32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 184600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 8135 |
| 3 | 20240716 | 184500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20240716 | 184400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20240716 | 184300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20240716 | 184200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20240716 | 184100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20240716 | 184000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20240716 | 183900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20240716 | 183800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20240716 | 183700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20240716 | 183600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20240716 | 183500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20240716 | 183400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20240716 | 183300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20240716 | 183200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20240716 | 183100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20240716 | 183000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20240716 | 182900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20240716 | 182800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20240716 | 182700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20240716 | 182600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20240716 | 182500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20240716 | 182400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20240716 | 182300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20240716 | 182200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20240716 | 182100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20240716 | 182000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20240716 | 181900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20240716 | 181800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20240716 | 181700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20240716 | 181600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 8135 |
| 33 | 20240716 | 181500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20240716 | 181400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20240716 | 181300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20240716 | 181200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20240716 | 181100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20240716 | 181000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20240716 | 180900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20240716 | 180800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20240716 | 180700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20240716 | 180600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20240716 | 180500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20240716 | 180400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20240716 | 180300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20240716 | 180200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20240716 | 180100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20240716 | 180000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20240716 | 175900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20240716 | 175800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20240716 | 175700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20240716 | 175600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20240716 | 175500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20240716 | 175400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20240716 | 175300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20240716 | 175200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20240716 | 175100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20240716 | 175000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20240716 | 174900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20240716 | 174800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20240716 | 174700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20240716 | 174600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 8135 |
