34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 192600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 5387 |
| 3 | 20240716 | 192500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20240716 | 192400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20240716 | 192300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20240716 | 192200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20240716 | 192100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20240716 | 192000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20240716 | 191900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20240716 | 191800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20240716 | 191700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20240716 | 191600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20240716 | 191500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20240716 | 191400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20240716 | 191300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20240716 | 191200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20240716 | 191100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20240716 | 191000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20240716 | 190900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20240716 | 190800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20240716 | 190700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20240716 | 190600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20240716 | 190500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20240716 | 190400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20240716 | 190300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20240716 | 190200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20240716 | 190100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20240716 | 190000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20240716 | 185900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20240716 | 185800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20240716 | 185700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20240716 | 185600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 5387 |
| 33 | 20240716 | 185500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20240716 | 185400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20240716 | 185300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20240716 | 185200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20240716 | 185100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20240716 | 185000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20240716 | 184900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20240716 | 184800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20240716 | 184700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20240716 | 184600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20240716 | 184500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20240716 | 184400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20240716 | 184300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20240716 | 184200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20240716 | 184100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20240716 | 184000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20240716 | 183900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20240716 | 183800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20240716 | 183700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20240716 | 183600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20240716 | 183500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20240716 | 183400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20240716 | 183300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20240716 | 183200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20240716 | 183100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20240716 | 183000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20240716 | 182900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20240716 | 182800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20240716 | 182700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20240716 | 182600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 5387 |
| 63 | 20240716 | 182500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20240716 | 182400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20240716 | 182300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20240716 | 182200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20240716 | 182100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20240716 | 182000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20240716 | 181900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20240716 | 181800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20240716 | 181700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20240716 | 181600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20240716 | 181500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20240716 | 181400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20240716 | 181300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20240716 | 181200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20240716 | 181100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20240716 | 181000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20240716 | 180900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20240716 | 180800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20240716 | 180700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20240716 | 180600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20240716 | 180500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20240716 | 180400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20240716 | 180300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20240716 | 180200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20240716 | 180100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20240716 | 180000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20240716 | 175900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20240716 | 175800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20240716 | 175700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20240716 | 175600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 5387 |
