32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 185300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 5492 |
| 3 | 20240716 | 185200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20240716 | 185100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20240716 | 185000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20240716 | 184900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20240716 | 184800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20240716 | 184700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20240716 | 184600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20240716 | 184500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20240716 | 184400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20240716 | 184300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20240716 | 184200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20240716 | 184100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20240716 | 184000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20240716 | 183900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20240716 | 183800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20240716 | 183700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20240716 | 183600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20240716 | 183500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20240716 | 183400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20240716 | 183300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20240716 | 183200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20240716 | 183100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20240716 | 183000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20240716 | 182900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20240716 | 182800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20240716 | 182700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20240716 | 182600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20240716 | 182500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20240716 | 182400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20240716 | 182300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 5492 |
| 33 | 20240716 | 182200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20240716 | 182100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20240716 | 182000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20240716 | 181900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20240716 | 181800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20240716 | 181700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20240716 | 181600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20240716 | 181500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20240716 | 181400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20240716 | 181300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20240716 | 181200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20240716 | 181100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20240716 | 181000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20240716 | 180900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20240716 | 180800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20240716 | 180700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20240716 | 180600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20240716 | 180500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20240716 | 180400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20240716 | 180300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20240716 | 180200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20240716 | 180100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20240716 | 180000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20240716 | 175900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20240716 | 175800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20240716 | 175700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20240716 | 175600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20240716 | 175500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20240716 | 175400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20240716 | 175300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 5492 |
| 63 | 20240716 | 175200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20240716 | 175100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20240716 | 175000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20240716 | 174900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20240716 | 174800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20240716 | 174700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20240716 | 174600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20240716 | 174500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20240716 | 174400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20240716 | 174300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20240716 | 174200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20240716 | 174100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20240716 | 174000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20240716 | 173900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20240716 | 173800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20240716 | 173700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20240716 | 173600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20240716 | 173500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20240716 | 173400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20240716 | 173300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20240716 | 173200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20240716 | 173100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20240716 | 173000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20240716 | 172900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20240716 | 172800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20240716 | 172700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20240716 | 172600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20240716 | 172500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20240716 | 172400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20240716 | 172300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 5492 |