| 63 | 20240716 | 174500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20240716 | 174400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20240716 | 174300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20240716 | 174200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20240716 | 174100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20240716 | 174000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20240716 | 173900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20240716 | 173800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20240716 | 173700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20240716 | 173600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20240716 | 173500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20240716 | 173400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20240716 | 173300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20240716 | 173200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20240716 | 173100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20240716 | 173000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20240716 | 172900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20240716 | 172800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20240716 | 172700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20240716 | 172600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20240716 | 172500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20240716 | 172400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20240716 | 172300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20240716 | 172200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20240716 | 172100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20240716 | 172000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20240716 | 171900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20240716 | 171800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20240716 | 171700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20240716 | 171600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 8135 |
| 93 | 20240716 | 171500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20240716 | 171400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20240716 | 171300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20240716 | 171200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20240716 | 171100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20240716 | 171000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20240716 | 170900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20240716 | 170800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20240716 | 170700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20240716 | 170600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20240716 | 170500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20240716 | 170400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20240716 | 170300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20240716 | 170200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20240716 | 170100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20240716 | 170000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20240716 | 165900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20240716 | 165800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20240716 | 165700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20240716 | 165600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20240716 | 165500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20240716 | 165400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20240716 | 165300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20240716 | 165200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20240716 | 165100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20240716 | 165000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20240716 | 164900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20240716 | 164800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20240716 | 164700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20240716 | 164600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 8135 |