| 93 | 20240716 | 175500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20240716 | 175400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20240716 | 175300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20240716 | 175200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20240716 | 175100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20240716 | 175000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20240716 | 174900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20240716 | 174800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20240716 | 174700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20240716 | 174600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20240716 | 174500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20240716 | 174400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20240716 | 174300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20240716 | 174200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20240716 | 174100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20240716 | 174000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20240716 | 173900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20240716 | 173800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20240716 | 173700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20240716 | 173600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20240716 | 173500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20240716 | 173400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20240716 | 173300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20240716 | 173200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20240716 | 173100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20240716 | 173000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20240716 | 172900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20240716 | 172800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20240716 | 172700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20240716 | 172600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 5387 |
| 123 | 20240716 | 172500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20240716 | 172400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20240716 | 172300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20240716 | 172200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20240716 | 172100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20240716 | 172000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20240716 | 171900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20240716 | 171800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20240716 | 171700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20240716 | 171600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20240716 | 171500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20240716 | 171400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20240716 | 171300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20240716 | 171200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20240716 | 171100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20240716 | 171000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20240716 | 170900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20240716 | 170800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20240716 | 170700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20240716 | 170600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20240716 | 170500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20240716 | 170400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20240716 | 170300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20240716 | 170200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20240716 | 170100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20240716 | 170000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20240716 | 165900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20240716 | 165800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20240716 | 165700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20240716 | 165600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 5387 |
| 153 | 20240716 | 165500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20240716 | 165400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20240716 | 165300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20240716 | 165200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20240716 | 165100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20240716 | 165000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20240716 | 164900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20240716 | 164800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20240716 | 164700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20240716 | 164600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20240716 | 164500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20240716 | 164400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20240716 | 164300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20240716 | 164200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20240716 | 164100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20240716 | 164000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20240716 | 163900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20240716 | 163800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20240716 | 163700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20240716 | 163600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20240716 | 163500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20240716 | 163400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20240716 | 163300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20240716 | 163200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20240716 | 163100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20240716 | 163000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20240716 | 162900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20240716 | 162800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20240716 | 162700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20240716 | 162600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 5387 |