| 93 | 20240716 | 172200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20240716 | 172100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20240716 | 172000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20240716 | 171900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20240716 | 171800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20240716 | 171700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20240716 | 171600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20240716 | 171500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20240716 | 171400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20240716 | 171300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20240716 | 171200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20240716 | 171100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20240716 | 171000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20240716 | 170900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20240716 | 170800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20240716 | 170700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20240716 | 170600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20240716 | 170500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20240716 | 170400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20240716 | 170300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20240716 | 170200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20240716 | 170100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20240716 | 170000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20240716 | 165900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20240716 | 165800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20240716 | 165700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20240716 | 165600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20240716 | 165500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20240716 | 165400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20240716 | 165300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 5492 |
| 123 | 20240716 | 165200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20240716 | 165100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20240716 | 165000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20240716 | 164900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20240716 | 164800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20240716 | 164700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20240716 | 164600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20240716 | 164500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20240716 | 164400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20240716 | 164300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20240716 | 164200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20240716 | 164100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20240716 | 164000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20240716 | 163900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20240716 | 163800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20240716 | 163700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20240716 | 163600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20240716 | 163500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20240716 | 163400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20240716 | 163300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20240716 | 163200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20240716 | 163100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20240716 | 163000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20240716 | 162900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20240716 | 162800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20240716 | 162700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20240716 | 162600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20240716 | 162500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20240716 | 162400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20240716 | 162300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 5492 |
