35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 191700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 288284 |
| 3 | 20240717 | 191600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240717 | 191500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240717 | 191400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240717 | 191300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240717 | 191200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240717 | 191100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240717 | 191000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240717 | 190900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240717 | 190800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240717 | 190700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240717 | 190600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240717 | 190500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240717 | 190400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240717 | 190300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240717 | 190200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240717 | 190100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240717 | 190000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240717 | 185900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240717 | 185800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240717 | 185700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240717 | 185600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240717 | 185500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240717 | 185400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240717 | 185300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240717 | 185200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240717 | 185100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240717 | 185000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240717 | 184900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240717 | 184800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240717 | 184700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 288284 |
| 33 | 20240717 | 184600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240717 | 184500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240717 | 184400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240717 | 184300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240717 | 184200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240717 | 184100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240717 | 184000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240717 | 183900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240717 | 183800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240717 | 183700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240717 | 183600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240717 | 183500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240717 | 183400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240717 | 183300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240717 | 183200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240717 | 183100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240717 | 183000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240717 | 182900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240717 | 182800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240717 | 182700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240717 | 182600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240717 | 182500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240717 | 182400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240717 | 182300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240717 | 182200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240717 | 182100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240717 | 182000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240717 | 181900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240717 | 181800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240717 | 181700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 288284 |
| 63 | 20240717 | 181600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240717 | 181500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240717 | 181400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240717 | 181300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240717 | 181200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240717 | 181100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240717 | 181000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240717 | 180900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240717 | 180800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240717 | 180700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240717 | 180600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240717 | 180500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240717 | 180400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240717 | 180300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240717 | 180200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240717 | 180100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240717 | 180000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240717 | 175900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240717 | 175800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240717 | 175700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240717 | 175600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240717 | 175500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240717 | 175400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240717 | 175300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240717 | 175200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240717 | 175100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240717 | 175000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240717 | 174900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240717 | 174800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240717 | 174700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 288284 |