| 123 | 20240716 | 164500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20240716 | 164400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20240716 | 164300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20240716 | 164200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20240716 | 164100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20240716 | 164000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20240716 | 163900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20240716 | 163800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20240716 | 163700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20240716 | 163600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20240716 | 163500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20240716 | 163400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20240716 | 163300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20240716 | 163200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20240716 | 163100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20240716 | 163000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20240716 | 162900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20240716 | 162800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20240716 | 162700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20240716 | 162600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20240716 | 162500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20240716 | 162400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20240716 | 162300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20240716 | 162200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20240716 | 162100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20240716 | 162000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20240716 | 161900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20240716 | 161800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20240716 | 161700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20240716 | 161600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 8135 |
| 153 | 20240716 | 161500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20240716 | 161400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20240716 | 161300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20240716 | 161200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20240716 | 161100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20240716 | 161000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20240716 | 160900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20240716 | 160800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20240716 | 160700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20240716 | 160600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20240716 | 160500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20240716 | 160400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20240716 | 160300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20240716 | 160200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20240716 | 160100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20240716 | 160000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20240716 | 155900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20240716 | 155800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20240716 | 155700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20240716 | 155600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20240716 | 155500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20240716 | 155400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20240716 | 155300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20240716 | 155200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20240716 | 155100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20240716 | 155000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20240716 | 154900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20240716 | 154800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20240716 | 154700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20240716 | 154600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 8135 |