| 153 | 20240716 | 162200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20240716 | 162100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20240716 | 162000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20240716 | 161900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20240716 | 161800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20240716 | 161700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20240716 | 161600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20240716 | 161500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20240716 | 161400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20240716 | 161300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20240716 | 161200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20240716 | 161100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20240716 | 161000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20240716 | 160900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20240716 | 160800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20240716 | 160700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20240716 | 160600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20240716 | 160500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20240716 | 160400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20240716 | 160300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20240716 | 160200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20240716 | 160100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20240716 | 160000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20240716 | 155900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20240716 | 155800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20240716 | 155700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20240716 | 155600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20240716 | 155500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20240716 | 155400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20240716 | 155300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 5492 |
| 183 | 20240716 | 155200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20240716 | 155100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20240716 | 155000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20240716 | 154900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20240716 | 154800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20240716 | 154700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20240716 | 154600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20240716 | 154500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20240716 | 154400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20240716 | 154300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20240716 | 154200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20240716 | 154100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20240716 | 154000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20240716 | 153900 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20240716 | 153800 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20240716 | 153700 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20240716 | 153600 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20240716 | 153500 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20240716 | 153400 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20240716 | 153300 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20240716 | 153200 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20240716 | 153100 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20240716 | 153000 | 4822240350 | 32350 | 32350 | 32350 | 32350 | 5492 |
| 206 | 20240716 | 152900 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240716 | 152800 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240716 | 152700 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240716 | 152600 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240716 | 152500 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240716 | 152400 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240716 | 152300 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 213 | 20240716 | 152200 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240716 | 152100 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240716 | 152000 | 4644574150 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20240716 | 151900 | 4644574150 | 32300 | 32350 | 32450 | 32300 | 1375 |
| 217 | 20240716 | 151800 | 4600081250 | 32450 | 32450 | 32450 | 32350 | 1790 |
| 218 | 20240716 | 151700 | 4542156650 | 32450 | 32400 | 32450 | 32400 | 188 |
| 219 | 20240716 | 151600 | 4536056950 | 32450 | 32400 | 32450 | 32350 | 741 |
| 220 | 20240716 | 151500 | 4512055200 | 32400 | 32400 | 32400 | 32350 | 185 |
| 221 | 20240716 | 151400 | 4506062050 | 32400 | 32350 | 32400 | 32350 | 345 |
| 222 | 20240716 | 151300 | 4494886000 | 32400 | 32400 | 32400 | 32350 | 1199 |
| 223 | 20240716 | 151200 | 4456072750 | 32400 | 32350 | 32400 | 32350 | 102 |
| 224 | 20240716 | 151100 | 4452770000 | 32350 | 32350 | 32400 | 32350 | 174 |
| 225 | 20240716 | 151000 | 4447140750 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20240716 | 150900 | 4447140750 | 32350 | 32350 | 32400 | 32350 | 77 |
| 227 | 20240716 | 150800 | 4444647800 | 32350 | 32400 | 32400 | 32350 | 179 |
| 228 | 20240716 | 150700 | 4438855150 | 32400 | 32350 | 32400 | 32350 | 249 |
| 229 | 20240716 | 150600 | 4430799400 | 32350 | 32450 | 32450 | 32350 | 882 |
| 230 | 20240716 | 150500 | 4402229450 | 32450 | 32450 | 32450 | 32450 | 2 |
| 231 | 20240716 | 150400 | 4402164550 | 32400 | 32400 | 32400 | 32400 | 16 |
| 232 | 20240716 | 150300 | 4401646150 | 32400 | 32400 | 32400 | 32400 | 15 |
| 233 | 20240716 | 150200 | 4401160150 | 32400 | 32400 | 32400 | 32400 | 152 |
| 234 | 20240716 | 150100 | 4396235350 | 32400 | 32400 | 32400 | 32400 | 208 |
| 235 | 20240716 | 150000 | 4389496150 | 32400 | 32350 | 32400 | 32350 | 310 |
| 236 | 20240716 | 145900 | 4379455050 | 32350 | 32400 | 32400 | 32350 | 202 |
| 237 | 20240716 | 145800 | 4372920250 | 32350 | 32400 | 32400 | 32350 | 273 |