| 93 | 20240717 | 174600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240717 | 174500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240717 | 174400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240717 | 174300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240717 | 174200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240717 | 174100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240717 | 174000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240717 | 173900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240717 | 173800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240717 | 173700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240717 | 173600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240717 | 173500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240717 | 173400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240717 | 173300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240717 | 173200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240717 | 173100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240717 | 173000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240717 | 172900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240717 | 172800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240717 | 172700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240717 | 172600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240717 | 172500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240717 | 172400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240717 | 172300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240717 | 172200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240717 | 172100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240717 | 172000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240717 | 171900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240717 | 171800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240717 | 171700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 288284 |
| 123 | 20240717 | 171600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240717 | 171500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240717 | 171400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240717 | 171300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240717 | 171200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240717 | 171100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240717 | 171000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240717 | 170900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240717 | 170800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240717 | 170700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240717 | 170600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240717 | 170500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240717 | 170400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240717 | 170300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240717 | 170200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240717 | 170100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240717 | 170000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240717 | 165900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240717 | 165800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240717 | 165700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240717 | 165600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240717 | 165500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240717 | 165400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240717 | 165300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240717 | 165200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240717 | 165100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240717 | 165000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240717 | 164900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240717 | 164800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240717 | 164700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 288284 |
| 153 | 20240717 | 164600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240717 | 164500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240717 | 164400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240717 | 164300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240717 | 164200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240717 | 164100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240717 | 164000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240717 | 163900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240717 | 163800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240717 | 163700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240717 | 163600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240717 | 163500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240717 | 163400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240717 | 163300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240717 | 163200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240717 | 163100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240717 | 163000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240717 | 162900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240717 | 162800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240717 | 162700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240717 | 162600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240717 | 162500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240717 | 162400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240717 | 162300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240717 | 162200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240717 | 162100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240717 | 162000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240717 | 161900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240717 | 161800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240717 | 161700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 288284 |
