33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 192400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 3975 |
| 3 | 20240716 | 192300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240716 | 192200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240716 | 192100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240716 | 192000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240716 | 191900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240716 | 191800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240716 | 191700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240716 | 191600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240716 | 191500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240716 | 191400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240716 | 191300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240716 | 191200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240716 | 191100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240716 | 191000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240716 | 190900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240716 | 190800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240716 | 190700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240716 | 190600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240716 | 190500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240716 | 190400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240716 | 190300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240716 | 190200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240716 | 190100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240716 | 190000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240716 | 185900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240716 | 185800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240716 | 185700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240716 | 185600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240716 | 185500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240716 | 185400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 3975 |
| 33 | 20240716 | 185300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240716 | 185200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240716 | 185100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240716 | 185000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240716 | 184900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240716 | 184800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240716 | 184700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240716 | 184600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240716 | 184500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240716 | 184400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240716 | 184300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240716 | 184200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240716 | 184100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240716 | 184000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240716 | 183900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240716 | 183800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240716 | 183700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240716 | 183600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240716 | 183500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240716 | 183400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240716 | 183300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240716 | 183200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240716 | 183100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240716 | 183000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240716 | 182900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240716 | 182800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240716 | 182700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240716 | 182600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240716 | 182500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240716 | 182400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 3975 |
| 63 | 20240716 | 182300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240716 | 182200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240716 | 182100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240716 | 182000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240716 | 181900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240716 | 181800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240716 | 181700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240716 | 181600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240716 | 181500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240716 | 181400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240716 | 181300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240716 | 181200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240716 | 181100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240716 | 181000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240716 | 180900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240716 | 180800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240716 | 180700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240716 | 180600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240716 | 180500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240716 | 180400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240716 | 180300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240716 | 180200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240716 | 180100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240716 | 180000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240716 | 175900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240716 | 175800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240716 | 175700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240716 | 175600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240716 | 175500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240716 | 175400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 3975 |