| 183 | 20240716 | 162500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20240716 | 162400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20240716 | 162300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20240716 | 162200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20240716 | 162100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20240716 | 162000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20240716 | 161900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20240716 | 161800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20240716 | 161700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20240716 | 161600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20240716 | 161500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20240716 | 161400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20240716 | 161300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20240716 | 161200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20240716 | 161100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20240716 | 161000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20240716 | 160900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20240716 | 160800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20240716 | 160700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20240716 | 160600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20240716 | 160500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20240716 | 160400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20240716 | 160300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20240716 | 160200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20240716 | 160100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20240716 | 160000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20240716 | 155900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20240716 | 155800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20240716 | 155700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20240716 | 155600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 5387 |
| 213 | 20240716 | 155500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20240716 | 155400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20240716 | 155300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20240716 | 155200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20240716 | 155100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20240716 | 155000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20240716 | 154900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20240716 | 154800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20240716 | 154700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20240716 | 154600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20240716 | 154500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20240716 | 154400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20240716 | 154300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20240716 | 154200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20240716 | 154100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20240716 | 154000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20240716 | 153900 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20240716 | 153800 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20240716 | 153700 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20240716 | 153600 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20240716 | 153500 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20240716 | 153400 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20240716 | 153300 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20240716 | 153200 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20240716 | 153100 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20240716 | 153000 | 19376969650 | 43400 | 43400 | 43400 | 43400 | 5387 |
| 239 | 20240716 | 152900 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20240716 | 152800 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20240716 | 152700 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20240716 | 152600 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 243 | 20240716 | 152500 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20240716 | 152400 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20240716 | 152300 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20240716 | 152200 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20240716 | 152100 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20240716 | 152000 | 19143173850 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20240716 | 151900 | 19143173850 | 43450 | 43400 | 43450 | 43400 | 327 |
| 250 | 20240716 | 151800 | 19128971350 | 43400 | 43400 | 43450 | 43300 | 905 |
| 251 | 20240716 | 151700 | 19089707450 | 43400 | 43350 | 43400 | 43350 | 504 |
| 252 | 20240716 | 151600 | 19067840050 | 43400 | 43350 | 43400 | 43350 | 430 |
| 253 | 20240716 | 151500 | 19049196500 | 43350 | 43350 | 43350 | 43300 | 1296 |
| 254 | 20240716 | 151400 | 18993060150 | 43300 | 43300 | 43400 | 43300 | 347 |