| 183 | 20240717 | 161600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240717 | 161500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240717 | 161400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240717 | 161300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240717 | 161200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240717 | 161100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240717 | 161000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240717 | 160900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240717 | 160800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240717 | 160700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20240717 | 160600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20240717 | 160500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20240717 | 160400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20240717 | 160300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20240717 | 160200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20240717 | 160100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20240717 | 160000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20240717 | 155900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20240717 | 155800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 202 | 20240717 | 155700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 203 | 20240717 | 155600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 204 | 20240717 | 155500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 205 | 20240717 | 155400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 206 | 20240717 | 155300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 207 | 20240717 | 155200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 208 | 20240717 | 155100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 209 | 20240717 | 155000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 210 | 20240717 | 154900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 211 | 20240717 | 154800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 212 | 20240717 | 154700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 288284 |
| 213 | 20240717 | 154600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 214 | 20240717 | 154500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 215 | 20240717 | 154400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 216 | 20240717 | 154300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 217 | 20240717 | 154200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 218 | 20240717 | 154100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 219 | 20240717 | 154000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 220 | 20240717 | 153900 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 221 | 20240717 | 153800 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 222 | 20240717 | 153700 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 223 | 20240717 | 153600 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 224 | 20240717 | 153500 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 225 | 20240717 | 153400 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 226 | 20240717 | 153300 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 227 | 20240717 | 153200 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 228 | 20240717 | 153100 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 0 |
| 229 | 20240717 | 153000 | 620002839200 | 21250 | 21250 | 21250 | 21250 | 288284 |
| 230 | 20240717 | 152900 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20240717 | 152800 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20240717 | 152700 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20240717 | 152600 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20240717 | 152500 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20240717 | 152400 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20240717 | 152300 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20240717 | 152200 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20240717 | 152100 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20240717 | 152000 | 613876804200 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20240717 | 151900 | 613876804200 | 21350 | 21300 | 21350 | 21300 | 60180 |
| 241 | 20240717 | 151800 | 612592849800 | 21300 | 21350 | 21350 | 21300 | 18026 |
| 242 | 20240717 | 151700 | 612208221550 | 21350 | 21300 | 21350 | 21250 | 22662 |
| 243 | 20240717 | 151600 | 611725286350 | 21250 | 21250 | 21300 | 21250 | 99439 |
| 244 | 20240717 | 151500 | 609608880150 | 21250 | 21250 | 21300 | 21250 | 18810 |
| 245 | 20240717 | 151400 | 609208549600 | 21300 | 21250 | 21300 | 21250 | 16453 |
| 246 | 20240717 | 151300 | 608858657550 | 21250 | 21250 | 21300 | 21250 | 13595 |
| 247 | 20240717 | 151200 | 608569360600 | 21250 | 21200 | 21300 | 21150 | 85399 |
| 248 | 20240717 | 151100 | 606755748700 | 21150 | 21150 | 21200 | 21150 | 18549 |
| 249 | 20240717 | 151000 | 606363136350 | 21150 | 21200 | 21200 | 21150 | 12300 |
| 250 | 20240717 | 150900 | 606102842450 | 21150 | 21200 | 21200 | 21150 | 10467 |
| 251 | 20240717 | 150800 | 605881272600 | 21200 | 21200 | 21250 | 21150 | 30576 |
| 252 | 20240717 | 150700 | 605233177400 | 21150 | 21250 | 21250 | 21150 | 115967 |
| 253 | 20240717 | 150600 | 602775016250 | 21200 | 21200 | 21250 | 21200 | 15136 |
| 254 | 20240717 | 150500 | 602453869500 | 21200 | 21200 | 21250 | 21200 | 12880 |
| 255 | 20240717 | 150400 | 602180405150 | 21250 | 21200 | 21250 | 21200 | 10745 |
| 256 | 20240717 | 150300 | 601952373200 | 21200 | 21200 | 21250 | 21200 | 19692 |