| 93 | 20240716 | 175300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240716 | 175200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240716 | 175100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240716 | 175000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240716 | 174900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240716 | 174800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240716 | 174700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240716 | 174600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240716 | 174500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240716 | 174400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240716 | 174300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240716 | 174200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240716 | 174100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240716 | 174000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240716 | 173900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240716 | 173800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240716 | 173700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240716 | 173600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240716 | 173500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240716 | 173400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240716 | 173300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240716 | 173200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240716 | 173100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240716 | 173000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240716 | 172900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240716 | 172800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240716 | 172700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240716 | 172600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240716 | 172500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240716 | 172400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 3975 |
| 123 | 20240716 | 172300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240716 | 172200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240716 | 172100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240716 | 172000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240716 | 171900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240716 | 171800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240716 | 171700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240716 | 171600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240716 | 171500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240716 | 171400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240716 | 171300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240716 | 171200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240716 | 171100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240716 | 171000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240716 | 170900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240716 | 170800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240716 | 170700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240716 | 170600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240716 | 170500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240716 | 170400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240716 | 170300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240716 | 170200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240716 | 170100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240716 | 170000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240716 | 165900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240716 | 165800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240716 | 165700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240716 | 165600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240716 | 165500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240716 | 165400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 3975 |
| 153 | 20240716 | 165300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240716 | 165200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240716 | 165100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240716 | 165000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240716 | 164900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240716 | 164800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240716 | 164700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240716 | 164600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240716 | 164500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240716 | 164400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240716 | 164300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240716 | 164200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240716 | 164100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240716 | 164000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240716 | 163900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240716 | 163800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240716 | 163700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240716 | 163600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240716 | 163500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240716 | 163400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240716 | 163300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240716 | 163200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240716 | 163100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240716 | 163000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240716 | 162900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240716 | 162800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240716 | 162700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240716 | 162600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240716 | 162500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240716 | 162400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 3975 |