| 255 | 20240716 | 151300 | 18978020200 | 43300 | 43400 | 43400 | 43300 | 2949 |
| 256 | 20240716 | 151200 | 18850166350 | 43400 | 43350 | 43400 | 43350 | 121 |
| 257 | 20240716 | 151100 | 18844916200 | 43350 | 43400 | 43400 | 43350 | 589 |
| 258 | 20240716 | 151000 | 18819355650 | 43400 | 43450 | 43450 | 43400 | 259 |
| 259 | 20240716 | 150900 | 18808104250 | 43400 | 43400 | 43400 | 43350 | 492 |
| 260 | 20240716 | 150800 | 18786751700 | 43400 | 43400 | 43450 | 43400 | 90 |
| 261 | 20240716 | 150700 | 18782843200 | 43400 | 43350 | 43400 | 43350 | 850 |
| 262 | 20240716 | 150600 | 18745968650 | 43350 | 43400 | 43400 | 43350 | 577 |
| 263 | 20240716 | 150500 | 18720955650 | 43400 | 43300 | 43400 | 43300 | 331 |
| 264 | 20240716 | 150400 | 18706606850 | 43300 | 43350 | 43350 | 43300 | 715 |
| 265 | 20240716 | 150300 | 18675635000 | 43350 | 43400 | 43450 | 43300 | 3239 |
| 266 | 20240716 | 150200 | 18535169500 | 43450 | 43400 | 43450 | 43400 | 79 |
| 267 | 20240716 | 150100 | 18531738550 | 43400 | 43450 | 43450 | 43400 | 154 |
| 268 | 20240716 | 150000 | 18525050250 | 43450 | 43450 | 43450 | 43400 | 577 |
| 269 | 20240716 | 145900 | 18499980600 | 43450 | 43450 | 43450 | 43450 | 618 |
| 270 | 20240716 | 145800 | 18473128500 | 43450 | 43450 | 43500 | 43450 | 173 |
| 271 | 20240716 | 145700 | 18465609900 | 43450 | 43400 | 43450 | 43400 | 316 |
| 272 | 20240716 | 145600 | 18451880300 | 43450 | 43400 | 43450 | 43400 | 412 |
| 273 | 20240716 | 145500 | 18433997350 | 43450 | 43400 | 43450 | 43400 | 201 |
| 274 | 20240716 | 145400 | 18425272950 | 43400 | 43400 | 43400 | 43400 | 43 |
| 275 | 20240716 | 145300 | 18423406750 | 43400 | 43500 | 43500 | 43400 | 1343 |
| 276 | 20240716 | 145200 | 18365054300 | 43450 | 43500 | 43500 | 43450 | 58 |
| 277 | 20240716 | 145100 | 18362531650 | 43500 | 43450 | 43500 | 43450 | 503 |
| 278 | 20240716 | 145000 | 18340652050 | 43500 | 43500 | 43500 | 43450 | 192 |
| 279 | 20240716 | 144900 | 18332301300 | 43500 | 43550 | 43600 | 43500 | 240 |
| 280 | 20240716 | 144800 | 18321850100 | 43550 | 43500 | 43550 | 43450 | 755 |
| 281 | 20240716 | 144700 | 18288994650 | 43500 | 43500 | 43550 | 43500 | 28 |
| 282 | 20240716 | 144600 | 18287776600 | 43500 | 43500 | 43500 | 43450 | 285 |
| 283 | 20240716 | 144500 | 18275384850 | 43500 | 43450 | 43500 | 43400 | 305 |
| 284 | 20240716 | 144400 | 18262126150 | 43400 | 43400 | 43500 | 43400 | 3288 |
| 285 | 20240716 | 144300 | 18119107900 | 43400 | 43350 | 43400 | 43350 | 947 |
| 286 | 20240716 | 144200 | 18078054550 | 43300 | 43300 | 43350 | 43300 | 551 |
| 287 | 20240716 | 144100 | 18054190050 | 43350 | 43350 | 43350 | 43300 | 55 |
| 288 | 20240716 | 144000 | 18051806050 | 43250 | 43350 | 43350 | 43250 | 1450 |
| 289 | 20240716 | 143900 | 17989073400 | 43300 | 43400 | 43400 | 43300 | 2782 |
| 290 | 20240716 | 143800 | 17868565700 | 43350 | 43350 | 43950 | 43350 | 2481 |
| 291 | 20240716 | 143700 | 17760327300 | 43400 | 43350 | 43400 | 43350 | 83 |
| 292 | 20240716 | 143600 | 17756729150 | 43350 | 43450 | 43450 | 43350 | 721 |
| 293 | 20240716 | 143500 | 17725438100 | 43450 | 43400 | 43500 | 43400 | 610 |
| 294 | 20240716 | 143400 | 17698937300 | 43400 | 43400 | 43400 | 43400 | 127 |
| 295 | 20240716 | 143300 | 17693425500 | 43400 | 43400 | 43400 | 43400 | 56 |
| 296 | 20240716 | 143200 | 17690995100 | 43400 | 43450 | 43450 | 43400 | 83 |
| 297 | 20240716 | 143100 | 17687391100 | 43450 | 43450 | 43450 | 43450 | 149 |
| 298 | 20240716 | 143000 | 17680917050 | 43500 | 43450 | 43500 | 43400 | 501 |
| 299 | 20240716 | 142900 | 17659135900 | 43450 | 43550 | 43600 | 43450 | 1131 |
| 300 | 20240716 | 142800 | 17609916400 | 43550 | 43500 | 43550 | 43500 | 140 |
| 301 | 20240716 | 142700 | 17603820000 | 43500 | 43400 | 43500 | 43350 | 1053 |
| 302 | 20240716 | 142600 | 17558100950 | 43400 | 43350 | 43400 | 43350 | 124 |
| 303 | 20240716 | 142500 | 17552724050 | 43350 | 43350 | 43350 | 43350 | 242 |
| 304 | 20240716 | 142400 | 17542233350 | 43350 | 43300 | 43400 | 43300 | 582 |
| 305 | 20240716 | 142300 | 17517004400 | 43350 | 43300 | 43350 | 43300 | 124 |
| 306 | 20240716 | 142200 | 17511631900 | 43300 | 43300 | 43350 | 43300 | 613 |
| 307 | 20240716 | 142100 | 17485075800 | 43300 | 43300 | 43300 | 43300 | 604 |
| 308 | 20240716 | 142000 | 17458922600 | 43300 | 43300 | 43350 | 43300 | 84 |
| 309 | 20240716 | 141900 | 17455285150 | 43300 | 43300 | 43350 | 43300 | 327 |
| 310 | 20240716 | 141800 | 17441125050 | 43300 | 43400 | 43400 | 43300 | 394 |
| 311 | 20240716 | 141700 | 17424054350 | 43400 | 43350 | 43400 | 43350 | 214 |
| 312 | 20240716 | 141600 | 17414768550 | 43350 | 43350 | 43400 | 43350 | 220 |
| 313 | 20240716 | 141500 | 17405231500 | 43300 | 43300 | 43350 | 43300 | 356 |
| 314 | 20240716 | 141400 | 17389800100 | 43300 | 43300 | 43350 | 43300 | 324 |
| 315 | 20240716 | 141300 | 17375764050 | 43300 | 43350 | 43350 | 43250 | 1092 |
| 316 | 20240716 | 141200 | 17328485050 | 43300 | 43400 | 43400 | 43250 | 2146 |
| 317 | 20240716 | 141100 | 17235545650 | 43400 | 43350 | 43400 | 43300 | 797 |
| 318 | 20240716 | 141000 | 17200992900 | 43350 | 43450 | 43450 | 43300 | 611 |
| 319 | 20240716 | 140900 | 17174504350 | 43450 | 43450 | 43550 | 43400 | 890 |
| 320 | 20240716 | 140800 | 17135833250 | 43500 | 43500 | 43500 | 43450 | 551 |
| 321 | 20240716 | 140700 | 17111866800 | 43500 | 43500 | 43550 | 43500 | 40 |
| 322 | 20240716 | 140600 | 17110126500 | 43550 | 43400 | 43550 | 43400 | 625 |
| 323 | 20240716 | 140500 | 17082953500 | 43300 | 43300 | 43450 | 43300 | 1934 |
| 324 | 20240716 | 140400 | 16999153000 | 43300 | 43300 | 43300 | 43250 | 147 |
| 325 | 20240716 | 140300 | 16992788400 | 43300 | 43300 | 43300 | 43250 | 869 |
| 326 | 20240716 | 140200 | 16955161250 | 43300 | 43300 | 43350 | 43300 | 1604 |
| 327 | 20240716 | 140100 | 16885653900 | 43300 | 43300 | 43350 | 43300 | 360 |
| 328 | 20240716 | 140000 | 16870062350 | 43300 | 43350 | 43450 | 43300 | 371 |
| 329 | 20240716 | 135900 | 16853968400 | 43350 | 43300 | 43400 | 43250 | 632 |