| 257 | 20240717 | 150200 | 601534743650 | 21250 | 21250 | 21250 | 21200 | 19069 |
| 258 | 20240717 | 150100 | 601130272450 | 21250 | 21250 | 21250 | 21200 | 9984 |
| 259 | 20240717 | 150000 | 600918291450 | 21250 | 21300 | 21300 | 21200 | 59160 |
| 260 | 20240717 | 145900 | 599660989450 | 21300 | 21250 | 21300 | 21250 | 14192 |
| 261 | 20240717 | 145800 | 599358850900 | 21300 | 21300 | 21350 | 21250 | 54810 |
| 262 | 20240717 | 145700 | 598191411150 | 21300 | 21250 | 21300 | 21250 | 6564 |
| 263 | 20240717 | 145600 | 598051729600 | 21250 | 21200 | 21300 | 21200 | 48149 |
| 264 | 20240717 | 145500 | 597028414850 | 21250 | 21200 | 21250 | 21200 | 8991 |
| 265 | 20240717 | 145400 | 596837682300 | 21200 | 21200 | 21250 | 21200 | 14499 |
| 266 | 20240717 | 145300 | 596530221400 | 21250 | 21200 | 21250 | 21200 | 11420 |
| 267 | 20240717 | 145200 | 596288003950 | 21200 | 21300 | 21300 | 21200 | 49999 |
| 268 | 20240717 | 145100 | 595225419600 | 21300 | 21250 | 21300 | 21250 | 18232 |
| 269 | 20240717 | 145000 | 594837173100 | 21250 | 21300 | 21300 | 21250 | 10088 |
| 270 | 20240717 | 144900 | 594622461600 | 21300 | 21250 | 21300 | 21250 | 11680 |
| 271 | 20240717 | 144800 | 594374070550 | 21300 | 21300 | 21300 | 21250 | 12519 |
| 272 | 20240717 | 144700 | 594107668300 | 21250 | 21250 | 21300 | 21250 | 7455 |
| 273 | 20240717 | 144600 | 593949062200 | 21300 | 21250 | 21300 | 21250 | 8154 |
| 274 | 20240717 | 144500 | 593775488350 | 21300 | 21350 | 21350 | 21250 | 21510 |
| 275 | 20240717 | 144400 | 593317156800 | 21350 | 21250 | 21350 | 21250 | 17144 |
| 276 | 20240717 | 144300 | 592951955300 | 21250 | 21300 | 21300 | 21200 | 37951 |
| 277 | 20240717 | 144200 | 592145331050 | 21300 | 21250 | 21300 | 21200 | 42411 |
| 278 | 20240717 | 144100 | 591243432250 | 21300 | 21250 | 21300 | 21250 | 14561 |
| 279 | 20240717 | 144000 | 590933482900 | 21300 | 21200 | 21300 | 21200 | 20403 |
| 280 | 20240717 | 143900 | 590499986300 | 21200 | 21250 | 21250 | 21200 | 14816 |
| 281 | 20240717 | 143800 | 590185305750 | 21250 | 21200 | 21250 | 21200 | 13301 |
| 282 | 20240717 | 143700 | 589902943100 | 21200 | 21250 | 21250 | 21200 | 10382 |
| 283 | 20240717 | 143600 | 589682521300 | 21250 | 21200 | 21350 | 21200 | 56924 |
| 284 | 20240717 | 143500 | 588471222500 | 21250 | 21200 | 21300 | 21200 | 29570 |
| 285 | 20240717 | 143400 | 587842859650 | 21250 | 21100 | 21250 | 21100 | 60533 |
| 286 | 20240717 | 143300 | 586560691150 | 21100 | 21150 | 21150 | 21100 | 16200 |
| 287 | 20240717 | 143200 | 586218531900 | 21150 | 21100 | 21150 | 21100 | 28544 |
| 288 | 20240717 | 143100 | 585615678300 | 21100 | 21100 | 21150 | 21050 | 175022 |
| 289 | 20240717 | 143000 | 581922474550 | 21100 | 21150 | 21200 | 21100 | 90282 |
| 290 | 20240717 | 142900 | 580013360100 | 21150 | 21150 | 21200 | 21150 | 23567 |
| 291 | 20240717 | 142800 | 579514827950 | 21150 | 21250 | 21250 | 21150 | 98513 |
| 292 | 20240717 | 142700 | 577426489100 | 21200 | 21200 | 21250 | 21200 | 17921 |
| 293 | 20240717 | 142600 | 577046201300 | 21250 | 21300 | 21300 | 21200 | 84388 |
| 294 | 20240717 | 142500 | 575254054750 | 21250 | 21250 | 21300 | 21250 | 11067 |
| 295 | 20240717 | 142400 | 575018589150 | 21300 | 21300 | 21300 | 21250 | 28156 |
| 296 | 20240717 | 142300 | 574419145450 | 21300 | 21350 | 21400 | 21250 | 77817 |
| 297 | 20240717 | 142200 | 572761158400 | 21350 | 21350 | 21400 | 21300 | 19856 |
| 298 | 20240717 | 142100 | 572337259200 | 21300 | 21300 | 21350 | 21300 | 8519 |
| 299 | 20240717 | 142000 | 572155538250 | 21350 | 21300 | 21350 | 21300 | 22311 |
| 300 | 20240717 | 141900 | 571679948950 | 21350 | 21300 | 21350 | 21300 | 9851 |
| 301 | 20240717 | 141800 | 571469838200 | 21300 | 21350 | 21350 | 21300 | 12812 |
| 302 | 20240717 | 141700 | 571196654700 | 21300 | 21350 | 21350 | 21300 | 7020 |
| 303 | 20240717 | 141600 | 571047041000 | 21350 | 21350 | 21350 | 21300 | 5783 |
| 304 | 20240717 | 141500 | 570923787950 | 21300 | 21300 | 21350 | 21300 | 7938 |
| 305 | 20240717 | 141400 | 570754593700 | 21300 | 21350 | 21350 | 21300 | 5150 |
| 306 | 20240717 | 141300 | 570644756300 | 21300 | 21300 | 21350 | 21300 | 14364 |
| 307 | 20240717 | 141200 | 570338579700 | 21300 | 21400 | 21400 | 21300 | 13542 |
| 308 | 20240717 | 141100 | 570049429500 | 21350 | 21350 | 21400 | 21350 | 12122 |
| 309 | 20240717 | 141000 | 569790570650 | 21350 | 21350 | 21400 | 21300 | 7561 |
| 310 | 20240717 | 140900 | 569629040400 | 21350 | 21350 | 21350 | 21300 | 19926 |
| 311 | 20240717 | 140800 | 569203709050 | 21300 | 21300 | 21350 | 21300 | 18955 |
| 312 | 20240717 | 140700 | 568799810900 | 21350 | 21300 | 21350 | 21300 | 7968 |
| 313 | 20240717 | 140600 | 568629931050 | 21300 | 21300 | 21350 | 21300 | 5707 |
| 314 | 20240717 | 140500 | 568508307500 | 21300 | 21400 | 21400 | 21300 | 30292 |
| 315 | 20240717 | 140400 | 567861643250 | 21400 | 21400 | 21400 | 21350 | 6950 |
| 316 | 20240717 | 140300 | 567713051500 | 21400 | 21350 | 21400 | 21350 | 10091 |
| 317 | 20240717 | 140200 | 567497183950 | 21350 | 21350 | 21400 | 21350 | 4995 |
| 318 | 20240717 | 140100 | 567390474300 | 21350 | 21350 | 21400 | 21300 | 16053 |
| 319 | 20240717 | 140000 | 567047610200 | 21400 | 21250 | 21400 | 21250 | 37674 |
| 320 | 20240717 | 135900 | 566244590900 | 21300 | 21300 | 21300 | 21250 | 11887 |
| 321 | 20240717 | 135800 | 565991849600 | 21250 | 21300 | 21300 | 21250 | 20925 |
| 322 | 20240717 | 135700 | 565546466300 | 21250 | 21300 | 21350 | 21250 | 31160 |
| 323 | 20240717 | 135600 | 564883159600 | 21300 | 21300 | 21350 | 21300 | 47577 |
| 324 | 20240717 | 135500 | 563869582900 | 21300 | 21350 | 21400 | 21300 | 61905 |
| 325 | 20240717 | 135400 | 562549052850 | 21400 | 21350 | 21450 | 21350 | 51269 |
| 326 | 20240717 | 135300 | 561451938050 | 21400 | 21400 | 21400 | 21350 | 13592 |
| 327 | 20240717 | 135200 | 561161274100 | 21400 | 21400 | 21400 | 21350 | 14689 |
| 328 | 20240717 | 135100 | 560847054000 | 21400 | 21350 | 21400 | 21350 | 7430 |
| 329 | 20240717 | 135000 | 560688232500 | 21400 | 21400 | 21400 | 21350 | 26386 |