| 183 | 20240716 | 162300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240716 | 162200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240716 | 162100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240716 | 162000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240716 | 161900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240716 | 161800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240716 | 161700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240716 | 161600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240716 | 161500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240716 | 161400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240716 | 161300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240716 | 161200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240716 | 161100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240716 | 161000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20240716 | 160900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240716 | 160800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240716 | 160700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240716 | 160600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240716 | 160500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240716 | 160400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240716 | 160300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240716 | 160200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240716 | 160100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240716 | 160000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240716 | 155900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20240716 | 155800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20240716 | 155700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20240716 | 155600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20240716 | 155500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20240716 | 155400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 3975 |
| 213 | 20240716 | 155300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20240716 | 155200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20240716 | 155100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20240716 | 155000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20240716 | 154900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20240716 | 154800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20240716 | 154700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20240716 | 154600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20240716 | 154500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20240716 | 154400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20240716 | 154300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20240716 | 154200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20240716 | 154100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20240716 | 154000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20240716 | 153900 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20240716 | 153800 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20240716 | 153700 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20240716 | 153600 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20240716 | 153500 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20240716 | 153400 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20240716 | 153300 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20240716 | 153200 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20240716 | 153100 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20240716 | 153000 | 9178075650 | 32550 | 32550 | 32550 | 32550 | 3975 |
| 237 | 20240716 | 152900 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20240716 | 152800 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20240716 | 152700 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20240716 | 152600 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20240716 | 152500 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20240716 | 152400 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 243 | 20240716 | 152300 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20240716 | 152200 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 245 | 20240716 | 152100 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 246 | 20240716 | 152000 | 9048689400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 247 | 20240716 | 151900 | 9048689400 | 32600 | 32600 | 32600 | 32550 | 374 |
| 248 | 20240716 | 151800 | 9036498500 | 32550 | 32550 | 32600 | 32550 | 308 |
| 249 | 20240716 | 151700 | 9026466650 | 32550 | 32600 | 32600 | 32500 | 553 |
| 250 | 20240716 | 151600 | 9008469100 | 32550 | 32650 | 32650 | 32550 | 619 |
| 251 | 20240716 | 151500 | 8988292450 | 32700 | 32650 | 32700 | 32600 | 695 |
| 252 | 20240716 | 151400 | 8965603100 | 32650 | 32500 | 32700 | 32500 | 1527 |
| 253 | 20240716 | 151300 | 8915768550 | 32500 | 32600 | 32650 | 32500 | 1337 |
| 254 | 20240716 | 151200 | 8872160900 | 32600 | 32600 | 32650 | 32500 | 2737 |