| 238 | 20240716 | 145700 | 4364075800 | 32350 | 32400 | 32400 | 32350 | 332 |
| 239 | 20240716 | 145600 | 4353319200 | 32400 | 32350 | 32400 | 32350 | 65 |
| 240 | 20240716 | 145500 | 4351213900 | 32400 | 32400 | 32400 | 32350 | 249 |
| 241 | 20240716 | 145400 | 4343153900 | 32400 | 32400 | 32400 | 32400 | 271 |
| 242 | 20240716 | 145300 | 4334373500 | 32400 | 32400 | 32400 | 32400 | 334 |
| 243 | 20240716 | 145200 | 4323551900 | 32400 | 32400 | 32400 | 32400 | 64 |
| 244 | 20240716 | 145100 | 4321478300 | 32400 | 32450 | 32450 | 32400 | 399 |
| 245 | 20240716 | 145000 | 4308549800 | 32400 | 32400 | 32400 | 32400 | 28 |
| 246 | 20240716 | 144900 | 4307642600 | 32400 | 32400 | 32400 | 32400 | 208 |
| 247 | 20240716 | 144800 | 4300903400 | 32450 | 32400 | 32450 | 32400 | 16 |
| 248 | 20240716 | 144700 | 4300384950 | 32350 | 32400 | 32400 | 32350 | 598 |
| 249 | 20240716 | 144600 | 4281009950 | 32350 | 32450 | 32450 | 32350 | 5 |
| 250 | 20240716 | 144500 | 4280847800 | 32350 | 32450 | 32450 | 32350 | 1192 |
| 251 | 20240716 | 144400 | 4242254300 | 32400 | 32400 | 32400 | 32400 | 1 |
| 252 | 20240716 | 144300 | 4242221900 | 32400 | 32450 | 32450 | 32400 | 301 |
| 253 | 20240716 | 144200 | 4232469450 | 32400 | 32400 | 32450 | 32400 | 21 |
| 254 | 20240716 | 144100 | 4231788950 | 32400 | 32400 | 32400 | 32400 | 828 |
| 255 | 20240716 | 144000 | 4204961750 | 32400 | 32350 | 32400 | 32350 | 298 |
| 256 | 20240716 | 143900 | 4195316900 | 32350 | 32400 | 32400 | 32350 | 51 |
| 257 | 20240716 | 143800 | 4193664550 | 32400 | 32400 | 32400 | 32400 | 93 |
| 258 | 20240716 | 143700 | 4190651350 | 32400 | 32400 | 32400 | 32400 | 15 |
| 259 | 20240716 | 143600 | 4190165350 | 32400 | 32400 | 32400 | 32400 | 134 |
| 260 | 20240716 | 143500 | 4185823750 | 32400 | 32400 | 32400 | 32400 | 439 |
| 261 | 20240716 | 143400 | 4171600150 | 32400 | 32400 | 32400 | 32400 | 417 |
| 262 | 20240716 | 143300 | 4158089350 | 32450 | 32400 | 32450 | 32400 | 225 |
| 263 | 20240716 | 143200 | 4150799300 | 32400 | 32400 | 32450 | 32400 | 202 |
| 264 | 20240716 | 143100 | 4144254350 | 32400 | 32450 | 32450 | 32400 | 56 |
| 265 | 20240716 | 143000 | 4142439850 | 32400 | 32400 | 32400 | 32400 | 151 |
| 266 | 20240716 | 142900 | 4137547450 | 32400 | 32450 | 32450 | 32400 | 29 |
| 267 | 20240716 | 142800 | 4136607350 | 32400 | 32400 | 32450 | 32400 | 9 |
| 268 | 20240716 | 142700 | 4136315650 | 32400 | 32400 | 32400 | 32400 | 15 |
| 269 | 20240716 | 142600 | 4135829650 | 32400 | 32400 | 32400 | 32400 | 3178 |
| 270 | 20240716 | 142500 | 4032862450 | 32400 | 32400 | 32400 | 32400 | 257 |
| 271 | 20240716 | 142400 | 4024535650 | 32400 | 32350 | 32400 | 32350 | 36 |
| 272 | 20240716 | 142300 | 4023369350 | 32450 | 32450 | 32450 | 32450 | 1 |
| 273 | 20240716 | 142200 | 4023336900 | 32400 | 32400 | 32400 | 32400 | 283 |
| 274 | 20240716 | 142100 | 4014167700 | 32400 | 32400 | 32450 | 32400 | 193 |
| 275 | 20240716 | 142000 | 4007914450 | 32400 | 32400 | 32400 | 32400 | 155 |
| 276 | 20240716 | 141900 | 4002892450 | 32400 | 32400 | 32400 | 32400 | 166 |
| 277 | 20240716 | 141800 | 3997514050 | 32400 | 32400 | 32450 | 32400 | 402 |
| 278 | 20240716 | 141700 | 3984489100 | 32450 | 32450 | 32450 | 32450 | 4 |
| 279 | 20240716 | 141600 | 3984359300 | 32450 | 32400 | 32450 | 32400 | 27 |
| 280 | 20240716 | 141500 | 3983484400 | 32400 | 32400 | 32450 | 32400 | 152 |
| 281 | 20240716 | 141400 | 3978559550 | 32400 | 32450 | 32450 | 32400 | 1411 |
| 282 | 20240716 | 141300 | 3932842750 | 32450 | 32500 | 32500 | 32450 | 140 |
| 283 | 20240716 | 141200 | 3928299650 | 32450 | 32450 | 32450 | 32450 | 2 |
| 284 | 20240716 | 141100 | 3928234750 | 32450 | 32450 | 32450 | 32450 | 16 |
| 285 | 20240716 | 141000 | 3927715550 | 32450 | 32500 | 32500 | 32450 | 279 |
| 286 | 20240716 | 140900 | 3918661650 | 32500 | 32500 | 32500 | 32500 | 5 |
| 287 | 20240716 | 140800 | 3918499150 | 32500 | 32500 | 32500 | 32450 | 32 |
| 288 | 20240716 | 140700 | 3917460450 | 32500 | 32450 | 32500 | 32450 | 165 |
| 289 | 20240716 | 140600 | 3912105950 | 32500 | 32450 | 32500 | 32450 | 19 |
| 290 | 20240716 | 140500 | 3911489200 | 32450 | 32500 | 32500 | 32450 | 9 |
| 291 | 20240716 | 140400 | 3911196950 | 32450 | 32500 | 32500 | 32450 | 3 |
| 292 | 20240716 | 140300 | 3911099500 | 32450 | 32500 | 32500 | 32450 | 175 |
| 293 | 20240716 | 140200 | 3905420650 | 32450 | 32500 | 32500 | 32450 | 6 |
| 294 | 20240716 | 140100 | 3905225700 | 32500 | 32500 | 32500 | 32500 | 4 |
| 295 | 20240716 | 140000 | 3905095700 | 32450 | 32500 | 32500 | 32450 | 73 |
| 296 | 20240716 | 135900 | 3902726650 | 32500 | 32500 | 32500 | 32450 | 248 |
| 297 | 20240716 | 135800 | 3894676750 | 32500 | 32450 | 32500 | 32450 | 21 |
| 298 | 20240716 | 135700 | 3893995100 | 32500 | 32500 | 32500 | 32450 | 25 |
| 299 | 20240716 | 135600 | 3893183500 | 32450 | 32500 | 32500 | 32450 | 189 |
| 300 | 20240716 | 135500 | 3887049500 | 32500 | 32450 | 32500 | 32450 | 22 |
| 301 | 20240716 | 135400 | 3886335400 | 32500 | 32450 | 32500 | 32450 | 487 |
| 302 | 20240716 | 135300 | 3870532000 | 32500 | 32450 | 32500 | 32450 | 76 |
| 303 | 20240716 | 135200 | 3868065700 | 32450 | 32500 | 32500 | 32450 | 607 |
| 304 | 20240716 | 135100 | 3848338500 | 32550 | 32550 | 32550 | 32550 | 46 |
| 305 | 20240716 | 135000 | 3846841200 | 32550 | 32550 | 32550 | 32500 | 29 |
| 306 | 20240716 | 134900 | 3845898200 | 32500 | 32500 | 32550 | 32500 | 220 |
| 307 | 20240716 | 134800 | 3838748100 | 32550 | 32550 | 32550 | 32550 | 3 |
| 308 | 20240716 | 134700 | 3838650450 | 32500 | 32550 | 32550 | 32500 | 1195 |
| 309 | 20240716 | 134600 | 3799811550 | 32550 | 32550 | 32550 | 32550 | 3 |