| 330 | 20240717 | 134900 | 560124461050 | 21350 | 21350 | 21400 | 21350 | 7678 |
| 331 | 20240717 | 134800 | 559960327950 | 21400 | 21350 | 21400 | 21350 | 4457 |
| 332 | 20240717 | 134700 | 559865062800 | 21400 | 21350 | 21400 | 21350 | 6011 |
| 333 | 20240717 | 134600 | 559736632050 | 21400 | 21400 | 21400 | 21350 | 23870 |
| 334 | 20240717 | 134500 | 559226858750 | 21350 | 21400 | 21400 | 21350 | 6091 |
| 335 | 20240717 | 134400 | 559096633450 | 21350 | 21350 | 21400 | 21350 | 9783 |
| 336 | 20240717 | 134300 | 558887550100 | 21350 | 21350 | 21400 | 21350 | 14087 |
| 337 | 20240717 | 134200 | 558586496250 | 21350 | 21400 | 21450 | 21350 | 44787 |
| 338 | 20240717 | 134100 | 557628007350 | 21450 | 21450 | 21450 | 21400 | 5690 |
| 339 | 20240717 | 134000 | 557506092350 | 21400 | 21450 | 21450 | 21400 | 16457 |
| 340 | 20240717 | 133900 | 557153648500 | 21400 | 21400 | 21450 | 21400 | 7470 |
| 341 | 20240717 | 133800 | 556993614200 | 21400 | 21500 | 21550 | 21400 | 68484 |
| 342 | 20240717 | 133700 | 555522694500 | 21500 | 21550 | 21550 | 21500 | 8278 |
| 343 | 20240717 | 133600 | 555344429850 | 21500 | 21550 | 21550 | 21500 | 14317 |
| 344 | 20240717 | 133500 | 555036025750 | 21550 | 21500 | 21550 | 21450 | 19300 |
| 345 | 20240717 | 133400 | 554620848200 | 21450 | 21450 | 21500 | 21450 | 57417 |
| 346 | 20240717 | 133300 | 553386626700 | 21500 | 21500 | 21500 | 21450 | 5645 |
| 347 | 20240717 | 133200 | 553265336500 | 21500 | 21450 | 21500 | 21450 | 9507 |
| 348 | 20240717 | 133100 | 553061102250 | 21450 | 21500 | 21500 | 21450 | 4058 |
| 349 | 20240717 | 133000 | 552973983300 | 21500 | 21450 | 21500 | 21450 | 6466 |
| 350 | 20240717 | 132900 | 552835042750 | 21500 | 21500 | 21500 | 21450 | 7306 |
| 351 | 20240717 | 132800 | 552678037500 | 21450 | 21450 | 21500 | 21450 | 10738 |
| 352 | 20240717 | 132700 | 552447511450 | 21500 | 21550 | 21600 | 21450 | 69131 |
| 353 | 20240717 | 132600 | 550959688300 | 21600 | 21600 | 21600 | 21550 | 23499 |
| 354 | 20240717 | 132500 | 550452441600 | 21600 | 21550 | 21600 | 21550 | 21400 |
| 355 | 20240717 | 132400 | 549990622150 | 21600 | 21550 | 21600 | 21500 | 43710 |
| 356 | 20240717 | 132300 | 549047867150 | 21550 | 21500 | 21550 | 21450 | 46261 |
| 357 | 20240717 | 132200 | 548053042750 | 21500 | 21450 | 21500 | 21450 | 21543 |
| 358 | 20240717 | 132100 | 547590339900 | 21450 | 21450 | 21500 | 21400 | 20439 |
| 359 | 20240717 | 132000 | 547152028500 | 21450 | 21500 | 21550 | 21450 | 101850 |
| 360 | 20240717 | 131900 | 544963091850 | 21550 | 21600 | 21600 | 21500 | 29355 |
| 361 | 20240717 | 131800 | 544330552200 | 21550 | 21500 | 21550 | 21500 | 71422 |
| 362 | 20240717 | 131700 | 542791704000 | 21550 | 21500 | 21550 | 21500 | 16996 |
| 363 | 20240717 | 131600 | 542425626800 | 21550 | 21450 | 21550 | 21450 | 77835 |
| 364 | 20240717 | 131500 | 540751929700 | 21500 | 21450 | 21500 | 21450 | 20414 |
| 365 | 20240717 | 131400 | 540313322100 | 21500 | 21400 | 21500 | 21400 | 39215 |
| 366 | 20240717 | 131300 | 539472016300 | 21450 | 21400 | 21450 | 21350 | 20321 |
| 367 | 20240717 | 131200 | 539037237200 | 21350 | 21450 | 21450 | 21350 | 46798 |
| 368 | 20240717 | 131100 | 538036021700 | 21400 | 21450 | 21450 | 21400 | 11630 |
| 369 | 20240717 | 131000 | 537786754850 | 21450 | 21400 | 21450 | 21350 | 29164 |
| 370 | 20240717 | 130900 | 537162481200 | 21400 | 21350 | 21400 | 21350 | 12800 |
| 371 | 20240717 | 130800 | 536888648000 | 21350 | 21350 | 21400 | 21300 | 20682 |
| 372 | 20240717 | 130700 | 536447061650 | 21350 | 21350 | 21350 | 21300 | 9594 |
| 373 | 20240717 | 130600 | 536242480450 | 21350 | 21300 | 21350 | 21300 | 15602 |
| 374 | 20240717 | 130500 | 535909578250 | 21350 | 21300 | 21350 | 21300 | 9462 |
| 375 | 20240717 | 130400 | 535707671450 | 21350 | 21300 | 21350 | 21300 | 12250 |
| 376 | 20240717 | 130300 | 535446643350 | 21300 | 21350 | 21350 | 21300 | 9716 |
| 377 | 20240717 | 130200 | 535239518300 | 21300 | 21350 | 21350 | 21300 | 11818 |
| 378 | 20240717 | 130100 | 534987604950 | 21300 | 21350 | 21400 | 21300 | 52300 |
| 379 | 20240717 | 130000 | 533871269150 | 21350 | 21400 | 21400 | 21350 | 9740 |
| 380 | 20240717 | 125900 | 533663163000 | 21350 | 21400 | 21400 | 21350 | 12472 |
| 381 | 20240717 | 125800 | 533396524100 | 21400 | 21400 | 21400 | 21350 | 5305 |
| 382 | 20240717 | 125700 | 533283152850 | 21400 | 21400 | 21400 | 21350 | 10406 |
| 383 | 20240717 | 125600 | 533060869700 | 21400 | 21400 | 21450 | 21300 | 95054 |
| 384 | 20240717 | 125500 | 531028119700 | 21450 | 21450 | 21450 | 21400 | 14564 |
| 385 | 20240717 | 125400 | 530716251250 | 21450 | 21450 | 21450 | 21400 | 21027 |
| 386 | 20240717 | 125300 | 530265798300 | 21400 | 21400 | 21500 | 21400 | 32563 |
| 387 | 20240717 | 125200 | 529567522650 | 21400 | 21400 | 21400 | 21350 | 46357 |
| 388 | 20240717 | 125100 | 528575525000 | 21400 | 21350 | 21400 | 21300 | 51961 |
| 389 | 20240717 | 125000 | 527465467750 | 21300 | 21300 | 21350 | 21300 | 9579 |
| 390 | 20240717 | 124900 | 527261078900 | 21300 | 21300 | 21350 | 21300 | 6563 |
| 391 | 20240717 | 124800 | 527121137200 | 21300 | 21300 | 21350 | 21300 | 9790 |
| 392 | 20240717 | 124700 | 526912520900 | 21300 | 21300 | 21350 | 21250 | 34418 |
| 393 | 20240717 | 124600 | 526178641200 | 21300 | 21300 | 21300 | 21250 | 12990 |
| 394 | 20240717 | 124500 | 525902240200 | 21250 | 21250 | 21300 | 21200 | 34027 |
| 395 | 20240717 | 124400 | 525179398800 | 21250 | 21300 | 21300 | 21200 | 22236 |
| 396 | 20240717 | 124300 | 524706814900 | 21250 | 21400 | 21450 | 21150 | 251110 |
| 397 | 20240717 | 124200 | 519367836800 | 21350 | 21400 | 21400 | 21350 | 12364 |
| 398 | 20240717 | 124100 | 519103294950 | 21400 | 21400 | 21400 | 21350 | 14604 |
| 399 | 20240717 | 124000 | 518791187550 | 21350 | 21400 | 21400 | 21350 | 10898 |
| 400 | 20240717 | 123900 | 518558150450 | 21400 | 21350 | 21400 | 21350 | 8524 |
| 401 | 20240717 | 123800 | 518375880300 | 21400 | 21300 | 21400 | 21300 | 19755 |
| 402 | 20240717 | 123700 | 517954134250 | 21350 | 21300 | 21350 | 21300 | 9797 |