| 255 | 20240716 | 151100 | 8783058750 | 32550 | 32600 | 32600 | 32550 | 487 |
| 256 | 20240716 | 151000 | 8767200100 | 32550 | 32550 | 32600 | 32500 | 895 |
| 257 | 20240716 | 150900 | 8738048850 | 32600 | 32500 | 32600 | 32450 | 838 |
| 258 | 20240716 | 150800 | 8710789050 | 32450 | 32500 | 32500 | 32450 | 488 |
| 259 | 20240716 | 150700 | 8694929300 | 32550 | 32550 | 32550 | 32500 | 314 |
| 260 | 20240716 | 150600 | 8684708750 | 32550 | 32550 | 32600 | 32550 | 413 |
| 261 | 20240716 | 150500 | 8671263000 | 32550 | 32500 | 32600 | 32500 | 437 |
| 262 | 20240716 | 150400 | 8657036700 | 32550 | 32500 | 32550 | 32450 | 350 |
| 263 | 20240716 | 150300 | 8645659600 | 32500 | 32650 | 32650 | 32400 | 1255 |
| 264 | 20240716 | 150200 | 8604847050 | 32650 | 32650 | 32650 | 32550 | 330 |
| 265 | 20240716 | 150100 | 8594085050 | 32600 | 32600 | 32650 | 32600 | 261 |
| 266 | 20240716 | 150000 | 8585566100 | 32600 | 32500 | 32650 | 32500 | 327 |
| 267 | 20240716 | 145900 | 8574909850 | 32500 | 32600 | 32600 | 32500 | 465 |
| 268 | 20240716 | 145800 | 8559753400 | 32550 | 32600 | 32600 | 32550 | 864 |
| 269 | 20240716 | 145700 | 8531593900 | 32550 | 32600 | 32600 | 32550 | 344 |
| 270 | 20240716 | 145600 | 8520383450 | 32550 | 32450 | 32600 | 32450 | 2277 |
| 271 | 20240716 | 145500 | 8446287250 | 32450 | 32450 | 32500 | 32400 | 282 |
| 272 | 20240716 | 145400 | 8437126450 | 32400 | 32450 | 32500 | 32400 | 381 |
| 273 | 20240716 | 145300 | 8424754050 | 32500 | 32500 | 32550 | 32450 | 429 |
| 274 | 20240716 | 145200 | 8410823400 | 32500 | 32550 | 32550 | 32450 | 664 |
| 275 | 20240716 | 145100 | 8389236400 | 32600 | 32550 | 32600 | 32500 | 329 |
| 276 | 20240716 | 145000 | 8378515150 | 32600 | 32600 | 32650 | 32600 | 299 |
| 277 | 20240716 | 144900 | 8368760000 | 32600 | 32650 | 32700 | 32600 | 626 |
| 278 | 20240716 | 144800 | 8348330950 | 32650 | 32700 | 32700 | 32650 | 389 |
| 279 | 20240716 | 144700 | 8335617150 | 32650 | 32600 | 32650 | 32550 | 1344 |
| 280 | 20240716 | 144600 | 8291744850 | 32600 | 32600 | 32600 | 32550 | 370 |
| 281 | 20240716 | 144500 | 8279691050 | 32550 | 32600 | 32600 | 32500 | 417 |
| 282 | 20240716 | 144400 | 8266103000 | 32600 | 32550 | 32600 | 32550 | 201 |
| 283 | 20240716 | 144300 | 8259555050 | 32600 | 32500 | 32600 | 32450 | 373 |
| 284 | 20240716 | 144200 | 8247410050 | 32550 | 32550 | 32600 | 32500 | 590 |
| 285 | 20240716 | 144100 | 8228199250 | 32600 | 32550 | 32650 | 32550 | 449 |
| 286 | 20240716 | 144000 | 8213563250 | 32600 | 32650 | 32650 | 32600 | 324 |
| 287 | 20240716 | 143900 | 8202987950 | 32700 | 32700 | 32700 | 32550 | 319 |
| 288 | 20240716 | 143800 | 8192560650 | 32650 | 32650 | 32650 | 32550 | 576 |
| 289 | 20240716 | 143700 | 8173767450 | 32650 | 32650 | 32700 | 32600 | 239 |
| 290 | 20240716 | 143600 | 8165962250 | 32650 | 32550 | 32700 | 32550 | 300 |
| 291 | 20240716 | 143500 | 8156166200 | 32700 | 32650 | 32700 | 32500 | 451 |
| 292 | 20240716 | 143400 | 8141442400 | 32500 | 32600 | 32650 | 32500 | 1004 |
| 293 | 20240716 | 143300 | 8108737200 | 32550 | 32650 | 32700 | 32500 | 487 |
| 294 | 20240716 | 143200 | 8092856250 | 32500 | 32600 | 32650 | 32450 | 542 |
| 295 | 20240716 | 143100 | 8075190450 | 32550 | 32600 | 32600 | 32450 | 316 |
| 296 | 20240716 | 143000 | 8064895400 | 32450 | 32600 | 32600 | 32450 | 366 |
| 297 | 20240716 | 142900 | 8052967400 | 32600 | 32500 | 32600 | 32450 | 265 |
| 298 | 20240716 | 142800 | 8044342900 | 32650 | 32500 | 32650 | 32450 | 494 |
| 299 | 20240716 | 142700 | 8028241100 | 32600 | 32550 | 32600 | 32500 | 381 |
| 300 | 20240716 | 142600 | 8015827650 | 32500 | 32550 | 32650 | 32500 | 327 |
| 301 | 20240716 | 142500 | 8005168250 | 32550 | 32650 | 32650 | 32500 | 500 |
| 302 | 20240716 | 142400 | 7988865650 | 32650 | 32650 | 32650 | 32500 | 372 |
| 303 | 20240716 | 142300 | 7976726900 | 32550 | 32700 | 32700 | 32550 | 315 |
| 304 | 20240716 | 142200 | 7966434800 | 32550 | 32650 | 32700 | 32550 | 361 |
| 305 | 20240716 | 142100 | 7954646750 | 32600 | 32600 | 32650 | 32500 | 386 |
| 306 | 20240716 | 142000 | 7942060400 | 32550 | 32600 | 32650 | 32500 | 769 |
| 307 | 20240716 | 141900 | 7917017300 | 32650 | 32650 | 32700 | 32550 | 292 |
| 308 | 20240716 | 141800 | 7907477150 | 32650 | 32650 | 32650 | 32650 | 454 |
| 309 | 20240716 | 141700 | 7892654050 | 32500 | 32550 | 32650 | 32500 | 792 |
| 310 | 20240716 | 141600 | 7866859450 | 32650 | 32600 | 32650 | 32550 | 405 |
| 311 | 20240716 | 141500 | 7853655550 | 32550 | 32600 | 32600 | 32550 | 155 |
| 312 | 20240716 | 141400 | 7848603600 | 32550 | 32550 | 32650 | 32500 | 475 |
| 313 | 20240716 | 141300 | 7833137700 | 32500 | 32600 | 32650 | 32500 | 268 |
| 314 | 20240716 | 141200 | 7824402150 | 32600 | 32500 | 32600 | 32500 | 413 |
| 315 | 20240716 | 141100 | 7810942650 | 32500 | 32600 | 32600 | 32500 | 435 |
| 316 | 20240716 | 141000 | 7796766050 | 32600 | 32600 | 32600 | 32500 | 671 |
| 317 | 20240716 | 140900 | 7774921750 | 32550 | 32600 | 32650 | 32550 | 591 |
| 318 | 20240716 | 140800 | 7755644650 | 32550 | 32500 | 32600 | 32500 | 526 |
| 319 | 20240716 | 140700 | 7738520650 | 32500 | 32450 | 32500 | 32450 | 583 |
| 320 | 20240716 | 140600 | 7719575800 | 32450 | 32400 | 32450 | 32350 | 256 |
| 321 | 20240716 | 140500 | 7711283550 | 32400 | 32350 | 32400 | 32350 | 329 |
| 322 | 20240716 | 140400 | 7700629750 | 32350 | 32350 | 32400 | 32350 | 443 |
| 323 | 20240716 | 140300 | 7686277550 | 32350 | 32400 | 32400 | 32350 | 330 |
| 324 | 20240716 | 140200 | 7675599300 | 32350 | 32350 | 32400 | 32300 | 352 |
| 325 | 20240716 | 140100 | 7664214150 | 32350 | 32350 | 32350 | 32300 | 406 |
| 326 | 20240716 | 140000 | 7651080550 | 32300 | 32300 | 32350 | 32300 | 336 |
| 327 | 20240716 | 135900 | 7640225150 | 32300 | 32250 | 32300 | 32250 | 144 |
| 328 | 20240716 | 135800 | 7635577350 | 32250 | 32250 | 32300 | 32200 | 137 |
| 329 | 20240716 | 135700 | 7631159500 | 32250 | 32250 | 32250 | 32200 | 106 |