| 330 | 20240716 | 135800 | 16826601950 | 43250 | 43300 | 43300 | 43250 | 1361 |
| 331 | 20240716 | 135700 | 16767733350 | 43300 | 43300 | 43300 | 43250 | 459 |
| 332 | 20240716 | 135600 | 16747860000 | 43350 | 43250 | 43350 | 43250 | 467 |
| 333 | 20240716 | 135500 | 16727643750 | 43250 | 43250 | 43500 | 43250 | 1985 |
| 334 | 20240716 | 135400 | 16641658350 | 43300 | 43250 | 43350 | 43250 | 191 |
| 335 | 20240716 | 135300 | 16633386000 | 43300 | 43250 | 43300 | 43200 | 4350 |
| 336 | 20240716 | 135200 | 16445264150 | 43250 | 43450 | 43450 | 43250 | 4862 |
| 337 | 20240716 | 135100 | 16234468000 | 43500 | 43600 | 43600 | 43500 | 1910 |
| 338 | 20240716 | 135000 | 16151330900 | 43550 | 43600 | 43600 | 43550 | 428 |
| 339 | 20240716 | 134900 | 16132690500 | 43550 | 43550 | 43550 | 43550 | 343 |
| 340 | 20240716 | 134800 | 16117752850 | 43550 | 43650 | 43650 | 43550 | 2785 |
| 341 | 20240716 | 134700 | 15996331850 | 43600 | 43650 | 43650 | 43600 | 255 |
| 342 | 20240716 | 134600 | 15985205000 | 43650 | 43650 | 43650 | 43650 | 1113 |
| 343 | 20240716 | 134500 | 15936622550 | 43650 | 43800 | 43850 | 43650 | 8859 |
| 344 | 20240716 | 134400 | 15549076600 | 43800 | 43850 | 43850 | 43800 | 1732 |
| 345 | 20240716 | 134300 | 15473132150 | 43850 | 43900 | 43900 | 43850 | 656 |
| 346 | 20240716 | 134200 | 15444361250 | 43850 | 43850 | 43900 | 43850 | 48 |
| 347 | 20240716 | 134100 | 15442256400 | 43900 | 43900 | 43900 | 43850 | 348 |
| 348 | 20240716 | 134000 | 15426991700 | 43850 | 43850 | 43850 | 43850 | 629 |
| 349 | 20240716 | 133900 | 15399410050 | 43850 | 43850 | 43900 | 43850 | 86 |
| 350 | 20240716 | 133800 | 15395637200 | 43850 | 43900 | 43900 | 43850 | 280 |
| 351 | 20240716 | 133700 | 15383352850 | 43900 | 43850 | 43950 | 43850 | 460 |
| 352 | 20240716 | 133600 | 15363157900 | 43850 | 43950 | 43950 | 43850 | 1439 |
| 353 | 20240716 | 133500 | 15300017500 | 43900 | 43900 | 43900 | 43900 | 298 |
| 354 | 20240716 | 133400 | 15286935300 | 43900 | 43900 | 43950 | 43900 | 134 |
| 355 | 20240716 | 133300 | 15281047700 | 43900 | 43900 | 43950 | 43900 | 132 |
| 356 | 20240716 | 133200 | 15275249400 | 43950 | 43900 | 44000 | 43900 | 590 |
| 357 | 20240716 | 133100 | 15249340200 | 44000 | 43900 | 44000 | 43900 | 315 |
| 358 | 20240716 | 133000 | 15235494350 | 43900 | 43900 | 43950 | 43900 | 129 |
| 359 | 20240716 | 132900 | 15229828300 | 43900 | 43950 | 43950 | 43900 | 365 |
| 360 | 20240716 | 132800 | 15213789250 | 44000 | 44000 | 44000 | 44000 | 83 |
| 361 | 20240716 | 132700 | 15210137250 | 44000 | 44000 | 44000 | 43950 | 102 |
| 362 | 20240716 | 132600 | 15205650650 | 44000 | 44050 | 44050 | 43950 | 3393 |
| 363 | 20240716 | 132500 | 15056286600 | 44100 | 44100 | 44100 | 44050 | 304 |
| 364 | 20240716 | 132400 | 15042880800 | 44100 | 44100 | 44300 | 44050 | 2620 |
| 365 | 20240716 | 132300 | 14927240950 | 44100 | 44200 | 44200 | 44100 | 867 |
| 366 | 20240716 | 132200 | 14888997750 | 44150 | 44100 | 44200 | 44100 | 656 |
| 367 | 20240716 | 132100 | 14860036450 | 44100 | 44150 | 44150 | 44100 | 490 |
| 368 | 20240716 | 132000 | 14838403650 | 44150 | 44150 | 44200 | 44150 | 88 |
| 369 | 20240716 | 131900 | 14834515950 | 44150 | 44100 | 44200 | 44100 | 1130 |
| 370 | 20240716 | 131800 | 14784623000 | 44100 | 44100 | 44150 | 44100 | 563 |
| 371 | 20240716 | 131700 | 14759776450 | 44100 | 44100 | 44100 | 44100 | 378 |
| 372 | 20240716 | 131600 | 14743106650 | 44100 | 44150 | 44150 | 44100 | 414 |
| 373 | 20240716 | 131500 | 14724832000 | 44150 | 44200 | 44200 | 44150 | 290 |
| 374 | 20240716 | 131400 | 14712014500 | 44200 | 44100 | 44200 | 44100 | 391 |
| 375 | 20240716 | 131300 | 14694751400 | 44100 | 44100 | 44150 | 44100 | 133 |
| 376 | 20240716 | 131200 | 14688886000 | 44100 | 44100 | 44150 | 44100 | 635 |
| 377 | 20240716 | 131100 | 14660877500 | 44100 | 44150 | 44250 | 44100 | 611 |
| 378 | 20240716 | 131000 | 14633902150 | 44200 | 44250 | 44250 | 44200 | 2010 |
| 379 | 20240716 | 130900 | 14545018200 | 44250 | 44250 | 44300 | 44250 | 992 |
| 380 | 20240716 | 130800 | 14501092200 | 44300 | 44250 | 44300 | 44200 | 4516 |
| 381 | 20240716 | 130700 | 14301187350 | 44200 | 44200 | 44250 | 44200 | 78 |
| 382 | 20240716 | 130600 | 14297739600 | 44200 | 44200 | 44250 | 44200 | 75 |
| 383 | 20240716 | 130500 | 14294424100 | 44200 | 44250 | 44250 | 44200 | 240 |
| 384 | 20240716 | 130400 | 14283810250 | 44250 | 44250 | 44250 | 44200 | 247 |
| 385 | 20240716 | 130300 | 14272880800 | 44200 | 44200 | 44250 | 44200 | 260 |
| 386 | 20240716 | 130200 | 14261388700 | 44200 | 44250 | 44250 | 44200 | 357 |
| 387 | 20240716 | 130100 | 14245609250 | 44250 | 44250 | 44300 | 44200 | 280 |
| 388 | 20240716 | 130000 | 14233225550 | 44200 | 44200 | 44300 | 44200 | 1101 |
| 389 | 20240716 | 125900 | 14184484250 | 44200 | 44200 | 44200 | 44150 | 222 |
| 390 | 20240716 | 125800 | 14174677400 | 44200 | 44150 | 44200 | 44150 | 1706 |
| 391 | 20240716 | 125700 | 14099329600 | 44150 | 44250 | 44250 | 44150 | 154 |
| 392 | 20240716 | 125600 | 14092524100 | 44200 | 44200 | 44200 | 44150 | 2267 |
| 393 | 20240716 | 125500 | 13992352950 | 44250 | 44300 | 44350 | 44250 | 1681 |
| 394 | 20240716 | 125400 | 13917924800 | 44350 | 44350 | 44400 | 44300 | 3421 |
| 395 | 20240716 | 125300 | 13766151200 | 44350 | 44300 | 44400 | 44300 | 1092 |
| 396 | 20240716 | 125200 | 13717719850 | 44350 | 44400 | 44450 | 44300 | 2887 |
| 397 | 20240716 | 125100 | 13589571500 | 44400 | 44400 | 44450 | 44350 | 3921 |
| 398 | 20240716 | 125000 | 13415395050 | 44450 | 44200 | 44450 | 44150 | 5547 |
| 399 | 20240716 | 124900 | 13169533750 | 44200 | 44150 | 44250 | 44050 | 2408 |
| 400 | 20240716 | 124800 | 13063184950 | 44100 | 44150 | 44150 | 44100 | 373 |
| 401 | 20240716 | 124700 | 13046717600 | 44150 | 44100 | 44150 | 44050 | 518 |
| 402 | 20240716 | 124600 | 13023875900 | 44050 | 44050 | 44050 | 44050 | 176 |
| 403 | 20240716 | 124500 | 13016123100 | 44050 | 44050 | 44050 | 44000 | 957 |