| 310 | 20240716 | 134500 | 3799713900 | 32550 | 32550 | 32600 | 32550 | 315 |
| 311 | 20240716 | 134400 | 3789460600 | 32550 | 32600 | 32600 | 32550 | 8 |
| 312 | 20240716 | 134300 | 3789200000 | 32550 | 32600 | 32600 | 32550 | 404 |
| 313 | 20240716 | 134200 | 3776048350 | 32550 | 32550 | 32550 | 32550 | 14 |
| 314 | 20240716 | 134100 | 3775592650 | 32600 | 32600 | 32600 | 32600 | 4 |
| 315 | 20240716 | 134000 | 3775462250 | 32600 | 32600 | 32600 | 32600 | 2 |
| 316 | 20240716 | 133900 | 3775397050 | 32550 | 32550 | 32600 | 32550 | 182 |
| 317 | 20240716 | 133800 | 3769472700 | 32600 | 32600 | 32600 | 32600 | 100 |
| 318 | 20240716 | 133700 | 3766212700 | 32600 | 32550 | 32600 | 32550 | 19 |
| 319 | 20240716 | 133600 | 3765594200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 320 | 20240716 | 133500 | 3765594200 | 32550 | 32550 | 32550 | 32550 | 591 |
| 321 | 20240716 | 133400 | 3746357150 | 32550 | 32550 | 32550 | 32550 | 28 |
| 322 | 20240716 | 133300 | 3745445750 | 32550 | 32550 | 32550 | 32550 | 1 |
| 323 | 20240716 | 133200 | 3745413200 | 32550 | 32550 | 32550 | 32550 | 15 |
| 324 | 20240716 | 133100 | 3744924950 | 32600 | 32600 | 32600 | 32600 | 10 |
| 325 | 20240716 | 133000 | 3744598950 | 32600 | 32600 | 32600 | 32600 | 88 |
| 326 | 20240716 | 132900 | 3741730150 | 32600 | 32600 | 32650 | 32600 | 322 |
| 327 | 20240716 | 132800 | 3731232900 | 32650 | 32650 | 32650 | 32650 | 162 |
| 328 | 20240716 | 132700 | 3725943600 | 32650 | 32600 | 32650 | 32600 | 146 |
| 329 | 20240716 | 132600 | 3721183450 | 32600 | 32600 | 32650 | 32600 | 151 |
| 330 | 20240716 | 132500 | 3716260650 | 32600 | 32600 | 32600 | 32600 | 0 |
| 331 | 20240716 | 132400 | 3716260650 | 32600 | 32650 | 32650 | 32600 | 39 |
| 332 | 20240716 | 132300 | 3714989150 | 32650 | 32650 | 32650 | 32650 | 11 |
| 333 | 20240716 | 132200 | 3714630000 | 32650 | 32650 | 32650 | 32650 | 222 |
| 334 | 20240716 | 132100 | 3707381700 | 32600 | 32650 | 32650 | 32600 | 115 |
| 335 | 20240716 | 132000 | 3703627650 | 32550 | 32550 | 32550 | 32550 | 0 |
| 336 | 20240716 | 131900 | 3703627650 | 32550 | 32550 | 32550 | 32550 | 115 |
| 337 | 20240716 | 131800 | 3699884400 | 32550 | 32600 | 32650 | 32550 | 77 |
| 338 | 20240716 | 131700 | 3697372350 | 32650 | 32550 | 32650 | 32550 | 721 |
| 339 | 20240716 | 131600 | 3673843700 | 32650 | 32600 | 32650 | 32550 | 142 |
| 340 | 20240716 | 131500 | 3669216500 | 32650 | 32700 | 32700 | 32600 | 60 |
| 341 | 20240716 | 131400 | 3667259600 | 32600 | 32700 | 32700 | 32600 | 7 |
| 342 | 20240716 | 131300 | 3667031300 | 32600 | 32600 | 32600 | 32600 | 69 |
| 343 | 20240716 | 131200 | 3664781900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 344 | 20240716 | 131100 | 3664781900 | 32600 | 32600 | 32600 | 32600 | 21 |
| 345 | 20240716 | 131000 | 3664097300 | 32600 | 32700 | 32700 | 32600 | 2 |
| 346 | 20240716 | 130900 | 3664032000 | 32550 | 32550 | 32550 | 32550 | 35 |
| 347 | 20240716 | 130800 | 3662892750 | 32550 | 32600 | 32700 | 32550 | 92 |
| 348 | 20240716 | 130700 | 3659886500 | 32700 | 32700 | 32700 | 32700 | 1 |
| 349 | 20240716 | 130600 | 3659853800 | 32650 | 32650 | 32650 | 32650 | 282 |
| 350 | 20240716 | 130500 | 3650646500 | 32600 | 32600 | 32650 | 32600 | 366 |
| 351 | 20240716 | 130400 | 3638709900 | 32650 | 32600 | 32650 | 32600 | 2 |
| 352 | 20240716 | 130300 | 3638644650 | 32650 | 32650 | 32650 | 32600 | 307 |
| 353 | 20240716 | 130200 | 3628636350 | 32600 | 32600 | 32600 | 32600 | 1 |
| 354 | 20240716 | 130100 | 3628603750 | 32600 | 32600 | 32600 | 32600 | 300 |
| 355 | 20240716 | 130000 | 3618823750 | 32600 | 32600 | 32600 | 32600 | 14 |
| 356 | 20240716 | 125900 | 3618367350 | 32700 | 32600 | 32700 | 32600 | 506 |
| 357 | 20240716 | 125800 | 3601871650 | 32650 | 32650 | 32650 | 32600 | 620 |
| 358 | 20240716 | 125700 | 3581628900 | 32650 | 32650 | 32650 | 32650 | 356 |
| 359 | 20240716 | 125600 | 3570005500 | 32650 | 32650 | 32650 | 32650 | 102 |
| 360 | 20240716 | 125500 | 3566675200 | 32750 | 32600 | 32750 | 32600 | 16 |
| 361 | 20240716 | 125400 | 3566153450 | 32750 | 32650 | 32750 | 32650 | 57 |
| 362 | 20240716 | 125300 | 3564291000 | 32750 | 32700 | 32750 | 32700 | 4 |
| 363 | 20240716 | 125200 | 3564160100 | 32600 | 32650 | 32750 | 32600 | 787 |
| 364 | 20240716 | 125100 | 3538426900 | 32700 | 32650 | 32700 | 32650 | 230 |
| 365 | 20240716 | 125000 | 3530914900 | 32650 | 32600 | 32700 | 32600 | 723 |
| 366 | 20240716 | 124900 | 3507305150 | 32600 | 32600 | 32600 | 32600 | 23 |
| 367 | 20240716 | 124800 | 3506555350 | 32600 | 32600 | 32600 | 32600 | 30 |
| 368 | 20240716 | 124700 | 3505577350 | 32600 | 32650 | 32650 | 32600 | 219 |
| 369 | 20240716 | 124600 | 3498427950 | 32600 | 32650 | 32650 | 32600 | 7 |
| 370 | 20240716 | 124500 | 3498199700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 371 | 20240716 | 124400 | 3498199700 | 32600 | 32650 | 32650 | 32600 | 16 |
| 372 | 20240716 | 124300 | 3497678050 | 32650 | 32550 | 32650 | 32550 | 725 |
| 373 | 20240716 | 124200 | 3474042100 | 32500 | 32550 | 32600 | 32500 | 375 |
| 374 | 20240716 | 124100 | 3461833600 | 32550 | 32550 | 32550 | 32550 | 50 |
| 375 | 20240716 | 124000 | 3460206100 | 32550 | 32550 | 32550 | 32550 | 30 |
| 376 | 20240716 | 123900 | 3459229600 | 32550 | 32600 | 32600 | 32550 | 15 |
| 377 | 20240716 | 123800 | 3458741300 | 32600 | 32600 | 32600 | 32500 | 39 |
| 378 | 20240716 | 123700 | 3457473450 | 32600 | 32500 | 32600 | 32500 | 154 |
| 379 | 20240716 | 123600 | 3452460850 | 32550 | 32550 | 32550 | 32550 | 2 |
| 380 | 20240716 | 123500 | 3452395750 | 32550 | 32500 | 32550 | 32500 | 94 |