| 330 | 20240716 | 135600 | 7627742950 | 32250 | 32250 | 32300 | 32250 | 167 |
| 331 | 20240716 | 135500 | 7622352500 | 32250 | 32250 | 32300 | 32200 | 285 |
| 332 | 20240716 | 135400 | 7613159000 | 32250 | 32300 | 32300 | 32200 | 387 |
| 333 | 20240716 | 135300 | 7600681050 | 32300 | 32250 | 32300 | 32250 | 116 |
| 334 | 20240716 | 135200 | 7596937450 | 32250 | 32200 | 32250 | 32200 | 159 |
| 335 | 20240716 | 135100 | 7591812100 | 32250 | 32250 | 32300 | 32250 | 535 |
| 336 | 20240716 | 135000 | 7574537800 | 32250 | 32250 | 32300 | 32250 | 125 |
| 337 | 20240716 | 134900 | 7570506200 | 32250 | 32300 | 32300 | 32250 | 222 |
| 338 | 20240716 | 134800 | 7563342500 | 32300 | 32300 | 32300 | 32250 | 245 |
| 339 | 20240716 | 134700 | 7555434800 | 32300 | 32300 | 32350 | 32300 | 265 |
| 340 | 20240716 | 134600 | 7546872700 | 32300 | 32250 | 32300 | 32250 | 441 |
| 341 | 20240716 | 134500 | 7532633650 | 32300 | 32150 | 32300 | 32150 | 5202 |
| 342 | 20240716 | 134400 | 7365312100 | 32100 | 32150 | 32150 | 32100 | 193 |
| 343 | 20240716 | 134300 | 7359110100 | 32100 | 32100 | 32150 | 32050 | 627 |
| 344 | 20240716 | 134200 | 7338980700 | 32100 | 32150 | 32150 | 32100 | 173 |
| 345 | 20240716 | 134100 | 7333420850 | 32150 | 32250 | 32250 | 32150 | 1104 |
| 346 | 20240716 | 134000 | 7297912750 | 32250 | 32300 | 32300 | 32200 | 502 |
| 347 | 20240716 | 133900 | 7281731950 | 32300 | 32250 | 32300 | 32250 | 133 |
| 348 | 20240716 | 133800 | 7277437550 | 32300 | 32300 | 32300 | 32300 | 122 |
| 349 | 20240716 | 133700 | 7273496950 | 32250 | 32250 | 32300 | 32250 | 439 |
| 350 | 20240716 | 133600 | 7259331600 | 32200 | 32300 | 32300 | 32200 | 160 |
| 351 | 20240716 | 133500 | 7254170850 | 32200 | 32300 | 32300 | 32200 | 524 |
| 352 | 20240716 | 133400 | 7237270900 | 32250 | 32250 | 32300 | 32250 | 232 |
| 353 | 20240716 | 133300 | 7229785950 | 32300 | 32300 | 32300 | 32250 | 125 |
| 354 | 20240716 | 133200 | 7225748800 | 32300 | 32250 | 32300 | 32250 | 159 |
| 355 | 20240716 | 133100 | 7220615600 | 32250 | 32300 | 32300 | 32250 | 181 |
| 356 | 20240716 | 133000 | 7214771300 | 32250 | 32250 | 32300 | 32250 | 110 |
| 357 | 20240716 | 132900 | 7211223600 | 32300 | 32250 | 32300 | 32150 | 371 |
| 358 | 20240716 | 132800 | 7199268300 | 32200 | 32350 | 32350 | 32200 | 200 |
| 359 | 20240716 | 132700 | 7192812100 | 32200 | 32300 | 32350 | 32200 | 501 |
| 360 | 20240716 | 132600 | 7176653250 | 32300 | 32350 | 32350 | 32300 | 54 |
| 361 | 20240716 | 132500 | 7174906500 | 32300 | 32300 | 32350 | 32300 | 282 |
| 362 | 20240716 | 132400 | 7165793850 | 32300 | 32300 | 32300 | 32250 | 116 |
| 363 | 20240716 | 132300 | 7162048100 | 32300 | 32250 | 32300 | 32200 | 156 |
| 364 | 20240716 | 132200 | 7157014350 | 32300 | 32300 | 32300 | 32200 | 287 |
| 365 | 20240716 | 132100 | 7147753300 | 32300 | 32300 | 32300 | 32300 | 166 |
| 366 | 20240716 | 132000 | 7142391500 | 32300 | 32250 | 32300 | 32250 | 199 |
| 367 | 20240716 | 131900 | 7135968250 | 32250 | 32300 | 32300 | 32250 | 225 |
| 368 | 20240716 | 131800 | 7128703850 | 32300 | 32250 | 32300 | 32250 | 79 |
| 369 | 20240716 | 131700 | 7126153150 | 32300 | 32300 | 32300 | 32250 | 212 |
| 370 | 20240716 | 131600 | 7119309950 | 32250 | 32250 | 32300 | 32250 | 152 |
| 371 | 20240716 | 131500 | 7114405350 | 32300 | 32250 | 32300 | 32250 | 264 |
| 372 | 20240716 | 131400 | 7105885850 | 32300 | 32200 | 32300 | 32200 | 127 |
| 373 | 20240716 | 131300 | 7101787200 | 32300 | 32300 | 32300 | 32300 | 103 |
| 374 | 20240716 | 131200 | 7098460300 | 32250 | 32250 | 32300 | 32200 | 200 |
| 375 | 20240716 | 131100 | 7092009800 | 32300 | 32300 | 32300 | 32200 | 201 |
| 376 | 20240716 | 131000 | 7085524300 | 32300 | 32300 | 32300 | 32250 | 171 |
| 377 | 20240716 | 130900 | 7080003250 | 32350 | 32250 | 32350 | 32200 | 257 |
| 378 | 20240716 | 130800 | 7071705800 | 32350 | 32250 | 32350 | 32250 | 484 |
| 379 | 20240716 | 130700 | 7056073550 | 32300 | 32300 | 32300 | 32250 | 187 |
| 380 | 20240716 | 130600 | 7050034450 | 32300 | 32250 | 32300 | 32200 | 118 |
| 381 | 20240716 | 130500 | 7046225000 | 32150 | 32300 | 32350 | 32150 | 164 |
| 382 | 20240716 | 130400 | 7040932800 | 32350 | 32400 | 32400 | 31900 | 7383 |
| 383 | 20240716 | 130300 | 6803949950 | 32400 | 32450 | 32450 | 32250 | 154 |
| 384 | 20240716 | 130200 | 6798965050 | 32250 | 32400 | 32400 | 32250 | 122 |
| 385 | 20240716 | 130100 | 6795018100 | 32350 | 32350 | 32350 | 32300 | 138 |
| 386 | 20240716 | 130000 | 6790556950 | 32350 | 32250 | 32400 | 32250 | 1202 |
| 387 | 20240716 | 125900 | 6751760850 | 32350 | 32350 | 32350 | 32300 | 158 |
| 388 | 20240716 | 125800 | 6746652250 | 32250 | 32350 | 32350 | 32250 | 239 |
| 389 | 20240716 | 125700 | 6738926450 | 32350 | 32250 | 32350 | 32250 | 135 |
| 390 | 20240716 | 125600 | 6734561300 | 32250 | 32300 | 32400 | 32250 | 279 |
| 391 | 20240716 | 125500 | 6725546700 | 32400 | 32250 | 32400 | 32250 | 146 |
| 392 | 20240716 | 125400 | 6720822750 | 32300 | 32250 | 32450 | 32250 | 190 |
| 393 | 20240716 | 125300 | 6714674900 | 32250 | 32350 | 32500 | 32250 | 1171 |
| 394 | 20240716 | 125200 | 6676849650 | 32500 | 32400 | 32500 | 32300 | 609 |
| 395 | 20240716 | 125100 | 6657137250 | 32450 | 32400 | 32500 | 32400 | 214 |
| 396 | 20240716 | 125000 | 6650195550 | 32550 | 32500 | 32550 | 32400 | 118 |
| 397 | 20240716 | 124900 | 6646358350 | 32500 | 32450 | 32500 | 32350 | 256 |
| 398 | 20240716 | 124800 | 6638057700 | 32500 | 32450 | 32500 | 32400 | 143 |
| 399 | 20240716 | 124700 | 6633418900 | 32400 | 32450 | 32450 | 32400 | 181 |
| 400 | 20240716 | 124600 | 6627548950 | 32350 | 32450 | 32500 | 32350 | 215 |
| 401 | 20240716 | 124500 | 6620576400 | 32450 | 32350 | 32450 | 32300 | 572 |
| 402 | 20240716 | 124400 | 6602059350 | 32300 | 32300 | 32400 | 32250 | 212 |
| 403 | 20240716 | 124300 | 6595205900 | 32350 | 32400 | 32400 | 32350 | 134 |