| 183 | 20240716 | 154500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20240716 | 154400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20240716 | 154300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20240716 | 154200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20240716 | 154100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20240716 | 154000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20240716 | 153900 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20240716 | 153800 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20240716 | 153700 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20240716 | 153600 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20240716 | 153500 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20240716 | 153400 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20240716 | 153300 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20240716 | 153200 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20240716 | 153100 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20240716 | 153000 | 10862392000 | 38600 | 38600 | 38600 | 38600 | 8135 |
| 199 | 20240716 | 152900 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20240716 | 152800 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20240716 | 152700 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20240716 | 152600 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20240716 | 152500 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20240716 | 152400 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20240716 | 152300 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20240716 | 152200 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20240716 | 152100 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20240716 | 152000 | 10548381000 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20240716 | 151900 | 10548381000 | 38600 | 38600 | 38650 | 38550 | 1166 |
| 210 | 20240716 | 151800 | 10503373150 | 38550 | 38550 | 38600 | 38550 | 1593 |
| 211 | 20240716 | 151700 | 10441951350 | 38550 | 38550 | 38600 | 38550 | 228 |
| 212 | 20240716 | 151600 | 10433161450 | 38600 | 38550 | 38600 | 38550 | 642 |
| 213 | 20240716 | 151500 | 10408412300 | 38550 | 38600 | 38600 | 38550 | 607 |
| 214 | 20240716 | 151400 | 10385012150 | 38550 | 38550 | 38600 | 38500 | 869 |
| 215 | 20240716 | 151300 | 10351512800 | 38550 | 38500 | 38550 | 38500 | 895 |
| 216 | 20240716 | 151200 | 10317047350 | 38500 | 38500 | 38550 | 38500 | 1509 |
| 217 | 20240716 | 151100 | 10258913500 | 38550 | 38600 | 38600 | 38500 | 1359 |
| 218 | 20240716 | 151000 | 10206503800 | 38600 | 38600 | 38650 | 38500 | 1199 |
| 219 | 20240716 | 150900 | 10160231000 | 38600 | 38600 | 38600 | 38550 | 1658 |
| 220 | 20240716 | 150800 | 10096249350 | 38600 | 38600 | 38650 | 38600 | 873 |
| 221 | 20240716 | 150700 | 10062551200 | 38600 | 38550 | 38600 | 38550 | 1562 |
| 222 | 20240716 | 150600 | 10002295550 | 38550 | 38600 | 38600 | 38550 | 1296 |
| 223 | 20240716 | 150500 | 9952327850 | 38600 | 38550 | 38600 | 38550 | 783 |
| 224 | 20240716 | 150400 | 9922134150 | 38550 | 38600 | 38600 | 38550 | 730 |
| 225 | 20240716 | 150300 | 9893985500 | 38550 | 38550 | 38600 | 38550 | 725 |
| 226 | 20240716 | 150200 | 9866033550 | 38550 | 38600 | 38600 | 38550 | 1045 |
| 227 | 20240716 | 150100 | 9825714100 | 38650 | 38600 | 38650 | 38600 | 384 |
| 228 | 20240716 | 150000 | 9810891550 | 38600 | 38550 | 38650 | 38550 | 1044 |
| 229 | 20240716 | 145900 | 9770593700 | 38550 | 38550 | 38600 | 38550 | 740 |
| 230 | 20240716 | 145800 | 9742064650 | 38550 | 38550 | 38600 | 38550 | 713 |
| 231 | 20240716 | 145700 | 9714575500 | 38550 | 38550 | 38600 | 38500 | 1754 |
| 232 | 20240716 | 145600 | 9646978650 | 38500 | 38500 | 38550 | 38500 | 834 |
| 233 | 20240716 | 145500 | 9614862900 | 38500 | 38500 | 38500 | 38500 | 692 |
| 234 | 20240716 | 145400 | 9588220900 | 38500 | 38500 | 38550 | 38500 | 1030 |