| 381 | 20240716 | 123400 | 3449339050 | 32500 | 32550 | 32550 | 32500 | 15 |
| 382 | 20240716 | 123300 | 3448851500 | 32500 | 32500 | 32500 | 32500 | 41 |
| 383 | 20240716 | 123200 | 3447519000 | 32500 | 32550 | 32550 | 32500 | 288 |
| 384 | 20240716 | 123100 | 3438144850 | 32550 | 32550 | 32600 | 32550 | 404 |
| 385 | 20240716 | 123000 | 3424993850 | 32550 | 32550 | 32550 | 32550 | 445 |
| 386 | 20240716 | 122900 | 3410509100 | 32550 | 32450 | 32550 | 32450 | 458 |
| 387 | 20240716 | 122800 | 3395631650 | 32350 | 32400 | 32400 | 32350 | 176 |
| 388 | 20240716 | 122700 | 3389934200 | 32400 | 32450 | 32450 | 32400 | 1486 |
| 389 | 20240716 | 122600 | 3341780200 | 32450 | 32450 | 32500 | 32450 | 1251 |
| 390 | 20240716 | 122500 | 3301185050 | 32500 | 32500 | 32500 | 32500 | 1 |
| 391 | 20240716 | 122400 | 3301152550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 392 | 20240716 | 122300 | 3301152550 | 32450 | 32500 | 32500 | 32450 | 24 |
| 393 | 20240716 | 122200 | 3300373300 | 32500 | 32500 | 32500 | 32500 | 15 |
| 394 | 20240716 | 122100 | 3299885800 | 32450 | 32450 | 32500 | 32450 | 21 |
| 395 | 20240716 | 122000 | 3299204300 | 32500 | 32500 | 32500 | 32500 | 400 |
| 396 | 20240716 | 121900 | 3286204300 | 32450 | 32450 | 32450 | 32450 | 617 |
| 397 | 20240716 | 121800 | 3266182650 | 32400 | 32450 | 32450 | 32400 | 424 |
| 398 | 20240716 | 121700 | 3252424550 | 32400 | 32400 | 32450 | 32400 | 446 |
| 399 | 20240716 | 121600 | 3237964150 | 32400 | 32400 | 32400 | 32400 | 20 |
| 400 | 20240716 | 121500 | 3237316150 | 32450 | 32450 | 32450 | 32450 | 12 |
| 401 | 20240716 | 121400 | 3236926750 | 32450 | 32450 | 32450 | 32450 | 6 |
| 402 | 20240716 | 121300 | 3236732050 | 32450 | 32400 | 32450 | 32400 | 215 |
| 403 | 20240716 | 121200 | 3229756050 | 32400 | 32400 | 32400 | 32400 | 50 |
| 404 | 20240716 | 121100 | 3228136050 | 32400 | 32400 | 32400 | 32400 | 14 |
| 405 | 20240716 | 121000 | 3227682450 | 32450 | 32450 | 32450 | 32400 | 77 |
| 406 | 20240716 | 120900 | 3225186400 | 32400 | 32400 | 32400 | 32400 | 0 |
| 407 | 20240716 | 120800 | 3225186400 | 32400 | 32400 | 32400 | 32400 | 115 |
| 408 | 20240716 | 120700 | 3221460400 | 32450 | 32450 | 32450 | 32450 | 130 |
| 409 | 20240716 | 120600 | 3217241900 | 32450 | 32400 | 32450 | 32400 | 406 |
| 410 | 20240716 | 120500 | 3204067500 | 32400 | 32450 | 32450 | 32400 | 16 |
| 411 | 20240716 | 120400 | 3203549000 | 32450 | 32450 | 32450 | 32450 | 312 |
| 412 | 20240716 | 120300 | 3193424600 | 32500 | 32500 | 32500 | 32500 | 1 |
| 413 | 20240716 | 120200 | 3193392100 | 32450 | 32450 | 32500 | 32450 | 34 |
| 414 | 20240716 | 120100 | 3192288350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 415 | 20240716 | 120000 | 3192288350 | 32450 | 32500 | 32500 | 32450 | 528 |
| 416 | 20240716 | 115900 | 3175154300 | 32500 | 32450 | 32500 | 32450 | 34 |
| 417 | 20240716 | 115800 | 3174050500 | 32400 | 32350 | 32500 | 32350 | 1904 |
| 418 | 20240716 | 115700 | 3112356000 | 32350 | 32400 | 32400 | 32350 | 125 |
| 419 | 20240716 | 115600 | 3108307000 | 32350 | 32350 | 32350 | 32350 | 12 |
| 420 | 20240716 | 115500 | 3107918800 | 32350 | 32350 | 32350 | 32350 | 26 |
| 421 | 20240716 | 115400 | 3107077700 | 32400 | 32400 | 32400 | 32350 | 25 |
| 422 | 20240716 | 115300 | 3106267950 | 32350 | 32350 | 32350 | 32350 | 6 |
| 423 | 20240716 | 115200 | 3106073850 | 32350 | 32400 | 32400 | 32350 | 43 |
| 424 | 20240716 | 115100 | 3104681750 | 32400 | 32350 | 32400 | 32350 | 168 |
| 425 | 20240716 | 115000 | 3099246300 | 32350 | 32400 | 32400 | 32350 | 782 |
| 426 | 20240716 | 114900 | 3073910050 | 32400 | 32400 | 32400 | 32400 | 20 |
| 427 | 20240716 | 114800 | 3073262050 | 32400 | 32400 | 32400 | 32400 | 121 |
| 428 | 20240716 | 114700 | 3069341650 | 32400 | 32400 | 32400 | 32400 | 31 |
| 429 | 20240716 | 114600 | 3068337250 | 32450 | 32450 | 32450 | 32400 | 12 |
| 430 | 20240716 | 114500 | 3067948100 | 32400 | 32450 | 32450 | 32400 | 102 |
| 431 | 20240716 | 114400 | 3064638700 | 32400 | 32400 | 32400 | 32400 | 20 |
| 432 | 20240716 | 114300 | 3063990700 | 32450 | 32400 | 32450 | 32400 | 1006 |
| 433 | 20240716 | 114200 | 3031396250 | 32400 | 32450 | 32450 | 32400 | 37 |
| 434 | 20240716 | 114100 | 3030195850 | 32400 | 32450 | 32450 | 32400 | 39 |
| 435 | 20240716 | 114000 | 3028931350 | 32400 | 32400 | 32450 | 32400 | 184 |
| 436 | 20240716 | 113900 | 3022963850 | 32400 | 32400 | 32400 | 32400 | 49 |
| 437 | 20240716 | 113800 | 3021376250 | 32400 | 32400 | 32400 | 32400 | 306 |
| 438 | 20240716 | 113700 | 3011461850 | 32400 | 32450 | 32450 | 32400 | 98 |
| 439 | 20240716 | 113600 | 3008282000 | 32450 | 32400 | 32450 | 32400 | 21 |
| 440 | 20240716 | 113500 | 3007601550 | 32450 | 32400 | 32450 | 32400 | 12 |
| 441 | 20240716 | 113400 | 3007212700 | 32400 | 32400 | 32450 | 32400 | 100 |
| 442 | 20240716 | 113300 | 3003968700 | 32450 | 32450 | 32450 | 32450 | 283 |
| 443 | 20240716 | 113200 | 2994785350 | 32400 | 32400 | 32400 | 32400 | 16 |
| 444 | 20240716 | 113100 | 2994266950 | 32450 | 32450 | 32450 | 32400 | 321 |
| 445 | 20240716 | 113000 | 2983851450 | 32450 | 32450 | 32500 | 32400 | 503 |
| 446 | 20240716 | 112900 | 2967529300 | 32450 | 32400 | 32450 | 32400 | 8 |
| 447 | 20240716 | 112800 | 2967270000 | 32400 | 32450 | 32450 | 32400 | 735 |
| 448 | 20240716 | 112700 | 2943450250 | 32400 | 32450 | 32450 | 32400 | 10 |
| 449 | 20240716 | 112600 | 2943126000 | 32450 | 32450 | 32450 | 32400 | 75 |
| 450 | 20240716 | 112500 | 2940693300 | 32450 | 32450 | 32450 | 32400 | 8 |
| 451 | 20240716 | 112400 | 2940433950 | 32400 | 32400 | 32400 | 32400 | 115 |
| 452 | 20240716 | 112300 | 2936707950 | 32450 | 32450 | 32450 | 32400 | 44 |