| 404 | 20240716 | 124200 | 6590864600 | 32350 | 32400 | 32400 | 32350 | 216 |
| 405 | 20240716 | 124100 | 6583868350 | 32400 | 32400 | 32500 | 32400 | 117 |
| 406 | 20240716 | 124000 | 6580069100 | 32500 | 32400 | 32500 | 32350 | 768 |
| 407 | 20240716 | 123900 | 6555157550 | 32150 | 32300 | 32350 | 32150 | 1100 |
| 408 | 20240716 | 123800 | 6519703750 | 32250 | 32250 | 32300 | 32250 | 100 |
| 409 | 20240716 | 123700 | 6516475800 | 32300 | 32150 | 32300 | 32150 | 280 |
| 410 | 20240716 | 123600 | 6507446000 | 32150 | 32200 | 32200 | 32150 | 940 |
| 411 | 20240716 | 123500 | 6477206000 | 32200 | 32150 | 32250 | 32150 | 736 |
| 412 | 20240716 | 123400 | 6453530400 | 32150 | 32200 | 32250 | 32150 | 100 |
| 413 | 20240716 | 123300 | 6450313600 | 32200 | 32300 | 32300 | 32200 | 445 |
| 414 | 20240716 | 123200 | 6435973950 | 32250 | 32250 | 32250 | 32250 | 209 |
| 415 | 20240716 | 123100 | 6429233700 | 32250 | 32200 | 32250 | 32200 | 45 |
| 416 | 20240716 | 123000 | 6427783300 | 32150 | 32150 | 32250 | 32150 | 193 |
| 417 | 20240716 | 122900 | 6421575850 | 32150 | 32250 | 32250 | 32150 | 2399 |
| 418 | 20240716 | 122800 | 6344266950 | 32300 | 32300 | 32300 | 32250 | 852 |
| 419 | 20240716 | 122700 | 6316747450 | 32350 | 32350 | 32350 | 32300 | 30 |
| 420 | 20240716 | 122600 | 6315777900 | 32300 | 32300 | 32350 | 32300 | 296 |
| 421 | 20240716 | 122500 | 6306211600 | 32350 | 32350 | 32350 | 32300 | 128 |
| 422 | 20240716 | 122400 | 6302075900 | 32300 | 32350 | 32350 | 32300 | 53 |
| 423 | 20240716 | 122300 | 6300363650 | 32300 | 32350 | 32400 | 32300 | 50 |
| 424 | 20240716 | 122200 | 6298747300 | 32300 | 32300 | 32350 | 32300 | 159 |
| 425 | 20240716 | 122100 | 6293609100 | 32350 | 32300 | 32350 | 32300 | 85 |
| 426 | 20240716 | 122000 | 6290862600 | 32300 | 32400 | 32400 | 32300 | 622 |
| 427 | 20240716 | 121900 | 6270741300 | 32350 | 32400 | 32400 | 32350 | 59 |
| 428 | 20240716 | 121800 | 6268831750 | 32400 | 32400 | 32450 | 32400 | 99 |
| 429 | 20240716 | 121700 | 6265623750 | 32400 | 32450 | 32450 | 32400 | 10 |
| 430 | 20240716 | 121600 | 6265299400 | 32400 | 32350 | 32400 | 32350 | 82 |
| 431 | 20240716 | 121500 | 6262645600 | 32350 | 32400 | 32400 | 32350 | 198 |
| 432 | 20240716 | 121400 | 6256232500 | 32300 | 32350 | 32350 | 32300 | 397 |
| 433 | 20240716 | 121300 | 6243397350 | 32350 | 32350 | 32400 | 32350 | 559 |
| 434 | 20240716 | 121200 | 6225298350 | 32350 | 32350 | 32350 | 32350 | 154 |
| 435 | 20240716 | 121100 | 6220316450 | 32350 | 32400 | 32450 | 32350 | 460 |
| 436 | 20240716 | 121000 | 6205423250 | 32400 | 32400 | 32400 | 32350 | 96 |
| 437 | 20240716 | 120900 | 6202316800 | 32400 | 32400 | 32400 | 32400 | 202 |
| 438 | 20240716 | 120800 | 6195772000 | 32400 | 32450 | 32450 | 32400 | 531 |
| 439 | 20240716 | 120700 | 6178544450 | 32500 | 32500 | 32500 | 32450 | 509 |
| 440 | 20240716 | 120600 | 6162018600 | 32450 | 32400 | 32450 | 32400 | 386 |
| 441 | 20240716 | 120500 | 6149495250 | 32450 | 32400 | 32450 | 32400 | 95 |
| 442 | 20240716 | 120400 | 6146416900 | 32350 | 32350 | 32400 | 32300 | 237 |
| 443 | 20240716 | 120300 | 6138752450 | 32350 | 32450 | 32500 | 32350 | 1116 |
| 444 | 20240716 | 120200 | 6102560350 | 32500 | 32600 | 32600 | 32450 | 1235 |
| 445 | 20240716 | 120100 | 6062372000 | 32650 | 32750 | 32750 | 32650 | 745 |
| 446 | 20240716 | 120000 | 6038022200 | 32750 | 32850 | 32850 | 32750 | 447 |
| 447 | 20240716 | 115900 | 6023339700 | 32800 | 32800 | 32850 | 32800 | 104 |
| 448 | 20240716 | 115800 | 6019926850 | 32850 | 32800 | 32850 | 32800 | 482 |
| 449 | 20240716 | 115700 | 6004102000 | 32800 | 32750 | 32850 | 32750 | 187 |
| 450 | 20240716 | 115600 | 5997970650 | 32750 | 32800 | 32850 | 32750 | 318 |
| 451 | 20240716 | 115500 | 5987540450 | 32850 | 32750 | 32850 | 32750 | 385 |
| 452 | 20240716 | 115400 | 5974915250 | 32750 | 32850 | 32850 | 32650 | 251 |
| 453 | 20240716 | 115300 | 5966687500 | 32850 | 32800 | 32850 | 32700 | 440 |
| 454 | 20240716 | 115200 | 5952263300 | 32750 | 32800 | 32800 | 32700 | 469 |
| 455 | 20240716 | 115100 | 5936885200 | 32800 | 32700 | 32800 | 32700 | 11 |
| 456 | 20240716 | 115000 | 5936524700 | 32800 | 32750 | 32800 | 32650 | 331 |
| 457 | 20240716 | 114900 | 5925686750 | 32800 | 32700 | 32800 | 32700 | 467 |
| 458 | 20240716 | 114800 | 5910383300 | 32700 | 32750 | 32800 | 32700 | 449 |
| 459 | 20240716 | 114700 | 5895670050 | 32750 | 32800 | 32800 | 32700 | 111 |
| 460 | 20240716 | 114600 | 5892039000 | 32800 | 32700 | 32800 | 32700 | 447 |
| 461 | 20240716 | 114500 | 5877391550 | 32750 | 32750 | 32800 | 32750 | 391 |
| 462 | 20240716 | 114400 | 5864569750 | 32750 | 32700 | 32800 | 32700 | 289 |
| 463 | 20240716 | 114300 | 5855095100 | 32750 | 32750 | 32750 | 32750 | 273 |
| 464 | 20240716 | 114200 | 5846154350 | 32750 | 32650 | 32750 | 32650 | 235 |
| 465 | 20240716 | 114100 | 5838472450 | 32700 | 32700 | 32700 | 32650 | 450 |
| 466 | 20240716 | 114000 | 5823759800 | 32700 | 32650 | 32700 | 32650 | 285 |
| 467 | 20240716 | 113900 | 5814444350 | 32650 | 32650 | 32700 | 32650 | 527 |
| 468 | 20240716 | 113800 | 5797217800 | 32700 | 32650 | 32700 | 32650 | 206 |
| 469 | 20240716 | 113700 | 5790481650 | 32650 | 32700 | 32700 | 32650 | 440 |
| 470 | 20240716 | 113600 | 5776096200 | 32800 | 32750 | 32800 | 32700 | 567 |
| 471 | 20240716 | 113500 | 5757532350 | 32750 | 32700 | 32750 | 32700 | 258 |
| 472 | 20240716 | 113400 | 5749094900 | 32700 | 32750 | 32750 | 32650 | 261 |
| 473 | 20240716 | 113300 | 5740557600 | 32700 | 32600 | 32700 | 32600 | 696 |
| 474 | 20240716 | 113200 | 5717813700 | 32650 | 32650 | 32700 | 32600 | 421 |
| 475 | 20240716 | 113100 | 5704069250 | 32650 | 32700 | 32700 | 32650 | 993 |
| 476 | 20240716 | 113000 | 5671598250 | 32650 | 32700 | 32750 | 32600 | 1031 |
| 477 | 20240716 | 112900 | 5637941250 | 32750 | 32750 | 32750 | 32600 | 226 |