| 235 | 20240716 | 145300 | 9548562000 | 38500 | 38500 | 38550 | 38500 | 718 |
| 236 | 20240716 | 145200 | 9520909500 | 38500 | 38500 | 38550 | 38500 | 617 |
| 237 | 20240716 | 145100 | 9497154250 | 38500 | 38500 | 38550 | 38500 | 1017 |
| 238 | 20240716 | 145000 | 9457992750 | 38500 | 38550 | 38550 | 38500 | 1185 |
| 239 | 20240716 | 144900 | 9412362200 | 38500 | 38500 | 38550 | 38500 | 947 |
| 240 | 20240716 | 144800 | 9375891550 | 38500 | 38500 | 38550 | 38500 | 1106 |
| 241 | 20240716 | 144700 | 9333284400 | 38500 | 38550 | 38600 | 38500 | 1283 |
| 242 | 20240716 | 144600 | 9283824650 | 38600 | 38550 | 38600 | 38500 | 1750 |
| 243 | 20240716 | 144500 | 9216351550 | 38500 | 38500 | 38550 | 38500 | 720 |
| 244 | 20240716 | 144400 | 9188621750 | 38500 | 38550 | 38600 | 38500 | 1071 |
| 245 | 20240716 | 144300 | 9147373450 | 38550 | 38600 | 38600 | 38500 | 809 |
| 246 | 20240716 | 144200 | 9116195500 | 38550 | 38550 | 38600 | 38500 | 1540 |
| 247 | 20240716 | 144100 | 9056796500 | 38550 | 38600 | 38600 | 38550 | 771 |
| 248 | 20240716 | 144000 | 9027071950 | 38550 | 38550 | 38600 | 38550 | 614 |
| 249 | 20240716 | 143900 | 9003402000 | 38600 | 38550 | 38600 | 38550 | 393 |
| 250 | 20240716 | 143800 | 8988249150 | 38550 | 38550 | 38600 | 38550 | 918 |
| 251 | 20240716 | 143700 | 8952849600 | 38550 | 38550 | 38650 | 38550 | 1868 |
| 252 | 20240716 | 143600 | 8880766400 | 38550 | 38600 | 38650 | 38550 | 537 |
| 253 | 20240716 | 143500 | 8860054750 | 38600 | 38650 | 38650 | 38600 | 1330 |
| 254 | 20240716 | 143400 | 8808670550 | 38600 | 38600 | 38650 | 38600 | 328 |
| 255 | 20240716 | 143300 | 8796003700 | 38650 | 38650 | 38700 | 38550 | 513 |
| 256 | 20240716 | 143200 | 8776191150 | 38650 | 38600 | 38650 | 38600 | 2500 |
| 257 | 20240716 | 143100 | 8679603650 | 38550 | 38550 | 38600 | 38550 | 341 |
| 258 | 20240716 | 143000 | 8666457550 | 38600 | 38600 | 38650 | 38600 | 493 |
| 259 | 20240716 | 142900 | 8647426150 | 38600 | 38550 | 38600 | 38550 | 72 |
| 260 | 20240716 | 142800 | 8644647350 | 38550 | 38600 | 38650 | 38550 | 389 |
| 261 | 20240716 | 142700 | 8629631900 | 38650 | 38600 | 38650 | 38600 | 1253 |
| 262 | 20240716 | 142600 | 8581263000 | 38650 | 38600 | 38650 | 38600 | 80 |
| 263 | 20240716 | 142500 | 8578172100 | 38600 | 38650 | 38650 | 38600 | 261 |
| 264 | 20240716 | 142400 | 8568093650 | 38650 | 38600 | 38650 | 38600 | 171 |
| 265 | 20240716 | 142300 | 8561491100 | 38650 | 38650 | 38650 | 38600 | 313 |
| 266 | 20240716 | 142200 | 8549398800 | 38600 | 38600 | 38600 | 38600 | 101 |
| 267 | 20240716 | 142100 | 8545500200 | 38650 | 38600 | 38650 | 38600 | 1585 |
| 268 | 20240716 | 142000 | 8484317050 | 38550 | 38550 | 38550 | 38550 | 686 |
| 269 | 20240716 | 141900 | 8457871750 | 38550 | 38600 | 38600 | 38550 | 312 |
| 270 | 20240716 | 141800 | 8445843850 | 38550 | 38550 | 38550 | 38550 | 183 |
| 271 | 20240716 | 141700 | 8438789200 | 38550 | 38500 | 38550 | 38500 | 305 |
| 272 | 20240716 | 141600 | 8427033650 | 38500 | 38550 | 38550 | 38500 | 1118 |
| 273 | 20240716 | 141500 | 8383936800 | 38600 | 38550 | 38600 | 38550 | 174 |
| 274 | 20240716 | 141400 | 8377229050 | 38550 | 38550 | 38600 | 38550 | 378 |
| 275 | 20240716 | 141300 | 8362655500 | 38600 | 38550 | 38600 | 38550 | 238 |
| 276 | 20240716 | 141200 | 8353480550 | 38550 | 38600 | 38600 | 38550 | 143 |
| 277 | 20240716 | 141100 | 8347967550 | 38600 | 38550 | 38600 | 38550 | 191 |
| 278 | 20240716 | 141000 | 8340602800 | 38550 | 38550 | 38550 | 38550 | 269 |
| 279 | 20240716 | 140900 | 8330232850 | 38550 | 38550 | 38550 | 38550 | 508 |
| 280 | 20240716 | 140800 | 8310649450 | 38550 | 38600 | 38600 | 38550 | 130 |
| 281 | 20240716 | 140700 | 8305637900 | 38550 | 38550 | 38600 | 38500 | 1117 |
| 282 | 20240716 | 140600 | 8262582700 | 38550 | 38550 | 38600 | 38550 | 92 |
| 283 | 20240716 | 140500 | 8259034600 | 38550 | 38550 | 38600 | 38550 | 398 |
| 284 | 20240716 | 140400 | 8243679200 | 38600 | 38550 | 38600 | 38550 | 173 |
| 285 | 20240716 | 140300 | 8237009600 | 38550 | 38550 | 38550 | 38500 | 757 |
| 286 | 20240716 | 140200 | 8207830250 | 38500 | 38550 | 38550 | 38500 | 784 |
| 287 | 20240716 | 140100 | 8177612750 | 38550 | 38500 | 38600 | 38500 | 2288 |