| 404 | 20240716 | 124400 | 12973969850 | 44050 | 44100 | 44100 | 44050 | 507 |
| 405 | 20240716 | 124300 | 12951636000 | 44050 | 44100 | 44150 | 44050 | 1919 |
| 406 | 20240716 | 124200 | 12867012500 | 44100 | 44000 | 44100 | 44000 | 843 |
| 407 | 20240716 | 124100 | 12829849400 | 44000 | 43950 | 44000 | 43950 | 627 |
| 408 | 20240716 | 124000 | 12802264450 | 43950 | 43950 | 44000 | 43900 | 893 |
| 409 | 20240716 | 123900 | 12763002550 | 43950 | 43850 | 43950 | 43850 | 592 |
| 410 | 20240716 | 123800 | 12737006150 | 43850 | 43850 | 43900 | 43800 | 234 |
| 411 | 20240716 | 123700 | 12726748800 | 43800 | 43850 | 43900 | 43650 | 1285 |
| 412 | 20240716 | 123600 | 12670487600 | 43900 | 43900 | 43900 | 43900 | 302 |
| 413 | 20240716 | 123500 | 12657229800 | 43950 | 43900 | 43950 | 43900 | 143 |
| 414 | 20240716 | 123400 | 12650946200 | 43900 | 43900 | 43950 | 43900 | 711 |
| 415 | 20240716 | 123300 | 12619729350 | 43950 | 43900 | 43950 | 43900 | 1081 |
| 416 | 20240716 | 123200 | 12572252550 | 43900 | 43950 | 43950 | 43900 | 181 |
| 417 | 20240716 | 123100 | 12564304150 | 43900 | 44000 | 44000 | 43900 | 773 |
| 418 | 20240716 | 123000 | 12530293800 | 44000 | 43950 | 44050 | 43950 | 2415 |
| 419 | 20240716 | 122900 | 12424039850 | 43950 | 43850 | 43950 | 43850 | 526 |
| 420 | 20240716 | 122800 | 12400937850 | 43850 | 43800 | 43850 | 43650 | 466 |
| 421 | 20240716 | 122700 | 12380511600 | 43850 | 43650 | 43900 | 43650 | 1378 |
| 422 | 20240716 | 122600 | 12320131950 | 43650 | 43650 | 43700 | 43650 | 146 |
| 423 | 20240716 | 122500 | 12313756550 | 43700 | 43650 | 43700 | 43650 | 89 |
| 424 | 20240716 | 122400 | 12309870650 | 43650 | 43700 | 43700 | 43650 | 385 |
| 425 | 20240716 | 122300 | 12293048250 | 43700 | 43700 | 43750 | 43700 | 178 |
| 426 | 20240716 | 122200 | 12285267850 | 43750 | 43750 | 43750 | 43750 | 33 |
| 427 | 20240716 | 122100 | 12283824100 | 43700 | 43700 | 43750 | 43700 | 117 |
| 428 | 20240716 | 122000 | 12278708700 | 43700 | 43750 | 43750 | 43700 | 35 |
| 429 | 20240716 | 121900 | 12277179150 | 43700 | 43750 | 43800 | 43700 | 181 |
| 430 | 20240716 | 121800 | 12269265750 | 43800 | 43800 | 43800 | 43750 | 331 |
| 431 | 20240716 | 121700 | 12254768950 | 43800 | 43850 | 43850 | 43800 | 147 |
| 432 | 20240716 | 121600 | 12248330050 | 43850 | 43850 | 43900 | 43850 | 504 |
| 433 | 20240716 | 121500 | 12226226650 | 43900 | 43850 | 43900 | 43800 | 105 |
| 434 | 20240716 | 121400 | 12221622200 | 43850 | 43950 | 43950 | 43800 | 360 |
| 435 | 20240716 | 121300 | 12205835800 | 43900 | 43950 | 44000 | 43900 | 299 |
| 436 | 20240716 | 121200 | 12192697800 | 44000 | 43750 | 44000 | 43750 | 3703 |
| 437 | 20240716 | 121100 | 12030186750 | 43800 | 43750 | 43800 | 43750 | 125 |
| 438 | 20240716 | 121000 | 12024711850 | 43750 | 43750 | 43750 | 43700 | 885 |
| 439 | 20240716 | 120900 | 11985993800 | 43750 | 43750 | 43750 | 43700 | 133 |
| 440 | 20240716 | 120800 | 11980176850 | 43700 | 43700 | 43700 | 43700 | 220 |
| 441 | 20240716 | 120700 | 11970562850 | 43700 | 43700 | 43700 | 43650 | 209 |
| 442 | 20240716 | 120600 | 11961429650 | 43650 | 43700 | 43700 | 43650 | 268 |
| 443 | 20240716 | 120500 | 11949719550 | 43700 | 43700 | 43750 | 43650 | 103 |
| 444 | 20240716 | 120400 | 11945216550 | 43750 | 43700 | 43750 | 43700 | 265 |
| 445 | 20240716 | 120300 | 11933630200 | 43700 | 43750 | 43750 | 43700 | 70 |
| 446 | 20240716 | 120200 | 11930568500 | 43750 | 43700 | 43750 | 43700 | 140 |
| 447 | 20240716 | 120100 | 11924444700 | 43700 | 43700 | 43700 | 43700 | 174 |
| 448 | 20240716 | 120000 | 11916840900 | 43700 | 43700 | 43750 | 43700 | 219 |
| 449 | 20240716 | 115900 | 11907262850 | 43700 | 43700 | 43700 | 43650 | 120 |
| 450 | 20240716 | 115800 | 11902021200 | 43650 | 43600 | 43650 | 43600 | 385 |
| 451 | 20240716 | 115700 | 11885217050 | 43600 | 43600 | 43600 | 43600 | 46 |
| 452 | 20240716 | 115600 | 11883211450 | 43600 | 43600 | 43600 | 43600 | 66 |
| 453 | 20240716 | 115500 | 11880333850 | 43550 | 43650 | 43650 | 43550 | 233 |
| 454 | 20240716 | 115400 | 11870175350 | 43600 | 43600 | 43600 | 43550 | 372 |
| 455 | 20240716 | 115300 | 11853956850 | 43600 | 43600 | 43600 | 43600 | 33 |
| 456 | 20240716 | 115200 | 11852518050 | 43650 | 43650 | 43650 | 43600 | 487 |
| 457 | 20240716 | 115100 | 11831261300 | 43650 | 43700 | 43700 | 43650 | 57 |
| 458 | 20240716 | 115000 | 11828773050 | 43700 | 43600 | 43700 | 43600 | 42 |
| 459 | 20240716 | 114900 | 11826939500 | 43600 | 43600 | 43700 | 43600 | 193 |
| 460 | 20240716 | 114800 | 11818521700 | 43600 | 43700 | 43700 | 43600 | 337 |
| 461 | 20240716 | 114700 | 11803806650 | 43700 | 43650 | 43700 | 43650 | 323 |
| 462 | 20240716 | 114600 | 11789693550 | 43650 | 43650 | 43700 | 43650 | 72 |
| 463 | 20240716 | 114500 | 11786549750 | 43650 | 43600 | 43650 | 43600 | 123 |
| 464 | 20240716 | 114400 | 11781184700 | 43600 | 43650 | 43700 | 43600 | 238 |
| 465 | 20240716 | 114300 | 11770793800 | 43650 | 43650 | 43700 | 43600 | 541 |
| 466 | 20240716 | 114200 | 11747175500 | 43650 | 43650 | 43650 | 43650 | 197 |
| 467 | 20240716 | 114100 | 11738576450 | 43550 | 43550 | 43600 | 43550 | 248 |
| 468 | 20240716 | 114000 | 11727771000 | 43550 | 43550 | 43600 | 43550 | 41 |
| 469 | 20240716 | 113900 | 11725985400 | 43550 | 43600 | 43600 | 43500 | 101 |
| 470 | 20240716 | 113800 | 11721587800 | 43500 | 43450 | 43500 | 43450 | 249 |
| 471 | 20240716 | 113700 | 11710764000 | 43450 | 43450 | 43450 | 43450 | 50 |
| 472 | 20240716 | 113600 | 11708591500 | 43500 | 43500 | 43500 | 43450 | 80 |
| 473 | 20240716 | 113500 | 11705114350 | 43450 | 43450 | 43500 | 43450 | 163 |
| 474 | 20240716 | 113400 | 11698031500 | 43450 | 43400 | 43450 | 43400 | 73 |
| 475 | 20240716 | 113300 | 11694860200 | 43400 | 43400 | 43500 | 43400 | 68 |
| 476 | 20240716 | 113200 | 11691906000 | 43400 | 43450 | 43450 | 43400 | 42 |
| 477 | 20240716 | 113100 | 11690082900 | 43400 | 43400 | 43450 | 43400 | 75 |
| 478 | 20240716 | 113000 | 11686827850 | 43450 | 43400 | 43450 | 43400 | 27 |