| 403 | 20240717 | 123600 | 517745183600 | 21300 | 21350 | 21350 | 21300 | 13368 |
| 404 | 20240717 | 123500 | 517460093300 | 21350 | 21400 | 21400 | 21300 | 49769 |
| 405 | 20240717 | 123400 | 516397218700 | 21350 | 21450 | 21500 | 21350 | 53588 |
| 406 | 20240717 | 123300 | 515249554500 | 21450 | 21450 | 21450 | 21400 | 29204 |
| 407 | 20240717 | 123200 | 514623187450 | 21450 | 21400 | 21450 | 21350 | 16865 |
| 408 | 20240717 | 123100 | 514262362350 | 21400 | 21350 | 21400 | 21350 | 17818 |
| 409 | 20240717 | 123000 | 513881083150 | 21350 | 21400 | 21400 | 21350 | 9017 |
| 410 | 20240717 | 122900 | 513688235200 | 21400 | 21400 | 21450 | 21350 | 38187 |
| 411 | 20240717 | 122800 | 512871038050 | 21400 | 21400 | 21450 | 21350 | 60173 |
| 412 | 20240717 | 122700 | 511584060100 | 21350 | 21350 | 21400 | 21300 | 24555 |
| 413 | 20240717 | 122600 | 511059452800 | 21350 | 21350 | 21400 | 21300 | 33554 |
| 414 | 20240717 | 122500 | 510343031500 | 21400 | 21300 | 21400 | 21300 | 29157 |
| 415 | 20240717 | 122400 | 509721133200 | 21300 | 21300 | 21350 | 21250 | 29576 |
| 416 | 20240717 | 122300 | 509091006100 | 21350 | 21300 | 21350 | 21250 | 18659 |
| 417 | 20240717 | 122200 | 508693535800 | 21300 | 21300 | 21300 | 21250 | 22388 |
| 418 | 20240717 | 122100 | 508216831000 | 21250 | 21300 | 21300 | 21200 | 26726 |
| 419 | 20240717 | 122000 | 507648634400 | 21300 | 21350 | 21350 | 21250 | 65696 |
| 420 | 20240717 | 121900 | 506249268050 | 21350 | 21350 | 21350 | 21300 | 40488 |
| 421 | 20240717 | 121800 | 505384901500 | 21350 | 21300 | 21350 | 21250 | 19703 |
| 422 | 20240717 | 121700 | 504965124400 | 21300 | 21250 | 21300 | 21200 | 22631 |
| 423 | 20240717 | 121600 | 504483845550 | 21250 | 21300 | 21350 | 21200 | 46829 |
| 424 | 20240717 | 121500 | 503487654400 | 21250 | 21250 | 21350 | 21250 | 39705 |
| 425 | 20240717 | 121400 | 502642144150 | 21250 | 21200 | 21300 | 21150 | 73974 |
| 426 | 20240717 | 121300 | 501074090600 | 21200 | 21250 | 21250 | 21150 | 80699 |
| 427 | 20240717 | 121200 | 499363173650 | 21250 | 21350 | 21350 | 21250 | 105528 |
| 428 | 20240717 | 121100 | 497116519450 | 21350 | 21350 | 21350 | 21300 | 64535 |
| 429 | 20240717 | 121000 | 495739010950 | 21300 | 21250 | 21350 | 21250 | 71767 |
| 430 | 20240717 | 120900 | 494211362700 | 21300 | 21250 | 21300 | 21250 | 45803 |
| 431 | 20240717 | 120800 | 493237772400 | 21300 | 21300 | 21300 | 21250 | 34440 |
| 432 | 20240717 | 120700 | 492505451600 | 21300 | 21300 | 21300 | 21150 | 211550 |
| 433 | 20240717 | 120600 | 488014520900 | 21250 | 21400 | 21400 | 21250 | 128495 |
| 434 | 20240717 | 120500 | 485279847200 | 21350 | 21300 | 21400 | 21300 | 68654 |
| 435 | 20240717 | 120400 | 483815371950 | 21300 | 21500 | 21500 | 21250 | 273141 |
| 436 | 20240717 | 120300 | 477977896200 | 21500 | 21550 | 21600 | 21450 | 86494 |
| 437 | 20240717 | 120200 | 476116501400 | 21600 | 21550 | 21600 | 21500 | 28499 |
| 438 | 20240717 | 120100 | 475501995050 | 21550 | 21550 | 21600 | 21500 | 32220 |
| 439 | 20240717 | 120000 | 474807831050 | 21550 | 21550 | 21600 | 21500 | 49129 |
| 440 | 20240717 | 115900 | 473749482650 | 21550 | 21550 | 21550 | 21500 | 42359 |
| 441 | 20240717 | 115800 | 472837051050 | 21550 | 21500 | 21550 | 21450 | 124709 |
| 442 | 20240717 | 115700 | 470159851500 | 21500 | 21500 | 21500 | 21450 | 20478 |
| 443 | 20240717 | 115600 | 469720061250 | 21450 | 21500 | 21500 | 21450 | 15341 |
| 444 | 20240717 | 115500 | 469390597400 | 21500 | 21550 | 21600 | 21500 | 78200 |
| 445 | 20240717 | 115400 | 467707349550 | 21550 | 21550 | 21550 | 21500 | 23734 |
| 446 | 20240717 | 115300 | 467196049000 | 21500 | 21500 | 21550 | 21450 | 64895 |
| 447 | 20240717 | 115200 | 465799875600 | 21450 | 21450 | 21550 | 21400 | 63848 |
| 448 | 20240717 | 115100 | 464429579300 | 21450 | 21550 | 21600 | 21350 | 360678 |
| 449 | 20240717 | 115000 | 456684627850 | 21600 | 21600 | 21650 | 21550 | 60948 |
| 450 | 20240717 | 114900 | 455368353200 | 21600 | 21600 | 21600 | 21550 | 59339 |
| 451 | 20240717 | 114800 | 454088275100 | 21600 | 21650 | 21650 | 21500 | 236099 |
| 452 | 20240717 | 114700 | 448999098350 | 21600 | 21600 | 21650 | 21600 | 28891 |
| 453 | 20240717 | 114600 | 448374803200 | 21650 | 21700 | 21700 | 21600 | 69449 |
| 454 | 20240717 | 114500 | 446871284400 | 21650 | 21750 | 21800 | 21650 | 120892 |
| 455 | 20240717 | 114400 | 444244528650 | 21750 | 21650 | 21750 | 21650 | 59554 |
| 456 | 20240717 | 114300 | 442952457650 | 21650 | 21700 | 21700 | 21650 | 25969 |
| 457 | 20240717 | 114200 | 442389930300 | 21650 | 21650 | 21700 | 21600 | 54115 |
| 458 | 20240717 | 114100 | 441217837250 | 21650 | 21750 | 21800 | 21600 | 224188 |
| 459 | 20240717 | 114000 | 436360034400 | 21750 | 21750 | 21800 | 21700 | 100781 |
| 460 | 20240717 | 113900 | 434170426300 | 21700 | 21800 | 21850 | 21700 | 107108 |
| 461 | 20240717 | 113800 | 431837778850 | 21800 | 21750 | 21800 | 21700 | 83451 |
| 462 | 20240717 | 113700 | 430022461650 | 21750 | 21900 | 21900 | 21700 | 210430 |
| 463 | 20240717 | 113600 | 425436962150 | 21900 | 21850 | 21950 | 21850 | 37031 |
| 464 | 20240717 | 113500 | 424625805100 | 21850 | 21950 | 21950 | 21800 | 207598 |
| 465 | 20240717 | 113400 | 420086773350 | 21950 | 22000 | 22000 | 21900 | 29025 |
| 466 | 20240717 | 113300 | 419449621800 | 21950 | 21950 | 22000 | 21950 | 26080 |
| 467 | 20240717 | 113200 | 418877007550 | 21950 | 21950 | 22000 | 21950 | 14436 |
| 468 | 20240717 | 113100 | 418560043900 | 21950 | 21950 | 22000 | 21900 | 40523 |
| 469 | 20240717 | 113000 | 417670437450 | 21950 | 22050 | 22050 | 21900 | 148349 |
| 470 | 20240717 | 112900 | 414411137400 | 22050 | 22050 | 22050 | 22000 | 11325 |
| 471 | 20240717 | 112800 | 414161761600 | 22050 | 22100 | 22100 | 22000 | 32764 |
| 472 | 20240717 | 112700 | 413439355800 | 22050 | 22050 | 22100 | 22000 | 40770 |
| 473 | 20240717 | 112600 | 412540740950 | 22050 | 22050 | 22050 | 22000 | 124191 |
| 474 | 20240717 | 112500 | 409808214300 | 22000 | 22050 | 22050 | 22000 | 56360 |