| 453 | 20240716 | 112200 | 2935281200 | 32450 | 32450 | 32450 | 32400 | 619 |
| 454 | 20240716 | 112100 | 2915195350 | 32450 | 32400 | 32450 | 32400 | 26 |
| 455 | 20240716 | 112000 | 2914352900 | 32450 | 32450 | 32450 | 32400 | 107 |
| 456 | 20240716 | 111900 | 2910881000 | 32450 | 32400 | 32450 | 32400 | 162 |
| 457 | 20240716 | 111800 | 2905624700 | 32450 | 32400 | 32450 | 32400 | 15 |
| 458 | 20240716 | 111700 | 2905138650 | 32450 | 32450 | 32450 | 32450 | 150 |
| 459 | 20240716 | 111600 | 2900271150 | 32400 | 32450 | 32450 | 32400 | 909 |
| 460 | 20240716 | 111500 | 2870774450 | 32400 | 32400 | 32400 | 32400 | 20 |
| 461 | 20240716 | 111400 | 2870126450 | 32450 | 32450 | 32450 | 32400 | 744 |
| 462 | 20240716 | 111300 | 2846004400 | 32400 | 32400 | 32400 | 32400 | 27 |
| 463 | 20240716 | 111200 | 2845129600 | 32400 | 32400 | 32400 | 32400 | 12 |
| 464 | 20240716 | 111100 | 2844740800 | 32400 | 32450 | 32450 | 32400 | 11 |
| 465 | 20240716 | 111000 | 2844384150 | 32400 | 32400 | 32400 | 32400 | 149 |
| 466 | 20240716 | 110900 | 2839556550 | 32400 | 32400 | 32400 | 32400 | 198 |
| 467 | 20240716 | 110800 | 2833141350 | 32400 | 32400 | 32450 | 32400 | 891 |
| 468 | 20240716 | 110700 | 2804272900 | 32400 | 32400 | 32450 | 32400 | 122 |
| 469 | 20240716 | 110600 | 2800315050 | 32450 | 32450 | 32450 | 32400 | 67 |
| 470 | 20240716 | 110500 | 2798141550 | 32450 | 32450 | 32450 | 32400 | 243 |
| 471 | 20240716 | 110400 | 2790257150 | 32400 | 32400 | 32400 | 32400 | 6 |
| 472 | 20240716 | 110300 | 2790062750 | 32400 | 32400 | 32400 | 32350 | 325 |
| 473 | 20240716 | 110200 | 2779533000 | 32400 | 32350 | 32400 | 32350 | 94 |
| 474 | 20240716 | 110100 | 2776488700 | 32350 | 32350 | 32350 | 32350 | 109 |
| 475 | 20240716 | 110000 | 2772962550 | 32350 | 32300 | 32350 | 32300 | 155 |
| 476 | 20240716 | 105900 | 2767949450 | 32350 | 32300 | 32350 | 32300 | 269 |
| 477 | 20240716 | 105800 | 2759248650 | 32300 | 32250 | 32300 | 32250 | 514 |
| 478 | 20240716 | 105700 | 2742647500 | 32300 | 32300 | 32300 | 32250 | 175 |
| 479 | 20240716 | 105600 | 2736998100 | 32300 | 32300 | 32300 | 32250 | 64 |
| 480 | 20240716 | 105500 | 2734932050 | 32300 | 32250 | 32300 | 32250 | 180 |
| 481 | 20240716 | 105400 | 2729121500 | 32300 | 32250 | 32300 | 32250 | 660 |
| 482 | 20240716 | 105300 | 2707805300 | 32250 | 32300 | 32300 | 32250 | 191 |
| 483 | 20240716 | 105200 | 2701645400 | 32250 | 32250 | 32250 | 32250 | 338 |
| 484 | 20240716 | 105100 | 2690744900 | 32250 | 32250 | 32250 | 32250 | 350 |
| 485 | 20240716 | 105000 | 2679457400 | 32300 | 32300 | 32350 | 32300 | 2518 |
| 486 | 20240716 | 104900 | 2598123850 | 32300 | 32300 | 32350 | 32300 | 229 |
| 487 | 20240716 | 104800 | 2590725150 | 32300 | 32300 | 32350 | 32300 | 102 |
| 488 | 20240716 | 104700 | 2587430050 | 32350 | 32350 | 32350 | 32300 | 293 |
| 489 | 20240716 | 104600 | 2577960100 | 32350 | 32350 | 32400 | 32350 | 519 |
| 490 | 20240716 | 104500 | 2561170350 | 32350 | 32400 | 32400 | 32350 | 1197 |
| 491 | 20240716 | 104400 | 2522446550 | 32400 | 32350 | 32400 | 32350 | 71 |
| 492 | 20240716 | 104300 | 2520148600 | 32350 | 32350 | 32400 | 32350 | 18 |
| 493 | 20240716 | 104200 | 2519566250 | 32350 | 32350 | 32400 | 32350 | 42 |
| 494 | 20240716 | 104100 | 2518206800 | 32400 | 32350 | 32400 | 32350 | 150 |
| 495 | 20240716 | 104000 | 2513347800 | 32400 | 32350 | 32400 | 32350 | 70 |
| 496 | 20240716 | 103900 | 2511081000 | 32350 | 32400 | 32400 | 32350 | 390 |
| 497 | 20240716 | 103800 | 2498458650 | 32400 | 32400 | 32400 | 32400 | 35 |
| 498 | 20240716 | 103700 | 2497324650 | 32400 | 32400 | 32400 | 32400 | 222 |
| 499 | 20240716 | 103600 | 2490131850 | 32400 | 32400 | 32400 | 32400 | 19 |
| 500 | 20240716 | 103500 | 2489516250 | 32400 | 32400 | 32450 | 32400 | 34 |
| 501 | 20240716 | 103400 | 2488414600 | 32450 | 32400 | 32450 | 32400 | 135 |
| 502 | 20240716 | 103300 | 2484040550 | 32400 | 32400 | 32400 | 32400 | 359 |
| 503 | 20240716 | 103200 | 2472408950 | 32400 | 32450 | 32450 | 32400 | 78 |
| 504 | 20240716 | 103100 | 2469878300 | 32400 | 32400 | 32450 | 32400 | 347 |
| 505 | 20240716 | 103000 | 2458634500 | 32400 | 32350 | 32400 | 32350 | 29 |
| 506 | 20240716 | 102900 | 2457695150 | 32400 | 32400 | 32400 | 32350 | 53 |
| 507 | 20240716 | 102800 | 2455978500 | 32400 | 32350 | 32400 | 32350 | 477 |
| 508 | 20240716 | 102700 | 2440524550 | 32350 | 32400 | 32400 | 32350 | 18 |
| 509 | 20240716 | 102600 | 2439941650 | 32400 | 32350 | 32400 | 32350 | 834 |
| 510 | 20240716 | 102500 | 2412961700 | 32350 | 32350 | 32400 | 32350 | 567 |
| 511 | 20240716 | 102400 | 2394592400 | 32350 | 32350 | 32350 | 32350 | 23 |
| 512 | 20240716 | 102300 | 2393848350 | 32350 | 32350 | 32400 | 32350 | 46 |
| 513 | 20240716 | 102200 | 2392359950 | 32350 | 32300 | 32350 | 32250 | 493 |
| 514 | 20240716 | 102100 | 2376426450 | 32300 | 32300 | 32300 | 32250 | 887 |
| 515 | 20240716 | 102000 | 2347782400 | 32300 | 32400 | 32450 | 32250 | 6990 |
| 516 | 20240716 | 101900 | 2121623050 | 32450 | 32500 | 32500 | 32400 | 119 |
| 517 | 20240716 | 101800 | 2117759400 | 32450 | 32400 | 32500 | 32400 | 266 |
| 518 | 20240716 | 101700 | 2109128300 | 32450 | 32450 | 32450 | 32400 | 97 |
| 519 | 20240716 | 101600 | 2105981750 | 32450 | 32450 | 32450 | 32450 | 704 |
| 520 | 20240716 | 101500 | 2083136950 | 32450 | 32500 | 32550 | 32450 | 56 |
| 521 | 20240716 | 101400 | 2081318400 | 32450 | 32450 | 32500 | 32450 | 261 |
| 522 | 20240716 | 101300 | 2072838950 | 32450 | 32450 | 32500 | 32450 | 69 |
| 523 | 20240716 | 101200 | 2070599850 | 32500 | 32450 | 32500 | 32400 | 1092 |
| 524 | 20240716 | 101100 | 2035149500 | 32450 | 32450 | 32450 | 32450 | 233 |