| 479 | 20240716 | 112900 | 11685655300 | 43400 | 43450 | 43450 | 43400 | 431 |
| 480 | 20240716 | 112800 | 11666932050 | 43450 | 43600 | 43600 | 43450 | 584 |
| 481 | 20240716 | 112700 | 11641523300 | 43500 | 43550 | 43600 | 43500 | 528 |
| 482 | 20240716 | 112600 | 11618550300 | 43600 | 43600 | 43650 | 43550 | 355 |
| 483 | 20240716 | 112500 | 11603078100 | 43550 | 43500 | 43550 | 43500 | 95 |
| 484 | 20240716 | 112400 | 11598942300 | 43550 | 43600 | 43600 | 43500 | 42 |
| 485 | 20240716 | 112300 | 11597113450 | 43600 | 43400 | 43600 | 43400 | 158 |
| 486 | 20240716 | 112200 | 11590238300 | 43500 | 43400 | 43500 | 43350 | 795 |
| 487 | 20240716 | 112100 | 11555726650 | 43450 | 43350 | 43450 | 43300 | 589 |
| 488 | 20240716 | 112000 | 11530203900 | 43300 | 43300 | 43300 | 43300 | 21 |
| 489 | 20240716 | 111900 | 11529294600 | 43350 | 43350 | 43350 | 43300 | 1519 |
| 490 | 20240716 | 111800 | 11463462450 | 43350 | 43450 | 43450 | 43350 | 588 |
| 491 | 20240716 | 111700 | 11437941000 | 43500 | 43400 | 43500 | 43400 | 81 |
| 492 | 20240716 | 111600 | 11434422250 | 43400 | 43500 | 43500 | 43400 | 277 |
| 493 | 20240716 | 111500 | 11422385200 | 43500 | 43550 | 43600 | 43500 | 653 |
| 494 | 20240716 | 111400 | 11393962450 | 43600 | 43450 | 43600 | 43450 | 286 |
| 495 | 20240716 | 111300 | 11381513350 | 43450 | 43500 | 43500 | 43450 | 213 |
| 496 | 20240716 | 111200 | 11372256700 | 43500 | 43350 | 43500 | 43300 | 1214 |
| 497 | 20240716 | 111100 | 11319577650 | 43300 | 43300 | 43350 | 43300 | 144 |
| 498 | 20240716 | 111000 | 11313339950 | 43300 | 43350 | 43350 | 43300 | 502 |
| 499 | 20240716 | 110900 | 11291593550 | 43400 | 43350 | 43400 | 43350 | 685 |
| 500 | 20240716 | 110800 | 11261898750 | 43350 | 43350 | 43400 | 43350 | 524 |
| 501 | 20240716 | 110700 | 11239183050 | 43350 | 43500 | 43500 | 43350 | 1311 |
| 502 | 20240716 | 110600 | 11182284350 | 43500 | 43500 | 43550 | 43500 | 1877 |
| 503 | 20240716 | 110500 | 11100632350 | 43550 | 43500 | 43550 | 43500 | 55 |
| 504 | 20240716 | 110400 | 11098239750 | 43550 | 43550 | 43550 | 43550 | 245 |
| 505 | 20240716 | 110300 | 11087570000 | 43500 | 43550 | 43550 | 43500 | 1391 |
| 506 | 20240716 | 110200 | 11027055150 | 43550 | 43550 | 43600 | 43550 | 224 |
| 507 | 20240716 | 110100 | 11017298250 | 43550 | 43600 | 43650 | 43550 | 822 |
| 508 | 20240716 | 110000 | 10981457900 | 43600 | 43600 | 43600 | 43600 | 88 |
| 509 | 20240716 | 105900 | 10977621100 | 43600 | 43600 | 43600 | 43600 | 182 |
| 510 | 20240716 | 105800 | 10969685900 | 43600 | 43550 | 43600 | 43550 | 205 |
| 511 | 20240716 | 105700 | 10960749100 | 43550 | 43550 | 43550 | 43550 | 112 |
| 512 | 20240716 | 105600 | 10955871500 | 43550 | 43650 | 43650 | 43550 | 155 |
| 513 | 20240716 | 105500 | 10949116150 | 43650 | 43650 | 43650 | 43550 | 862 |
| 514 | 20240716 | 105400 | 10911514750 | 43650 | 43650 | 43650 | 43600 | 273 |
| 515 | 20240716 | 105300 | 10899603750 | 43650 | 43750 | 43750 | 43650 | 1288 |
| 516 | 20240716 | 105200 | 10843335750 | 43750 | 43750 | 43850 | 43750 | 342 |
| 517 | 20240716 | 105100 | 10828369900 | 43800 | 43850 | 43850 | 43800 | 337 |
| 518 | 20240716 | 105000 | 10813609000 | 43850 | 43800 | 43900 | 43800 | 717 |
| 519 | 20240716 | 104900 | 10782169400 | 43800 | 43800 | 43850 | 43750 | 203 |
| 520 | 20240716 | 104800 | 10773276700 | 43850 | 43800 | 43850 | 43750 | 905 |
| 521 | 20240716 | 104700 | 10733639300 | 43800 | 43800 | 43850 | 43750 | 968 |
| 522 | 20240716 | 104600 | 10691242850 | 43800 | 43800 | 43800 | 43750 | 387 |
| 523 | 20240716 | 104500 | 10674294050 | 43800 | 43800 | 43850 | 43700 | 823 |
| 524 | 20240716 | 104400 | 10638269850 | 43800 | 43800 | 43800 | 43700 | 260 |
| 525 | 20240716 | 104300 | 10626892700 | 43800 | 43650 | 43800 | 43650 | 113 |
| 526 | 20240716 | 104200 | 10621955200 | 43600 | 43650 | 43650 | 43600 | 187 |
| 527 | 20240716 | 104100 | 10613795100 | 43650 | 43750 | 43750 | 43650 | 198 |
| 528 | 20240716 | 104000 | 10605144650 | 43750 | 43750 | 43750 | 43650 | 879 |
| 529 | 20240716 | 103900 | 10566719000 | 43650 | 43650 | 43750 | 43600 | 591 |
| 530 | 20240716 | 103800 | 10540896550 | 43650 | 43600 | 43700 | 43600 | 132 |
| 531 | 20240716 | 103700 | 10535132350 | 43600 | 43550 | 43650 | 43550 | 1011 |
| 532 | 20240716 | 103600 | 10491046800 | 43550 | 43550 | 43600 | 43500 | 396 |
| 533 | 20240716 | 103500 | 10473799650 | 43500 | 43550 | 43600 | 43500 | 559 |
| 534 | 20240716 | 103400 | 10449440850 | 43550 | 43500 | 43550 | 43500 | 182 |
| 535 | 20240716 | 103300 | 10441521250 | 43500 | 43550 | 43550 | 43500 | 354 |
| 536 | 20240716 | 103200 | 10426110150 | 43550 | 43500 | 43550 | 43500 | 96 |
| 537 | 20240716 | 103100 | 10421931800 | 43500 | 43550 | 43550 | 43500 | 153 |
| 538 | 20240716 | 103000 | 10415272600 | 43550 | 43550 | 43650 | 43550 | 261 |
| 539 | 20240716 | 102900 | 10403902100 | 43550 | 43600 | 43600 | 43550 | 515 |
| 540 | 20240716 | 102800 | 10381456200 | 43600 | 43550 | 43650 | 43500 | 265 |
| 541 | 20240716 | 102700 | 10369906550 | 43500 | 43500 | 43500 | 43500 | 46 |
| 542 | 20240716 | 102600 | 10367905550 | 43500 | 43300 | 43500 | 43250 | 2451 |
| 543 | 20240716 | 102500 | 10261799800 | 43300 | 43300 | 43400 | 43300 | 855 |
| 544 | 20240716 | 102400 | 10224763400 | 43400 | 43300 | 43400 | 43250 | 590 |
| 545 | 20240716 | 102300 | 10199215650 | 43300 | 43350 | 43500 | 43300 | 2574 |
| 546 | 20240716 | 102200 | 10087682400 | 43350 | 43350 | 43400 | 43350 | 268 |
| 547 | 20240716 | 102100 | 10076063100 | 43400 | 43400 | 43450 | 43350 | 689 |
| 548 | 20240716 | 102000 | 10046182700 | 43400 | 43400 | 43400 | 43350 | 1203 |
| 549 | 20240716 | 101900 | 9993976400 | 43400 | 43500 | 43500 | 43400 | 1107 |
| 550 | 20240716 | 101800 | 9945879250 | 43500 | 43500 | 43600 | 43450 | 689 |
| 551 | 20240716 | 101700 | 9915915450 | 43500 | 43550 | 43550 | 43500 | 493 |
| 552 | 20240716 | 101600 | 9894465150 | 43550 | 43450 | 43600 | 43450 | 1153 |
| 553 | 20240716 | 101500 | 9844243800 | 43450 | 43350 | 43700 | 43300 | 2313 |