| 475 | 20240717 | 112400 | 408567982950 | 22050 | 22050 | 22100 | 22050 | 91972 |
| 476 | 20240717 | 112300 | 406539831250 | 22050 | 22100 | 22150 | 22050 | 34476 |
| 477 | 20240717 | 112200 | 405777827800 | 22100 | 22100 | 22150 | 22100 | 25183 |
| 478 | 20240717 | 112100 | 405221042000 | 22100 | 22050 | 22150 | 22050 | 41170 |
| 479 | 20240717 | 112000 | 404311401800 | 22100 | 22150 | 22150 | 22050 | 71306 |
| 480 | 20240717 | 111900 | 402735439600 | 22150 | 22200 | 22200 | 22050 | 120567 |
| 481 | 20240717 | 111800 | 400070404100 | 22150 | 22200 | 22250 | 22150 | 79222 |
| 482 | 20240717 | 111700 | 398313922300 | 22200 | 22200 | 22250 | 22200 | 76725 |
| 483 | 20240717 | 111600 | 396609740350 | 22250 | 22250 | 22300 | 22200 | 34999 |
| 484 | 20240717 | 111500 | 395830915350 | 22250 | 22300 | 22300 | 22250 | 34608 |
| 485 | 20240717 | 111400 | 395059779300 | 22300 | 22350 | 22350 | 22250 | 26328 |
| 486 | 20240717 | 111300 | 394472278500 | 22300 | 22350 | 22350 | 22300 | 11592 |
| 487 | 20240717 | 111200 | 394213629850 | 22300 | 22300 | 22350 | 22250 | 19578 |
| 488 | 20240717 | 111100 | 393776950200 | 22300 | 22300 | 22350 | 22300 | 22858 |
| 489 | 20240717 | 111000 | 393267043300 | 22300 | 22400 | 22400 | 22300 | 21852 |
| 490 | 20240717 | 110900 | 392778660100 | 22350 | 22350 | 22400 | 22350 | 24755 |
| 491 | 20240717 | 110800 | 392225145350 | 22350 | 22400 | 22400 | 22350 | 70720 |
| 492 | 20240717 | 110700 | 390642705200 | 22350 | 22300 | 22400 | 22300 | 75649 |
| 493 | 20240717 | 110600 | 388952694300 | 22300 | 22300 | 22350 | 22250 | 71336 |
| 494 | 20240717 | 110500 | 387362684950 | 22300 | 22250 | 22300 | 22250 | 24570 |
| 495 | 20240717 | 110400 | 386815486100 | 22300 | 22350 | 22350 | 22250 | 52673 |
| 496 | 20240717 | 110300 | 385640833250 | 22350 | 22400 | 22400 | 22300 | 46741 |
| 497 | 20240717 | 110200 | 384595651100 | 22400 | 22350 | 22400 | 22300 | 62432 |
| 498 | 20240717 | 110100 | 383198600650 | 22350 | 22300 | 22350 | 22300 | 58660 |
| 499 | 20240717 | 110000 | 381887713600 | 22300 | 22300 | 22350 | 22200 | 59177 |
| 500 | 20240717 | 105900 | 380568599700 | 22250 | 22200 | 22300 | 22150 | 52038 |
| 501 | 20240717 | 105800 | 379412580350 | 22200 | 22150 | 22200 | 22100 | 56204 |
| 502 | 20240717 | 105700 | 378167081250 | 22100 | 22150 | 22200 | 22100 | 88332 |
| 503 | 20240717 | 105600 | 376211791650 | 22150 | 22250 | 22300 | 22150 | 82286 |
| 504 | 20240717 | 105500 | 374386771700 | 22250 | 22250 | 22300 | 22250 | 25268 |
| 505 | 20240717 | 105400 | 373824298900 | 22250 | 22300 | 22300 | 22250 | 24501 |
| 506 | 20240717 | 105300 | 373278798950 | 22300 | 22200 | 22300 | 22200 | 56210 |
| 507 | 20240717 | 105200 | 372028366250 | 22200 | 22400 | 22400 | 22200 | 175737 |
| 508 | 20240717 | 105100 | 368118228300 | 22350 | 22400 | 22450 | 22350 | 143527 |
| 509 | 20240717 | 105000 | 364903338750 | 22400 | 22450 | 22450 | 22400 | 56578 |
| 510 | 20240717 | 104900 | 363634039850 | 22400 | 22400 | 22450 | 22400 | 32725 |
| 511 | 20240717 | 104800 | 362900289750 | 22450 | 22300 | 22450 | 22300 | 212952 |
| 512 | 20240717 | 104700 | 358132870700 | 22350 | 22300 | 22350 | 22300 | 24181 |
| 513 | 20240717 | 104600 | 357593136250 | 22300 | 22350 | 22350 | 22300 | 26957 |
| 514 | 20240717 | 104500 | 356991586250 | 22300 | 22350 | 22350 | 22300 | 34174 |
| 515 | 20240717 | 104400 | 356228907950 | 22300 | 22350 | 22400 | 22300 | 75726 |
| 516 | 20240717 | 104300 | 354537546300 | 22400 | 22400 | 22400 | 22350 | 25291 |
| 517 | 20240717 | 104200 | 353971702550 | 22350 | 22450 | 22450 | 22350 | 179570 |
| 518 | 20240717 | 104100 | 349950392900 | 22400 | 22400 | 22450 | 22400 | 75023 |
| 519 | 20240717 | 104000 | 348267586900 | 22400 | 22400 | 22450 | 22400 | 85107 |
| 520 | 20240717 | 103900 | 346358840400 | 22450 | 22250 | 22450 | 22250 | 358552 |
| 521 | 20240717 | 103800 | 338339677850 | 22250 | 22250 | 22300 | 22250 | 38692 |
| 522 | 20240717 | 103700 | 337478222850 | 22250 | 22250 | 22300 | 22250 | 23095 |
| 523 | 20240717 | 103600 | 336963587200 | 22300 | 22350 | 22350 | 22250 | 54622 |
| 524 | 20240717 | 103500 | 335745257600 | 22300 | 22300 | 22350 | 22200 | 132992 |
| 525 | 20240717 | 103400 | 332779017600 | 22300 | 22300 | 22350 | 22250 | 60658 |
| 526 | 20240717 | 103300 | 331425596350 | 22300 | 22250 | 22300 | 22200 | 73200 |
| 527 | 20240717 | 103200 | 329794611550 | 22200 | 22300 | 22300 | 22200 | 47753 |
| 528 | 20240717 | 103100 | 328732268050 | 22250 | 22150 | 22300 | 22150 | 135026 |
| 529 | 20240717 | 103000 | 325730810500 | 22150 | 22150 | 22200 | 22150 | 40239 |
| 530 | 20240717 | 102900 | 324838725450 | 22150 | 22150 | 22200 | 22100 | 86405 |
| 531 | 20240717 | 102800 | 322924547250 | 22150 | 22200 | 22250 | 22100 | 155653 |
| 532 | 20240717 | 102700 | 319475081000 | 22200 | 22250 | 22250 | 22200 | 53025 |
| 533 | 20240717 | 102600 | 318296738450 | 22200 | 22300 | 22350 | 22200 | 93982 |
| 534 | 20240717 | 102500 | 316201730850 | 22350 | 22300 | 22350 | 22250 | 82775 |
| 535 | 20240717 | 102400 | 314355046000 | 22300 | 22400 | 22400 | 22250 | 112080 |
| 536 | 20240717 | 102300 | 311851507950 | 22350 | 22250 | 22400 | 22250 | 118115 |
| 537 | 20240717 | 102200 | 309214345250 | 22300 | 22300 | 22350 | 22250 | 132151 |
| 538 | 20240717 | 102100 | 306268491800 | 22350 | 22450 | 22450 | 22250 | 525296 |
| 539 | 20240717 | 102000 | 294515183500 | 22450 | 22450 | 22500 | 22400 | 358434 |
| 540 | 20240717 | 101900 | 286469233400 | 22450 | 22350 | 22450 | 22350 | 302373 |
| 541 | 20240717 | 101800 | 279695859900 | 22400 | 22350 | 22400 | 22300 | 173771 |
| 542 | 20240717 | 101700 | 275812533500 | 22300 | 22350 | 22400 | 22300 | 171860 |
| 543 | 20240717 | 101600 | 271971825050 | 22350 | 22300 | 22400 | 22300 | 324129 |
| 544 | 20240717 | 101500 | 264728735100 | 22350 | 22200 | 22350 | 22150 | 767986 |
| 545 | 20240717 | 101400 | 247619941050 | 22200 | 22150 | 22200 | 22150 | 106393 |
| 546 | 20240717 | 101300 | 245258990600 | 22200 | 22050 | 22200 | 22050 | 394936 |
| 547 | 20240717 | 101200 | 236516732350 | 22100 | 22050 | 22100 | 22000 | 58548 |