| 288 | 20240716 | 140000 | 8089414500 | 38500 | 38600 | 38600 | 38500 | 3542 |
| 289 | 20240716 | 135900 | 7952871400 | 38550 | 38550 | 38600 | 38550 | 1895 |
| 290 | 20240716 | 135800 | 7879818850 | 38550 | 38550 | 38600 | 38550 | 1996 |
| 291 | 20240716 | 135700 | 7802873000 | 38550 | 38550 | 38600 | 38550 | 234 |
| 292 | 20240716 | 135600 | 7793850800 | 38550 | 38600 | 38600 | 38550 | 71 |
| 293 | 20240716 | 135500 | 7791113650 | 38550 | 38550 | 38600 | 38550 | 345 |
| 294 | 20240716 | 135400 | 7777810200 | 38550 | 38600 | 38600 | 38550 | 287 |
| 295 | 20240716 | 135300 | 7766743100 | 38550 | 38550 | 38600 | 38550 | 2214 |
| 296 | 20240716 | 135200 | 7681388000 | 38600 | 38600 | 38600 | 38550 | 225 |
| 297 | 20240716 | 135100 | 7672708550 | 38600 | 38600 | 38600 | 38550 | 186 |
| 298 | 20240716 | 135000 | 7665534650 | 38550 | 38600 | 38600 | 38550 | 124 |
| 299 | 20240716 | 134900 | 7660751050 | 38550 | 38600 | 38600 | 38550 | 436 |
| 300 | 20240716 | 134800 | 7643939550 | 38600 | 38550 | 38600 | 38550 | 384 |
| 301 | 20240716 | 134700 | 7629125900 | 38600 | 38600 | 38600 | 38550 | 281 |
| 302 | 20240716 | 134600 | 7618287300 | 38550 | 38500 | 38600 | 38500 | 553 |
| 303 | 20240716 | 134500 | 7596965800 | 38500 | 38500 | 38550 | 38500 | 219 |
| 304 | 20240716 | 134400 | 7588531600 | 38550 | 38500 | 38550 | 38500 | 393 |
| 305 | 20240716 | 134300 | 7573398950 | 38500 | 38500 | 38550 | 38500 | 89 |
| 306 | 20240716 | 134200 | 7569970150 | 38500 | 38500 | 38500 | 38500 | 160 |
| 307 | 20240716 | 134100 | 7563810150 | 38500 | 38550 | 38550 | 38500 | 581 |
| 308 | 20240716 | 134000 | 7541419100 | 38550 | 38550 | 38600 | 38550 | 112 |
| 309 | 20240716 | 133900 | 7537101400 | 38550 | 38550 | 38550 | 38550 | 95 |
| 310 | 20240716 | 133800 | 7533439150 | 38550 | 38550 | 38600 | 38550 | 137 |
| 311 | 20240716 | 133700 | 7528157300 | 38550 | 38550 | 38600 | 38550 | 182 |
| 312 | 20240716 | 133600 | 7521141150 | 38500 | 38550 | 38550 | 38500 | 388 |
| 313 | 20240716 | 133500 | 7506199350 | 38550 | 38550 | 38550 | 38500 | 376 |
| 314 | 20240716 | 133400 | 7491713300 | 38500 | 38500 | 38550 | 38500 | 277 |
| 315 | 20240716 | 133300 | 7481045600 | 38500 | 38550 | 38550 | 38500 | 881 |
| 316 | 20240716 | 133200 | 7447088350 | 38500 | 38550 | 38550 | 38500 | 568 |
| 317 | 20240716 | 133100 | 7425201450 | 38550 | 38500 | 38550 | 38500 | 277 |
| 318 | 20240716 | 133000 | 7414528050 | 38550 | 38500 | 38550 | 38500 | 1195 |
| 319 | 20240716 | 132900 | 7368518850 | 38500 | 38550 | 38550 | 38500 | 224 |
| 320 | 20240716 | 132800 | 7359894050 | 38650 | 38550 | 38650 | 38550 | 1452 |
| 321 | 20240716 | 132700 | 7303854350 | 38550 | 38550 | 38550 | 38550 | 243 |
| 322 | 20240716 | 132600 | 7294486700 | 38600 | 38600 | 38600 | 38550 | 307 |
| 323 | 20240716 | 132500 | 7282650250 | 38600 | 38600 | 38600 | 38550 | 165 |
| 324 | 20240716 | 132400 | 7276289250 | 38550 | 38600 | 38600 | 38550 | 74 |
| 325 | 20240716 | 132300 | 7273435950 | 38550 | 38550 | 38550 | 38550 | 273 |
| 326 | 20240716 | 132200 | 7262911800 | 38550 | 38550 | 38550 | 38550 | 133 |
| 327 | 20240716 | 132100 | 7257784650 | 38550 | 38550 | 38600 | 38550 | 72 |
| 328 | 20240716 | 132000 | 7255008850 | 38550 | 38550 | 38600 | 38550 | 1161 |
| 329 | 20240716 | 131900 | 7210250750 | 38600 | 38600 | 38600 | 38550 | 124 |
| 330 | 20240716 | 131800 | 7205465150 | 38600 | 38550 | 38600 | 38550 | 269 |
| 331 | 20240716 | 131700 | 7195091050 | 38550 | 38550 | 38600 | 38550 | 94 |
| 332 | 20240716 | 131600 | 7191464200 | 38600 | 38550 | 38600 | 38550 | 171 |
| 333 | 20240716 | 131500 | 7184870650 | 38550 | 38550 | 38600 | 38550 | 249 |
| 334 | 20240716 | 131400 | 7175266800 | 38550 | 38550 | 38600 | 38550 | 351 |
| 335 | 20240716 | 131300 | 7161719250 | 38550 | 38550 | 38650 | 38550 | 143 |
| 336 | 20240716 | 131200 | 7156206500 | 38600 | 38550 | 38650 | 38550 | 242 |
| 337 | 20240716 | 131100 | 7146870900 | 38550 | 38550 | 38550 | 38550 | 34 |
| 338 | 20240716 | 131000 | 7145560200 | 38550 | 38550 | 38600 | 38550 | 327 |
| 339 | 20240716 | 130900 | 7132953850 | 38550 | 38600 | 38600 | 38550 | 137 |