| 525 | 20240716 | 101000 | 2027588650 | 32450 | 32500 | 32500 | 32450 | 109 |
| 526 | 20240716 | 100900 | 2024050650 | 32500 | 32450 | 32500 | 32450 | 936 |
| 527 | 20240716 | 100800 | 1993676550 | 32450 | 32450 | 32450 | 32400 | 422 |
| 528 | 20240716 | 100700 | 1979983600 | 32450 | 32450 | 32500 | 32400 | 1690 |
| 529 | 20240716 | 100600 | 1925146100 | 32500 | 32500 | 32500 | 32450 | 97 |
| 530 | 20240716 | 100500 | 1921994900 | 32500 | 32500 | 32500 | 32450 | 380 |
| 531 | 20240716 | 100400 | 1909663450 | 32500 | 32550 | 32550 | 32450 | 3360 |
| 532 | 20240716 | 100300 | 1800526250 | 32550 | 32500 | 32550 | 32500 | 372 |
| 533 | 20240716 | 100200 | 1788421150 | 32550 | 32550 | 32550 | 32500 | 31 |
| 534 | 20240716 | 100100 | 1787413100 | 32500 | 32550 | 32550 | 32500 | 740 |
| 535 | 20240716 | 100000 | 1763327400 | 32550 | 32500 | 32550 | 32500 | 336 |
| 536 | 20240716 | 095900 | 1752405950 | 32500 | 32500 | 32550 | 32500 | 331 |
| 537 | 20240716 | 095800 | 1741648100 | 32500 | 32550 | 32550 | 32500 | 328 |
| 538 | 20240716 | 095700 | 1730985450 | 32550 | 32550 | 32550 | 32500 | 329 |
| 539 | 20240716 | 095600 | 1720287450 | 32550 | 32550 | 32550 | 32550 | 872 |
| 540 | 20240716 | 095500 | 1691903850 | 32550 | 32550 | 32600 | 32550 | 1504 |
| 541 | 20240716 | 095400 | 1642948100 | 32600 | 32600 | 32600 | 32550 | 3953 |
| 542 | 20240716 | 095300 | 1514083000 | 32650 | 32600 | 32650 | 32600 | 472 |
| 543 | 20240716 | 095200 | 1498692250 | 32650 | 32700 | 32700 | 32650 | 2106 |
| 544 | 20240716 | 095100 | 1429930750 | 32700 | 32650 | 32700 | 32650 | 315 |
| 545 | 20240716 | 095000 | 1419638850 | 32700 | 32750 | 32750 | 32650 | 2466 |
| 546 | 20240716 | 094900 | 1339011900 | 32750 | 32750 | 32750 | 32700 | 1685 |
| 547 | 20240716 | 094800 | 1283828450 | 32750 | 32800 | 32800 | 32750 | 169 |
| 548 | 20240716 | 094700 | 1278293400 | 32750 | 32800 | 32800 | 32750 | 142 |
| 549 | 20240716 | 094600 | 1273642800 | 32750 | 32800 | 32800 | 32750 | 535 |
| 550 | 20240716 | 094500 | 1256120550 | 32750 | 32800 | 32800 | 32750 | 11 |
| 551 | 20240716 | 094400 | 1255759900 | 32750 | 32800 | 32800 | 32750 | 215 |
| 552 | 20240716 | 094300 | 1248708200 | 32750 | 32800 | 32800 | 32750 | 71 |
| 553 | 20240716 | 094200 | 1246381650 | 32800 | 32800 | 32800 | 32800 | 17 |
| 554 | 20240716 | 094100 | 1245824050 | 32800 | 32800 | 32800 | 32750 | 276 |
| 555 | 20240716 | 094000 | 1236772100 | 32800 | 32800 | 32800 | 32800 | 295 |
| 556 | 20240716 | 093900 | 1227096100 | 32800 | 32750 | 32800 | 32750 | 461 |
| 557 | 20240716 | 093800 | 1211997950 | 32750 | 32800 | 32800 | 32750 | 115 |
| 558 | 20240716 | 093700 | 1208226700 | 32800 | 32750 | 32800 | 32750 | 102 |
| 559 | 20240716 | 093600 | 1204883700 | 32750 | 32750 | 32750 | 32750 | 20 |
| 560 | 20240716 | 093500 | 1204228700 | 32750 | 32800 | 32800 | 32750 | 158 |
| 561 | 20240716 | 093400 | 1199051350 | 32800 | 32800 | 32800 | 32800 | 58 |
| 562 | 20240716 | 093300 | 1197148950 | 32800 | 32800 | 32800 | 32800 | 476 |
| 563 | 20240716 | 093200 | 1181536150 | 32800 | 32800 | 32800 | 32750 | 852 |
| 564 | 20240716 | 093100 | 1153595500 | 32750 | 32750 | 32750 | 32700 | 945 |
| 565 | 20240716 | 093000 | 1122658150 | 32750 | 32850 | 32850 | 32750 | 2423 |
| 566 | 20240716 | 092900 | 1043229250 | 32850 | 32850 | 32850 | 32800 | 1676 |
| 567 | 20240716 | 092800 | 988178100 | 32900 | 32900 | 32900 | 32900 | 573 |
| 568 | 20240716 | 092700 | 969326400 | 32900 | 32950 | 32950 | 32900 | 62 |
| 569 | 20240716 | 092600 | 967286550 | 32950 | 32900 | 32950 | 32900 | 413 |
| 570 | 20240716 | 092500 | 953693300 | 32900 | 32900 | 32900 | 32900 | 327 |
| 571 | 20240716 | 092400 | 942935000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 572 | 20240716 | 092300 | 942935000 | 32900 | 32950 | 32950 | 32900 | 371 |
| 573 | 20240716 | 092200 | 930729050 | 32900 | 32950 | 32950 | 32900 | 62 |
| 574 | 20240716 | 092100 | 928689150 | 32900 | 32850 | 32900 | 32850 | 460 |
| 575 | 20240716 | 092000 | 913556150 | 32900 | 32900 | 32900 | 32900 | 401 |
| 576 | 20240716 | 091900 | 900363250 | 32900 | 32850 | 32900 | 32800 | 1540 |
| 577 | 20240716 | 091800 | 849774200 | 32850 | 32950 | 32950 | 32850 | 2334 |
| 578 | 20240716 | 091700 | 773045700 | 33000 | 33000 | 33000 | 32900 | 3154 |
| 579 | 20240716 | 091600 | 669210700 | 33000 | 33000 | 33000 | 32950 | 263 |
| 580 | 20240716 | 091500 | 660538700 | 33000 | 32950 | 33000 | 32950 | 2 |
| 581 | 20240716 | 091400 | 660472750 | 32950 | 33000 | 33000 | 32950 | 788 |
| 582 | 20240716 | 091300 | 634485400 | 33000 | 33000 | 33050 | 33000 | 295 |
| 583 | 20240716 | 091200 | 624749900 | 33000 | 33000 | 33100 | 33000 | 2351 |
| 584 | 20240716 | 091100 | 547109450 | 33050 | 33100 | 33100 | 33050 | 426 |
| 585 | 20240716 | 091000 | 533015400 | 33100 | 33000 | 33100 | 32950 | 391 |
| 586 | 20240716 | 090900 | 520116250 | 33100 | 32950 | 33100 | 32950 | 912 |
| 587 | 20240716 | 090800 | 489988800 | 32950 | 33050 | 33050 | 32950 | 310 |
| 588 | 20240716 | 090700 | 479763650 | 33000 | 33100 | 33100 | 33000 | 1473 |
| 589 | 20240716 | 090600 | 431107200 | 33050 | 33150 | 33150 | 33050 | 1385 |
| 590 | 20240716 | 090500 | 385207750 | 33150 | 33250 | 33350 | 33150 | 589 |
| 591 | 20240716 | 090400 | 365644550 | 33300 | 33250 | 33350 | 33250 | 1214 |
| 592 | 20240716 | 090300 | 325173300 | 33350 | 33350 | 33350 | 33300 | 176 |
| 593 | 20240716 | 090200 | 319304350 | 33350 | 33300 | 33350 | 33150 | 1265 |
| 594 | 20240716 | 090100 | 277173550 | 33250 | 33200 | 33250 | 33150 | 1493 |
| 595 | 20240716 | 090000 | 227550750 | 33150 | 33100 | 33250 | 33100 | 6874 |