| 548 | 20240717 | 101100 | 235225087000 | 22000 | 22050 | 22100 | 22000 | 40302 |
| 549 | 20240717 | 101000 | 234336488600 | 22000 | 22050 | 22100 | 22000 | 117276 |
| 550 | 20240717 | 100900 | 231751284750 | 22050 | 22050 | 22050 | 22000 | 39275 |
| 551 | 20240717 | 100800 | 230885721550 | 22000 | 21950 | 22050 | 21900 | 111340 |
| 552 | 20240717 | 100700 | 228439857600 | 21950 | 21900 | 21950 | 21900 | 33718 |
| 553 | 20240717 | 100600 | 227701102400 | 21950 | 22000 | 22050 | 21900 | 156854 |
| 554 | 20240717 | 100500 | 224254987050 | 22050 | 22050 | 22050 | 22000 | 32076 |
| 555 | 20240717 | 100400 | 223548050000 | 22050 | 22050 | 22050 | 22000 | 48213 |
| 556 | 20240717 | 100300 | 222485258300 | 22050 | 22050 | 22100 | 22000 | 139375 |
| 557 | 20240717 | 100200 | 219409513400 | 22050 | 22000 | 22050 | 22000 | 97133 |
| 558 | 20240717 | 100100 | 217271607050 | 22000 | 22150 | 22150 | 22000 | 164678 |
| 559 | 20240717 | 100000 | 213641749750 | 22100 | 22200 | 22200 | 22100 | 257699 |
| 560 | 20240717 | 095900 | 207931032650 | 22150 | 22100 | 22200 | 22050 | 392308 |
| 561 | 20240717 | 095800 | 199240687450 | 22100 | 22050 | 22100 | 22050 | 240271 |
| 562 | 20240717 | 095700 | 193933478600 | 22100 | 22000 | 22100 | 21950 | 518469 |
| 563 | 20240717 | 095600 | 182521103150 | 22000 | 21950 | 22000 | 21950 | 260364 |
| 564 | 20240717 | 095500 | 176801540150 | 21950 | 21900 | 21950 | 21900 | 25043 |
| 565 | 20240717 | 095400 | 176252354100 | 21950 | 21900 | 21950 | 21900 | 37038 |
| 566 | 20240717 | 095300 | 175439881900 | 21950 | 21950 | 21950 | 21900 | 22995 |
| 567 | 20240717 | 095200 | 174935580800 | 21950 | 21900 | 21950 | 21900 | 70417 |
| 568 | 20240717 | 095100 | 173391580050 | 21900 | 21950 | 21950 | 21900 | 32609 |
| 569 | 20240717 | 095000 | 172677013750 | 21900 | 21950 | 21950 | 21900 | 37034 |
| 570 | 20240717 | 094900 | 171864350950 | 21950 | 21850 | 21950 | 21850 | 78399 |
| 571 | 20240717 | 094800 | 170147017750 | 21900 | 21900 | 21900 | 21850 | 50908 |
| 572 | 20240717 | 094700 | 169032603350 | 21900 | 21850 | 21900 | 21850 | 58516 |
| 573 | 20240717 | 094600 | 167751400000 | 21900 | 21850 | 21900 | 21800 | 75705 |
| 574 | 20240717 | 094500 | 166095866600 | 21800 | 21850 | 21850 | 21800 | 18608 |
| 575 | 20240717 | 094400 | 165689619700 | 21850 | 21800 | 21850 | 21800 | 25592 |
| 576 | 20240717 | 094300 | 165131313600 | 21850 | 21800 | 21850 | 21800 | 40842 |
| 577 | 20240717 | 094200 | 164239905800 | 21850 | 21850 | 21900 | 21800 | 89171 |
| 578 | 20240717 | 094100 | 162292020750 | 21900 | 21850 | 21900 | 21800 | 56307 |
| 579 | 20240717 | 094000 | 161062491550 | 21800 | 21950 | 21950 | 21800 | 108648 |
| 580 | 20240717 | 093900 | 158686840750 | 21950 | 21850 | 21950 | 21850 | 156194 |
| 581 | 20240717 | 093800 | 155265938500 | 21850 | 21800 | 21900 | 21800 | 100547 |
| 582 | 20240717 | 093700 | 153068869250 | 21850 | 21800 | 21850 | 21800 | 31018 |
| 583 | 20240717 | 093600 | 152392175700 | 21850 | 21900 | 21900 | 21800 | 77759 |
| 584 | 20240717 | 093500 | 150692814400 | 21900 | 21800 | 21900 | 21800 | 134374 |
| 585 | 20240717 | 093400 | 147756262400 | 21850 | 21800 | 21900 | 21750 | 263936 |
| 586 | 20240717 | 093300 | 141992826500 | 21800 | 21800 | 21800 | 21750 | 37759 |
| 587 | 20240717 | 093200 | 141170846950 | 21750 | 21700 | 21800 | 21700 | 35467 |
| 588 | 20240717 | 093100 | 140399386050 | 21750 | 21800 | 21800 | 21700 | 42821 |
| 589 | 20240717 | 093000 | 139467520500 | 21800 | 21650 | 21800 | 21650 | 105337 |
| 590 | 20240717 | 092900 | 137178320450 | 21700 | 21700 | 21750 | 21600 | 86272 |
| 591 | 20240717 | 092800 | 135307081700 | 21700 | 21650 | 21700 | 21600 | 58367 |
| 592 | 20240717 | 092700 | 134044093200 | 21600 | 21750 | 21750 | 21600 | 82238 |
| 593 | 20240717 | 092600 | 132261602150 | 21750 | 21750 | 21800 | 21700 | 68916 |
| 594 | 20240717 | 092500 | 130762958750 | 21750 | 21650 | 21750 | 21650 | 83899 |
| 595 | 20240717 | 092400 | 128942427250 | 21650 | 21600 | 21700 | 21550 | 62599 |
| 596 | 20240717 | 092300 | 127587474200 | 21600 | 21750 | 21750 | 21550 | 169235 |
| 597 | 20240717 | 092200 | 123925414000 | 21750 | 21750 | 21800 | 21750 | 78554 |
| 598 | 20240717 | 092100 | 122215477450 | 21750 | 21700 | 21800 | 21700 | 69409 |
| 599 | 20240717 | 092000 | 120706715600 | 21750 | 21850 | 21850 | 21700 | 87407 |
| 600 | 20240717 | 091900 | 118803330350 | 21850 | 21800 | 21850 | 21750 | 64937 |
| 601 | 20240717 | 091800 | 117388257500 | 21800 | 21950 | 21950 | 21750 | 119660 |
| 602 | 20240717 | 091700 | 114773303550 | 21950 | 21800 | 21950 | 21750 | 236906 |
| 603 | 20240717 | 091600 | 109592926050 | 21800 | 21750 | 21800 | 21700 | 159962 |
| 604 | 20240717 | 091500 | 106109192250 | 21700 | 21700 | 21750 | 21600 | 182850 |
| 605 | 20240717 | 091400 | 102146957750 | 21650 | 21700 | 21700 | 21650 | 124851 |
| 606 | 20240717 | 091300 | 99442757850 | 21650 | 21850 | 21900 | 21650 | 147866 |
| 607 | 20240717 | 091200 | 96225274400 | 21850 | 21700 | 21900 | 21700 | 220505 |
| 608 | 20240717 | 091100 | 91421442050 | 21750 | 21850 | 21900 | 21700 | 193285 |
| 609 | 20240717 | 091000 | 87205676650 | 21850 | 21900 | 21900 | 21800 | 227613 |
| 610 | 20240717 | 090900 | 82228889950 | 21850 | 22050 | 22050 | 21850 | 183887 |
| 611 | 20240717 | 090800 | 78194660750 | 22050 | 22000 | 22100 | 22000 | 293942 |
| 612 | 20240717 | 090700 | 71713739350 | 22000 | 22050 | 22050 | 21850 | 378207 |
| 613 | 20240717 | 090600 | 63398357200 | 22050 | 22100 | 22200 | 21950 | 499159 |
| 614 | 20240717 | 090500 | 52382194100 | 22100 | 21800 | 22100 | 21750 | 658972 |
| 615 | 20240717 | 090400 | 37934354050 | 21800 | 21700 | 21800 | 21500 | 555806 |
| 616 | 20240717 | 090300 | 25885349600 | 21700 | 21700 | 21750 | 21600 | 276326 |
| 617 | 20240717 | 090200 | 19893681850 | 21700 | 21550 | 21700 | 21450 | 303501 |
| 618 | 20240717 | 090100 | 13336009050 | 21500 | 21300 | 21550 | 21200 | 338429 |
| 619 | 20240717 | 090000 | 6089506300 | 21250 | 21100 | 21300 | 21050 | 280792 |