| 340 | 20240716 | 130800 | 7127672300 | 38600 | 38550 | 38600 | 38550 | 60 |
| 341 | 20240716 | 130700 | 7125358850 | 38550 | 38550 | 38600 | 38550 | 213 |
| 342 | 20240716 | 130600 | 7117147650 | 38550 | 38550 | 38650 | 38550 | 1854 |
| 343 | 20240716 | 130500 | 7045593300 | 38550 | 38500 | 38550 | 38500 | 515 |
| 344 | 20240716 | 130400 | 7025747150 | 38500 | 38500 | 38550 | 38500 | 753 |
| 345 | 20240716 | 130300 | 6996755600 | 38550 | 38500 | 38550 | 38500 | 195 |
| 346 | 20240716 | 130200 | 6989247450 | 38500 | 38500 | 38500 | 38500 | 122 |
| 347 | 20240716 | 130100 | 6984550450 | 38500 | 38500 | 38550 | 38500 | 43 |
| 348 | 20240716 | 130000 | 6982893800 | 38500 | 38500 | 38550 | 38500 | 205 |
| 349 | 20240716 | 125900 | 6974999700 | 38500 | 38550 | 38550 | 38500 | 483 |
| 350 | 20240716 | 125800 | 6956385400 | 38500 | 38500 | 38550 | 38500 | 118 |
| 351 | 20240716 | 125700 | 6951841150 | 38500 | 38500 | 38550 | 38500 | 189 |
| 352 | 20240716 | 125600 | 6944564050 | 38550 | 38500 | 38550 | 38500 | 216 |
| 353 | 20240716 | 125500 | 6936242900 | 38550 | 38550 | 38550 | 38500 | 191 |
| 354 | 20240716 | 125400 | 6928883000 | 38500 | 38500 | 38550 | 38500 | 236 |
| 355 | 20240716 | 125300 | 6919795000 | 38500 | 38550 | 38550 | 38500 | 661 |
| 356 | 20240716 | 125200 | 6894313800 | 38550 | 38550 | 38600 | 38550 | 470 |
| 357 | 20240716 | 125100 | 6876195150 | 38550 | 38550 | 38550 | 38550 | 53 |
| 358 | 20240716 | 125000 | 6874152000 | 38550 | 38500 | 38550 | 38500 | 488 |
| 359 | 20240716 | 124900 | 6855342850 | 38500 | 38500 | 38550 | 38500 | 91 |
| 360 | 20240716 | 124800 | 6851837800 | 38500 | 38550 | 38600 | 38500 | 1321 |
| 361 | 20240716 | 124700 | 6800908800 | 38550 | 38550 | 38600 | 38550 | 74 |
| 362 | 20240716 | 124600 | 6798055950 | 38550 | 38550 | 38550 | 38550 | 874 |
| 363 | 20240716 | 124500 | 6764363250 | 38550 | 38550 | 38600 | 38550 | 71 |
| 364 | 20240716 | 124400 | 6761624250 | 38600 | 38550 | 38600 | 38550 | 68 |
| 365 | 20240716 | 124300 | 6759002350 | 38550 | 38550 | 38600 | 38550 | 453 |
| 366 | 20240716 | 124200 | 6741536650 | 38550 | 38600 | 38600 | 38550 | 312 |
| 367 | 20240716 | 124100 | 6729509000 | 38550 | 38650 | 38650 | 38550 | 3199 |
| 368 | 20240716 | 124000 | 6606096700 | 38600 | 38600 | 38600 | 38600 | 597 |
| 369 | 20240716 | 123900 | 6583052500 | 38600 | 38600 | 38650 | 38600 | 74 |
| 370 | 20240716 | 123800 | 6580195800 | 38600 | 38600 | 38650 | 38600 | 28 |
| 371 | 20240716 | 123700 | 6579114950 | 38600 | 38600 | 38650 | 38600 | 48 |
| 372 | 20240716 | 123600 | 6577261200 | 38600 | 38600 | 38650 | 38600 | 518 |
| 373 | 20240716 | 123500 | 6557266250 | 38600 | 38600 | 38650 | 38600 | 153 |
| 374 | 20240716 | 123400 | 6551354100 | 38650 | 38600 | 38650 | 38600 | 35 |
| 375 | 20240716 | 123300 | 6550002900 | 38600 | 38600 | 38650 | 38600 | 118 |
| 376 | 20240716 | 123200 | 6545448000 | 38650 | 38600 | 38650 | 38600 | 52 |
| 377 | 20240716 | 123100 | 6543440250 | 38600 | 38650 | 38650 | 38600 | 472 |
| 378 | 20240716 | 123000 | 6525197650 | 38650 | 38600 | 38700 | 38600 | 154 |
| 379 | 20240716 | 122900 | 6519246000 | 38600 | 38650 | 38650 | 38600 | 62 |
| 380 | 20240716 | 122800 | 6516850350 | 38650 | 38700 | 38700 | 38650 | 67 |
| 381 | 20240716 | 122700 | 6514260700 | 38650 | 38650 | 38650 | 38600 | 96 |
| 382 | 20240716 | 122600 | 6510550700 | 38600 | 38600 | 38650 | 38600 | 75 |
| 383 | 20240716 | 122500 | 6507655400 | 38650 | 38600 | 38650 | 38600 | 37 |
| 384 | 20240716 | 122400 | 6506226650 | 38600 | 38600 | 38600 | 38600 | 31 |
| 385 | 20240716 | 122300 | 6505030050 | 38600 | 38600 | 38650 | 38600 | 358 |
| 386 | 20240716 | 122200 | 6491205250 | 38600 | 38650 | 38700 | 38600 | 361 |
| 387 | 20240716 | 122100 | 6477252850 | 38700 | 38650 | 38700 | 38650 | 451 |
| 388 | 20240716 | 122000 | 6459821100 | 38700 | 38650 | 38700 | 38650 | 106 |
| 389 | 20240716 | 121900 | 6455721750 | 38650 | 38650 | 38650 | 38650 | 27 |
| 390 | 20240716 | 121800 | 6454678200 | 38650 | 38650 | 38700 | 38650 | 77 |
| 391 | 20240716 | 121700 | 6451702100 | 38650 | 38650 | 38650 | 38650 | 123 |
| 392 | 20240716 | 121600 | 6446948150 | 38650 | 38650 | 38650 | 38650 | 22 |
| 393 | 20240716 | 121500 | 6446097850 | 38650 | 38650 | 38700 | 38650 | 69 |