| 554 | 20240716 | 101400 | 9743606600 | 43300 | 43150 | 43300 | 43050 | 3189 |
| 555 | 20240716 | 101300 | 9606043700 | 43150 | 43200 | 43300 | 43150 | 1548 |
| 556 | 20240716 | 101200 | 9539150100 | 43250 | 43250 | 43300 | 43200 | 1738 |
| 557 | 20240716 | 101100 | 9463955850 | 43250 | 43200 | 43300 | 43200 | 1092 |
| 558 | 20240716 | 101000 | 9416745450 | 43200 | 43200 | 43250 | 43200 | 623 |
| 559 | 20240716 | 100900 | 9389823750 | 43200 | 43300 | 43300 | 43200 | 1612 |
| 560 | 20240716 | 100800 | 9320162800 | 43250 | 43300 | 43300 | 43250 | 653 |
| 561 | 20240716 | 100700 | 9291915200 | 43250 | 43250 | 43350 | 43200 | 2226 |
| 562 | 20240716 | 100600 | 9195647950 | 43250 | 43400 | 43400 | 43250 | 2095 |
| 563 | 20240716 | 100500 | 9104943650 | 43400 | 43300 | 43450 | 43300 | 410 |
| 564 | 20240716 | 100400 | 9087156550 | 43300 | 43250 | 43350 | 43250 | 1564 |
| 565 | 20240716 | 100300 | 9019480550 | 43250 | 43350 | 43350 | 43250 | 2224 |
| 566 | 20240716 | 100200 | 8923255700 | 43350 | 43400 | 43400 | 43250 | 4724 |
| 567 | 20240716 | 100100 | 8718621800 | 43350 | 43650 | 43650 | 43350 | 10483 |
| 568 | 20240716 | 100000 | 8262502950 | 43650 | 43650 | 43700 | 43650 | 779 |
| 569 | 20240716 | 095900 | 8228498000 | 43700 | 43650 | 43700 | 43650 | 715 |
| 570 | 20240716 | 095800 | 8197277750 | 43650 | 43600 | 43700 | 43600 | 828 |
| 571 | 20240716 | 095700 | 8161134900 | 43650 | 43650 | 43700 | 43600 | 580 |
| 572 | 20240716 | 095600 | 8135828000 | 43650 | 43600 | 43700 | 43600 | 426 |
| 573 | 20240716 | 095500 | 8117251350 | 43600 | 43650 | 43650 | 43600 | 749 |
| 574 | 20240716 | 095400 | 8084591000 | 43650 | 43700 | 43700 | 43600 | 1373 |
| 575 | 20240716 | 095300 | 8024649600 | 43700 | 43650 | 43700 | 43650 | 664 |
| 576 | 20240716 | 095200 | 7995663200 | 43650 | 43600 | 43650 | 43600 | 875 |
| 577 | 20240716 | 095100 | 7957473700 | 43600 | 43800 | 43800 | 43600 | 18858 |
| 578 | 20240716 | 095000 | 7133379150 | 43800 | 43850 | 43950 | 43750 | 5987 |
| 579 | 20240716 | 094900 | 6871069550 | 43850 | 43950 | 43950 | 43850 | 1674 |
| 580 | 20240716 | 094800 | 6797577950 | 44000 | 44000 | 44000 | 43900 | 1269 |
| 581 | 20240716 | 094700 | 6741805300 | 44000 | 44000 | 44100 | 44000 | 348 |
| 582 | 20240716 | 094600 | 6726480650 | 43950 | 43950 | 44000 | 43900 | 1594 |
| 583 | 20240716 | 094500 | 6656375800 | 43900 | 43950 | 44000 | 43900 | 1155 |
| 584 | 20240716 | 094400 | 6605605700 | 43900 | 44050 | 44050 | 43900 | 3021 |
| 585 | 20240716 | 094300 | 6472746400 | 44000 | 44050 | 44050 | 44000 | 747 |
| 586 | 20240716 | 094200 | 6439872600 | 44050 | 44050 | 44100 | 44050 | 1247 |
| 587 | 20240716 | 094100 | 6384937050 | 44000 | 44000 | 44100 | 43950 | 276 |
| 588 | 20240716 | 094000 | 6372788050 | 43950 | 44150 | 44150 | 43900 | 4814 |
| 589 | 20240716 | 093900 | 6161069550 | 44150 | 44200 | 44200 | 44100 | 291 |
| 590 | 20240716 | 093800 | 6148216500 | 44250 | 44150 | 44400 | 44150 | 4416 |
| 591 | 20240716 | 093700 | 5952747700 | 44100 | 44050 | 44100 | 44050 | 1235 |
| 592 | 20240716 | 093600 | 5898320850 | 44050 | 44000 | 44100 | 44000 | 508 |
| 593 | 20240716 | 093500 | 5875945800 | 44000 | 43950 | 44100 | 43950 | 1154 |
| 594 | 20240716 | 093400 | 5825166000 | 43950 | 43950 | 43950 | 43900 | 189 |
| 595 | 20240716 | 093300 | 5816860350 | 43850 | 43900 | 43950 | 43850 | 1064 |
| 596 | 20240716 | 093200 | 5770179300 | 43950 | 43850 | 43950 | 43850 | 1081 |
| 597 | 20240716 | 093100 | 5722750400 | 43800 | 43750 | 43800 | 43700 | 846 |
| 598 | 20240716 | 093000 | 5685749150 | 43750 | 43850 | 43900 | 43700 | 11780 |
| 599 | 20240716 | 092900 | 5169946000 | 43900 | 43950 | 43950 | 43850 | 3513 |
| 600 | 20240716 | 092800 | 5015722650 | 43950 | 44050 | 44050 | 43900 | 4123 |
| 601 | 20240716 | 092700 | 4834418500 | 44050 | 44000 | 44050 | 44000 | 690 |
| 602 | 20240716 | 092600 | 4804032400 | 44050 | 44150 | 44200 | 44000 | 2495 |
| 603 | 20240716 | 092500 | 4694057550 | 44150 | 44150 | 44200 | 44050 | 1222 |
| 604 | 20240716 | 092400 | 4640180300 | 44200 | 44250 | 44300 | 44100 | 2685 |
| 605 | 20240716 | 092300 | 4521567950 | 44300 | 44400 | 44400 | 44250 | 1221 |
| 606 | 20240716 | 092200 | 4467509550 | 44550 | 44200 | 44550 | 44150 | 1214 |
| 607 | 20240716 | 092100 | 4413732150 | 44200 | 44300 | 44350 | 44150 | 789 |
| 608 | 20240716 | 092000 | 4378811350 | 44300 | 44150 | 44350 | 44150 | 2774 |
| 609 | 20240716 | 091900 | 4256044600 | 44100 | 44150 | 44150 | 44050 | 2336 |
| 610 | 20240716 | 091800 | 4153031700 | 44150 | 44200 | 44250 | 44100 | 1492 |
| 611 | 20240716 | 091700 | 4087185900 | 44200 | 44650 | 44650 | 44200 | 7820 |
| 612 | 20240716 | 091600 | 3739734850 | 44550 | 44900 | 44900 | 44550 | 7659 |
| 613 | 20240716 | 091500 | 3397601200 | 44900 | 44800 | 44900 | 44800 | 7889 |
| 614 | 20240716 | 091400 | 3043825900 | 44850 | 44550 | 44900 | 44500 | 11405 |
| 615 | 20240716 | 091300 | 2533941050 | 44550 | 44450 | 44550 | 44450 | 4644 |
| 616 | 20240716 | 091200 | 2327209350 | 44450 | 44350 | 44500 | 44300 | 4129 |
| 617 | 20240716 | 091100 | 2143661350 | 44350 | 44350 | 44400 | 44350 | 1218 |
| 618 | 20240716 | 091000 | 2089640300 | 44350 | 44050 | 44400 | 43900 | 5105 |
| 619 | 20240716 | 090900 | 1863369250 | 43900 | 43700 | 44100 | 43700 | 4105 |
| 620 | 20240716 | 090800 | 1683142500 | 43750 | 43850 | 44000 | 43750 | 7127 |
| 621 | 20240716 | 090700 | 1370876250 | 43850 | 43950 | 44100 | 43850 | 3153 |
| 622 | 20240716 | 090600 | 1232524200 | 43950 | 43850 | 44100 | 43850 | 2713 |
| 623 | 20240716 | 090500 | 1113371850 | 43950 | 44200 | 44200 | 43850 | 6996 |
| 624 | 20240716 | 090400 | 805535250 | 44350 | 44300 | 44400 | 44150 | 4053 |
| 625 | 20240716 | 090300 | 626196750 | 44300 | 44300 | 44350 | 44250 | 1125 |
| 626 | 20240716 | 090200 | 576381550 | 44250 | 44500 | 44500 | 44200 | 2787 |
| 627 | 20240716 | 090100 | 452695250 | 44500 | 44150 | 44500 | 44150 | 4519 |
| 628 | 20240716 | 090000 | 252493650 | 44100 | 44300 | 44400 | 44000 | 5679 |