600 | 4165238200 | 24050 | 24000 | 24100 | 23950 | 2522 |
| 543 | 20240716 | 094500 | 4104602700 | 24000 | 24050 | 24050 | 24000 | 12073 |
| 544 | 20240716 | 094400 | 3814776450 | 24050 | 24100 | 24150 | 24050 | 5050 |
| 545 | 20240716 | 094300 | 3693320450 | 24050 | 24050 | 24100 | 24050 | 5035 |
| 546 | 20240716 | 094200 | 3572145400 | 24050 | 24150 | 24150 | 24050 | 8114 |
| 547 | 20240716 | 094100 | 3376778450 | 24150 | 24150 | 24200 | 24150 | 2751 |
| 548 | 20240716 | 094000 | 3310332200 | 24150 | 24200 | 24200 | 24150 | 905 |
| 549 | 20240716 | 093900 | 3288462150 | 24200 | 24150 | 24200 | 24100 | 1425 |
| 550 | 20240716 | 093800 | 3254017000 | 24150 | 24250 | 24250 | 24150 | 2517 |
| 551 | 20240716 | 093700 | 3193216750 | 24200 | 24250 | 24250 | 24100 | 2146 |
| 552 | 20240716 | 093600 | 3141283900 | 24250 | 24250 | 24250 | 24100 | 7234 |
| 553 | 20240716 | 093500 | 2966285250 | 24300 | 24300 | 24300 | 24200 | 1292 |
| 554 | 20240716 | 093400 | 2934919700 | 24300 | 24650 | 24650 | 24100 | 5289 |
| 555 | 20240716 | 093300 | 2806830750 | 24500 | 24250 | 24800 | 24250 | 15285 |
| 556 | 20240716 | 093200 | 2431652950 | 24250 | 24200 | 24300 | 24150 | 3753 |
| 557 | 20240716 | 093100 | 2340792000 | 24200 | 24150 | 24200 | 24100 | 2731 |
| 558 | 20240716 | 093000 | 2274785900 | 24150 | 24200 | 24250 | 24150 | 5913 |
| 559 | 20240716 | 092900 | 2131863400 | 24200 | 24250 | 24300 | 24200 | 3547 |
| 560 | 20240716 | 092800 | 2045916100 | 24250 | 24350 | 24400 | 24250 | 5187 |
| 561 | 20240716 | 092700 | 1919769650 | 24400 | 24450 | 24450 | 24350 | 2844 |
| 562 | 20240716 | 092600 | 1850392450 | 24400 | 24450 | 24450 | 24400 | 242 |
| 563 | 20240716 | 092500 | 1844478350 | 24450 | 24450 | 24450 | 24400 | 747 |
| 564 | 20240716 | 092400 | 1826223100 | 24450 | 24450 | 24450 | 24400 | 293 |
| 565 | 20240716 | 092300 | 1819060600 | 24500 | 24450 | 24500 | 24400 | 1857 |
| 566 | 20240716 | 092200 | 1773673500 | 24450 | 24550 | 24550 | 24450 | 1578 |
| 567 | 20240716 | 092100 | 1735070200 | 24550 | 24500 | 24550 | 24500 | 709 |
| 568 | 20240716 | 092000 | 1717697650 | 24600 | 24450 | 24600 | 24400 | 2945 |
| 569 | 20240716 | 091900 | 1645534900 | 24450 | 24450 | 24500 | 24400 | 1829 |
| 570 | 20240716 | 091800 | 1600855850 | 24450 | 24400 | 24500 | 24350 | 2179 |
| 571 | 20240716 | 091700 | 1547629100 | 24400 | 24350 | 24500 | 24350 | 3347 |
| 572 | 20240716 | 091600 | 1465973500 | 24350 | 24350 | 24400 | 24300 | 4697 |
| 573 | 20240716 | 091500 | 1351607400 | 24350 | 24400 | 24450 | 24350 | 6211 |
| 574 | 20240716 | 091400 | 1200061750 | 24400 | 24500 | 24500 | 24350 | 2824 |
| 575 | 20240716 | 091300 | 1131194800 | 24500 | 24550 | 24550 | 24450 | 885 |
| 576 | 20240716 | 091200 | 1109505700 | 24550 | 24500 | 24550 | 24400 | 4904 |
| 577 | 20240716 | 091100 | 989324200 | 24450 | 24500 | 24550 | 24450 | 1348 |
| 578 | 20240716 | 091000 | 956317700 | 24500 | 24550 | 24600 | 24500 | 2887 |
| 579 | 20240716 | 090900 | 885495700 | 24550 | 24650 | 24700 | 24350 | 7129 |
| 580 | 20240716 | 090800 | 710905000 | 24600 | 24650 | 24700 | 24600 | 1437 |
| 581 | 20240716 | 090700 | 675489400 | 24700 | 24750 | 24800 | 24650 | 3418 |
| 582 | 20240716 | 090600 | 590990250 | 24750 | 24800 | 24800 | 24700 | 2847 |
| 583 | 20240716 | 090500 | 520397350 | 24800 | 24750 | 24800 | 24350 | 5161 |
| 584 | 20240716 | 090400 | 393186250 | 24750 | 25000 | 25000 | 24500 | 9000 |
| 585 | 20240716 | 090300 | 170271150 | 25000 | 25050 | 25050 | 24950 | 2075 |
| 586 | 20240716 | 090200 | 118395900 | 25000 | 25000 | 25050 | 25000 | 270 |
| 587 | 20240716 | 090100 | 111638350 | 25050 | 25050 | 25100 | 25000 | 1642 |
| 588 | 20240716 | 090000 | 70557150 | 25050 | 25150 | 25150 | 25050 | 2809 |