| 478 | 20240716 | 112800 | 5630553400 | 32700 | 32700 | 32700 | 32650 | 1008 |
| 479 | 20240716 | 112700 | 5597602700 | 32700 | 32650 | 32700 | 32650 | 1184 |
| 480 | 20240716 | 112600 | 5558888000 | 32650 | 32650 | 32700 | 32650 | 433 |
| 481 | 20240716 | 112500 | 5544729700 | 32600 | 32650 | 32700 | 32600 | 295 |
| 482 | 20240716 | 112400 | 5535100200 | 32600 | 32650 | 32650 | 32600 | 374 |
| 483 | 20240716 | 112300 | 5522889900 | 32600 | 32500 | 32600 | 32500 | 279 |
| 484 | 20240716 | 112200 | 5513797750 | 32650 | 32550 | 32650 | 32500 | 242 |
| 485 | 20240716 | 112100 | 5505902100 | 32600 | 32600 | 32650 | 32500 | 1120 |
| 486 | 20240716 | 112000 | 5469396100 | 32650 | 32600 | 32650 | 32600 | 670 |
| 487 | 20240716 | 111900 | 5447544200 | 32600 | 32600 | 32650 | 32550 | 36 |
| 488 | 20240716 | 111800 | 5446369950 | 32600 | 32550 | 32650 | 32550 | 866 |
| 489 | 20240716 | 111700 | 5418115600 | 32500 | 32550 | 32600 | 32500 | 212 |
| 490 | 20240716 | 111600 | 5411214750 | 32550 | 32600 | 32600 | 32550 | 833 |
| 491 | 20240716 | 111500 | 5384089850 | 32550 | 32600 | 32650 | 32550 | 810 |
| 492 | 20240716 | 111400 | 5357665900 | 32600 | 32600 | 32650 | 32550 | 893 |
| 493 | 20240716 | 111300 | 5328555650 | 32500 | 32500 | 32600 | 32450 | 4749 |
| 494 | 20240716 | 111200 | 5174128200 | 32450 | 32500 | 32500 | 32450 | 711 |
| 495 | 20240716 | 111100 | 5151027300 | 32500 | 32450 | 32500 | 32450 | 338 |
| 496 | 20240716 | 111000 | 5140047850 | 32450 | 32500 | 32500 | 32450 | 646 |
| 497 | 20240716 | 110900 | 5119059000 | 32500 | 32450 | 32500 | 32450 | 501 |
| 498 | 20240716 | 110800 | 5102779450 | 32500 | 32450 | 32500 | 32450 | 261 |
| 499 | 20240716 | 110700 | 5094299450 | 32450 | 32450 | 32500 | 32400 | 1819 |
| 500 | 20240716 | 110600 | 5035255700 | 32400 | 32450 | 32450 | 32400 | 403 |
| 501 | 20240716 | 110500 | 5022180650 | 32400 | 32400 | 32400 | 32350 | 491 |
| 502 | 20240716 | 110400 | 5006272350 | 32350 | 32350 | 32400 | 32300 | 345 |
| 503 | 20240716 | 110300 | 4995101750 | 32350 | 32300 | 32350 | 32300 | 406 |
| 504 | 20240716 | 110200 | 4981970150 | 32350 | 32300 | 32350 | 32300 | 633 |
| 505 | 20240716 | 110100 | 4961504450 | 32300 | 32300 | 32350 | 32300 | 261 |
| 506 | 20240716 | 110000 | 4953063900 | 32350 | 32400 | 32400 | 32300 | 438 |
| 507 | 20240716 | 105900 | 4938888100 | 32400 | 32350 | 32400 | 32300 | 539 |
| 508 | 20240716 | 105800 | 4921431650 | 32350 | 32350 | 32350 | 32300 | 395 |
| 509 | 20240716 | 105700 | 4908662800 | 32350 | 32350 | 32400 | 32300 | 654 |
| 510 | 20240716 | 105600 | 4887490800 | 32350 | 32350 | 32400 | 32350 | 84 |
| 511 | 20240716 | 105500 | 4884773300 | 32350 | 32350 | 32400 | 32350 | 380 |
| 512 | 20240716 | 105400 | 4872469350 | 32350 | 32400 | 32400 | 32350 | 357 |
| 513 | 20240716 | 105300 | 4860908650 | 32350 | 32350 | 32400 | 32350 | 328 |
| 514 | 20240716 | 105200 | 4850284650 | 32350 | 32350 | 32400 | 32300 | 449 |
| 515 | 20240716 | 105100 | 4835760300 | 32350 | 32250 | 32350 | 32250 | 380 |
| 516 | 20240716 | 105000 | 4823473100 | 32350 | 32300 | 32350 | 32250 | 408 |
| 517 | 20240716 | 104900 | 4810286800 | 32300 | 32350 | 32400 | 32300 | 485 |
| 518 | 20240716 | 104800 | 4794591650 | 32200 | 32300 | 32350 | 32200 | 370 |
| 519 | 20240716 | 104700 | 4782624400 | 32300 | 32200 | 32300 | 32150 | 84 |
| 520 | 20240716 | 104600 | 4779915250 | 32300 | 32250 | 32300 | 32200 | 419 |
| 521 | 20240716 | 104500 | 4766383500 | 32200 | 32250 | 32300 | 32200 | 499 |
| 522 | 20240716 | 104400 | 4750283050 | 32200 | 32300 | 32300 | 32200 | 573 |
| 523 | 20240716 | 104300 | 4731783900 | 32250 | 32250 | 32300 | 32200 | 338 |
| 524 | 20240716 | 104200 | 4720877800 | 32350 | 32250 | 32350 | 32250 | 345 |
| 525 | 20240716 | 104100 | 4709724150 | 32250 | 32250 | 32350 | 32250 | 508 |
| 526 | 20240716 | 104000 | 4693309450 | 32300 | 32300 | 32350 | 32250 | 312 |
| 527 | 20240716 | 103900 | 4683230800 | 32250 | 32250 | 32300 | 32250 | 344 |
| 528 | 20240716 | 103800 | 4672136350 | 32200 | 32250 | 32250 | 32200 | 307 |
| 529 | 20240716 | 103700 | 4662238050 | 32100 | 32100 | 32250 | 32100 | 718 |
| 530 | 20240716 | 103600 | 4639160100 | 32250 | 32150 | 32350 | 32100 | 860 |
| 531 | 20240716 | 103500 | 4611453500 | 32200 | 32250 | 32350 | 32200 | 754 |
| 532 | 20240716 | 103400 | 4587137300 | 32250 | 32350 | 32350 | 32250 | 976 |
| 533 | 20240716 | 103300 | 4555591150 | 32350 | 32350 | 32350 | 32300 | 834 |
| 534 | 20240716 | 103200 | 4528620200 | 32300 | 32300 | 32400 | 32300 | 1810 |
| 535 | 20240716 | 103100 | 4470103550 | 32300 | 32250 | 32300 | 32250 | 1928 |
| 536 | 20240716 | 103000 | 4407879350 | 32250 | 32250 | 32250 | 32200 | 541 |
| 537 | 20240716 | 102900 | 4390432150 | 32150 | 32150 | 32150 | 32150 | 102 |
| 538 | 20240716 | 102800 | 4387152850 | 32200 | 32250 | 32250 | 32200 | 349 |
| 539 | 20240716 | 102700 | 4375904100 | 32250 | 32200 | 32250 | 32200 | 882 |
| 540 | 20240716 | 102600 | 4347474750 | 32200 | 32250 | 32250 | 32200 | 453 |
| 541 | 20240716 | 102500 | 4332869350 | 32250 | 32250 | 32250 | 32250 | 200 |
| 542 | 20240716 | 102400 | 4326419350 | 32250 | 32100 | 32250 | 32100 | 413 |
| 543 | 20240716 | 102300 | 4313130850 | 32100 | 32100 | 32200 | 32100 | 560 |
| 544 | 20240716 | 102200 | 4295152500 | 32050 | 32050 | 32050 | 32050 | 155 |
| 545 | 20240716 | 102100 | 4290184750 | 32100 | 32050 | 32100 | 32050 | 659 |
| 546 | 20240716 | 102000 | 4269053450 | 32100 | 32200 | 32200 | 32050 | 427 |
| 547 | 20240716 | 101900 | 4255318600 | 32200 | 32150 | 32200 | 32050 | 492 |
| 548 | 20240716 | 101800 | 4239490400 | 32150 | 32000 | 32150 | 32000 | 153 |
| 549 | 20240716 | 101700 | 4234593950 | 32000 | 31950 | 32100 | 31950 | 433 |
| 550 | 20240716 | 101600 | 4220717350 | 32100 | 32100 | 32100 | 31950 | 17 |
| 551 | 20240716 | 101500 | 4220171800 | 32100 | 32050 | 32100 | 31950 | 2089 |
| 552 | 20240716 | 101400 | 4153417300 | 32100 | 32050 | 32100 | 32000 | 975 |
| 553 | 20240716 | 101300 | 4122150900 | 32100 | 32150 | 32150 | 32050 | 244 |
| 554 | 20240716 | 101200 | 4114318600 | 32150 | 31950 | 32150 | 31950 | 1091 |
| 555 | 20240716 | 101100 | 4079421350 | 32150 | 31950 | 32150 | 31900 | 1127 |
| 556 | 20240716 | 101000 | 4043326400 | 31950 | 31950 | 32100 | 31900 | 463 |
| 557 | 20240716 | 100900 | 4028503900 | 31950 | 32200 | 32200 | 31950 | 2120 |
| 558 | 20240716 | 100800 | 3960483900 | 32150 | 32200 | 32200 | 32150 | 217 |
| 559 | 20240716 | 100700 | 3953496950 | 32250 | 32100 | 32250 | 31850 | 1609 |
| 560 | 20240716 | 100600 | 3901896400 | 32050 | 32200 | 32200 | 32050 | 846 |
| 561 | 20240716 | 100500 | 3874757000 | 32200 | 32100 | 32200 | 32100 | 489 |
| 562 | 20240716 | 100400 | 3859040000 | 32150 | 32150 | 32150 | 32100 | 574 |
| 563 | 20240716 | 100300 | 3840588100 | 32200 | 32150 | 32200 | 32100 | 1870 |
| 564 | 20240716 | 100200 | 3780460300 | 32150 | 32100 | 32200 | 32100 | 1541 |
| 565 | 20240716 | 100100 | 3730953800 | 32000 | 32000 | 32100 | 32000 | 2213 |
| 566 | 20240716 | 100000 | 3660102000 | 32000 | 32050 | 32100 | 32000 | 639 |
| 567 | 20240716 | 095900 | 3639641100 | 32100 | 31950 | 32100 | 31900 | 3359 |
| 568 | 20240716 | 095800 | 3532227750 | 31950 | 31850 | 32000 | 31800 | 2896 |
| 569 | 20240716 | 095700 | 3439911200 | 31850 | 31850 | 31950 | 31800 | 3096 |
| 570 | 20240716 | 095600 | 3341350200 | 31850 | 31900 | 32000 | 31850 | 978 |
| 571 | 20240716 | 095500 | 3310151450 | 32000 | 31900 | 32000 | 31900 | 281 |
| 572 | 20240716 | 095400 | 3301181500 | 32050 | 32000 | 32100 | 31850 | 5431 |
| 573 | 20240716 | 095300 | 3127827300 | 32000 | 32050 | 32100 | 32000 | 448 |
| 574 | 20240716 | 095200 | 3113470200 | 32050 | 32100 | 32100 | 32050 | 373 |
| 575 | 20240716 | 095100 | 3101505700 | 32100 | 32050 | 32100 | 32000 | 646 |
| 576 | 20240716 | 095000 | 3080792850 | 32000 | 32000 | 32100 | 31950 | 1674 |
| 577 | 20240716 | 094900 | 3027224500 | 32000 | 32100 | 32100 | 32000 | 386 |
| 578 | 20240716 | 094800 | 3014850950 | 32000 | 32000 | 32100 | 32000 | 1615 |
| 579 | 20240716 | 094700 | 2963168950 | 32000 | 32150 | 32150 | 32000 | 2430 |
| 580 | 20240716 | 094600 | 2885205800 | 32150 | 32150 | 32200 | 32100 | 1335 |
| 581 | 20240716 | 094500 | 2842263650 | 32100 | 32100 | 32150 | 32100 | 637 |
| 582 | 20240716 | 094400 | 2821815800 | 32150 | 32000 | 32150 | 31900 | 861 |
| 583 | 20240716 | 094300 | 2794214000 | 32000 | 32000 | 32100 | 31950 | 849 |
| 584 | 20240716 | 094200 | 2767001200 | 32000 | 32150 | 32200 | 31900 | 5314 |
| 585 | 20240716 | 094100 | 2596868650 | 32150 | 32150 | 32200 | 32000 | 681 |
| 586 | 20240716 | 094000 | 2575030500 | 32150 | 32100 | 32200 | 32000 | 2238 |
| 587 | 20240716 | 093900 | 2503259150 | 32100 | 32300 | 32300 | 32000 | 4069 |
| 588 | 20240716 | 093800 | 2372790350 | 32100 | 32300 | 32300 | 32100 | 2593 |
| 589 | 20240716 | 093700 | 2289465650 | 32300 | 32200 | 32300 | 32150 | 1574 |
| 590 | 20240716 | 093600 | 2238787050 | 32200 | 32250 | 32300 | 32150 | 3672 |
| 591 | 20240716 | 093500 | 2120575650 | 32250 | 32250 | 32350 | 32250 | 891 |
| 592 | 20240716 | 093400 | 2091817200 | 32250 | 32250 | 32300 | 32250 | 303 |
| 593 | 20240716 | 093300 | 2082045400 | 32250 | 32400 | 32400 | 32200 | 599 |
| 594 | 20240716 | 093200 | 2062673600 | 32400 | 32300 | 32400 | 32250 | 202 |
| 595 | 20240716 | 093100 | 2056153700 | 32300 | 32250 | 32400 | 32250 | 696 |
| 596 | 20240716 | 093000 | 2033643550 | 32200 | 32250 | 32350 | 32200 | 1416 |
| 597 | 20240716 | 092900 | 1987976850 | 32250 | 32300 | 32350 | 32250 | 1047 |
| 598 | 20240716 | 092800 | 1954160650 | 32350 | 32300 | 32350 | 32300 | 712 |
| 599 | 20240716 | 092700 | 1931152450 | 32300 | 32350 | 32350 | 32300 | 1996 |
| 600 | 20240716 | 092600 | 1866681000 | 32400 | 32350 | 32400 | 32300 | 692 |
| 601 | 20240716 | 092500 | 1844271500 | 32350 | 32300 | 32450 | 32300 | 3042 |
| 602 | 20240716 | 092400 | 1745869250 | 32300 | 32350 | 32400 | 32200 | 4494 |
| 603 | 20240716 | 092300 | 1600942900 | 32350 | 32300 | 32400 | 32300 | 2494 |
| 604 | 20240716 | 092200 | 1520319250 | 32250 | 32300 | 32350 | 32200 | 2835 |
| 605 | 20240716 | 092100 | 1428866450 | 32250 | 32600 | 32600 | 32250 | 4197 |
| 606 | 20240716 | 092000 | 1292983250 | 32550 | 32350 | 32550 | 32300 | 9569 |
| 607 | 20240716 | 091900 | 983668500 | 32350 | 32400 | 32450 | 32350 | 1208 |
| 608 | 20240716 | 091800 | 944530850 | 32450 | 32550 | 32550 | 32400 | 1144 |
| 609 | 20240716 | 091700 | 907375850 | 32500 | 32500 | 32500 | 32450 | 364 |
| 610 | 20240716 | 091600 | 895546050 | 32450 | 32600 | 32600 | 32450 | 551 |
| 611 | 20240716 | 091500 | 877628000 | 32600 | 32500 | 32650 | 32300 | 3109 |
| 612 | 20240716 | 091400 | 776711900 | 32500 | 32600 | 32700 | 32500 | 770 |
| 613 | 20240716 | 091300 | 751665100 | 32700 | 32650 | 32700 | 32550 | 1066 |
| 614 | 20240716 | 091200 | 716883500 | 32650 | 32500 | 32650 | 32500 | 598 |
| 615 | 20240716 | 091100 | 697393250 | 32550 | 32400 | 32600 | 32350 | 491 |
| 616 | 20240716 | 091000 | 681412300 | 32450 | 32300 | 32450 | 32250 | 1127 |
| 617 | 20240716 | 090900 | 645017100 | 32350 | 32300 | 32350 | 32250 | 2240 |
| 618 | 20240716 | 090800 | 572697650 | 32300 | 32500 | 32500 | 32250 | 5612 |
| 619 | 20240716 | 090700 | 390933300 | 32500 | 32750 | 32750 | 32500 | 3017 |
| 620 | 20240716 | 090600 | 292769700 | 32600 | 32850 | 32850 | 32600 | 1375 |
| 621 | 20240716 | 090500 | 247854850 | 32750 | 32900 | 32950 | 32750 | 726 |
| 622 | 20240716 | 090400 | 223983300 | 32850 | 32700 | 32850 | 32650 | 547 |
| 623 | 20240716 | 090300 | 206091850 | 32700 | 32750 | 32750 | 32600 | 1611 |
| 624 | 20240716 | 090200 | 153450350 | 32700 | 32850 | 32950 | 32700 | 1411 |
| 625 | 20240716 | 090100 | 107202300 | 32950 | 33050 | 33150 | 32850 | 1691 |
| 626 | 20240716 | 090000 | 51493900 | 33100 | 33000 | 33200 | 33000 | 1390 |