| 394 | 20240716 | 121400 | 6443430900 | 38700 | 38600 | 38700 | 38600 | 579 |
| 395 | 20240716 | 121300 | 6421053350 | 38600 | 38600 | 38600 | 38600 | 24 |
| 396 | 20240716 | 121200 | 6420126950 | 38600 | 38600 | 38650 | 38600 | 309 |
| 397 | 20240716 | 121100 | 6408199450 | 38600 | 38600 | 38600 | 38600 | 23 |
| 398 | 20240716 | 121000 | 6407311650 | 38600 | 38650 | 38650 | 38600 | 2419 |
| 399 | 20240716 | 120900 | 6313874800 | 38650 | 38650 | 38650 | 38650 | 87 |
| 400 | 20240716 | 120800 | 6310512250 | 38650 | 38650 | 38700 | 38650 | 27 |
| 401 | 20240716 | 120700 | 6309468600 | 38650 | 38650 | 38700 | 38650 | 228 |
| 402 | 20240716 | 120600 | 6300655450 | 38650 | 38700 | 38700 | 38650 | 475 |
| 403 | 20240716 | 120500 | 6282283850 | 38650 | 38650 | 38700 | 38650 | 298 |
| 404 | 20240716 | 120400 | 6270758250 | 38650 | 38650 | 38700 | 38650 | 60 |
| 405 | 20240716 | 120300 | 6268439150 | 38650 | 38700 | 38700 | 38650 | 26 |
| 406 | 20240716 | 120200 | 6267434100 | 38700 | 38750 | 38750 | 38650 | 4626 |
| 407 | 20240716 | 120100 | 6088401000 | 38750 | 38750 | 38800 | 38750 | 29 |
| 408 | 20240716 | 120000 | 6087277200 | 38800 | 38750 | 38800 | 38750 | 53 |
| 409 | 20240716 | 115900 | 6085221650 | 38800 | 38750 | 38800 | 38700 | 252 |
| 410 | 20240716 | 115800 | 6075456700 | 38750 | 38750 | 38750 | 38700 | 902 |
| 411 | 20240716 | 115700 | 6040504400 | 38700 | 38700 | 38750 | 38700 | 68 |
| 412 | 20240716 | 115600 | 6037870700 | 38700 | 38650 | 38700 | 38650 | 835 |
| 413 | 20240716 | 115500 | 6005567150 | 38650 | 38650 | 38700 | 38650 | 288 |
| 414 | 20240716 | 115400 | 5994425200 | 38650 | 38650 | 38700 | 38650 | 68 |
| 415 | 20240716 | 115300 | 5991796950 | 38650 | 38650 | 38700 | 38650 | 120 |
| 416 | 20240716 | 115200 | 5987153900 | 38650 | 38650 | 38650 | 38650 | 20 |
| 417 | 20240716 | 115100 | 5986380900 | 38650 | 38650 | 38700 | 38650 | 114 |
| 418 | 20240716 | 115000 | 5981974750 | 38700 | 38650 | 38700 | 38650 | 70 |
| 419 | 20240716 | 114900 | 5979266600 | 38650 | 38650 | 38650 | 38650 | 110 |
| 420 | 20240716 | 114800 | 5975015100 | 38650 | 38650 | 38700 | 38650 | 94 |
| 421 | 20240716 | 114700 | 5971380800 | 38650 | 38650 | 38700 | 38650 | 29 |
| 422 | 20240716 | 114600 | 5970259000 | 38650 | 38650 | 38650 | 38600 | 133 |
| 423 | 20240716 | 114500 | 5965119800 | 38650 | 38600 | 38650 | 38600 | 661 |
| 424 | 20240716 | 114400 | 5939604650 | 38600 | 38600 | 38650 | 38600 | 75 |
| 425 | 20240716 | 114300 | 5936706900 | 38600 | 38600 | 38650 | 38600 | 199 |
| 426 | 20240716 | 114200 | 5929018850 | 38600 | 38600 | 38650 | 38600 | 135 |
| 427 | 20240716 | 114100 | 5923801800 | 38600 | 38600 | 38650 | 38600 | 133 |
| 428 | 20240716 | 114000 | 5918664850 | 38650 | 38650 | 38650 | 38600 | 71 |
| 429 | 20240716 | 113900 | 5915921400 | 38650 | 38600 | 38650 | 38600 | 151 |
| 430 | 20240716 | 113800 | 5910086500 | 38650 | 38600 | 38650 | 38600 | 174 |
| 431 | 20240716 | 113700 | 5903364200 | 38650 | 38600 | 38650 | 38600 | 377 |
| 432 | 20240716 | 113600 | 5888809000 | 38600 | 38600 | 38650 | 38600 | 24 |
| 433 | 20240716 | 113500 | 5887882100 | 38600 | 38600 | 38650 | 38600 | 162 |
| 434 | 20240716 | 113400 | 5881625350 | 38600 | 38600 | 38600 | 38600 | 17 |
| 435 | 20240716 | 113300 | 5880969150 | 38600 | 38650 | 38700 | 38600 | 1733 |
| 436 | 20240716 | 113200 | 5813979450 | 38650 | 38650 | 38700 | 38650 | 42 |
| 437 | 20240716 | 113100 | 5812355250 | 38650 | 38650 | 38700 | 38650 | 85 |
| 438 | 20240716 | 113000 | 5809069850 | 38650 | 38700 | 38700 | 38650 | 305 |
| 439 | 20240716 | 112900 | 5797272150 | 38650 | 38650 | 38700 | 38650 | 19 |
| 440 | 20240716 | 112800 | 5796537750 | 38650 | 38650 | 38700 | 38650 | 419 |
| 441 | 20240716 | 112700 | 5780323400 | 38700 | 38650 | 38700 | 38650 | 67 |
| 442 | 20240716 | 112600 | 5777733350 | 38650 | 38650 | 38650 | 38650 | 28 |
| 443 | 20240716 | 112500 | 5776651150 | 38650 | 38650 | 38650 | 38650 | 849 |
| 444 | 20240716 | 112400 | 5743837300 | 38650 | 38700 | 38700 | 38650 | 25 |
| 445 | 20240716 | 112300 | 5742870950 | 38650 | 38650 | 38700 | 38650 | 31 |
| 446 | 20240716 | 112200 | 5741672750 | 38650 | 38600 | 38650 | 38600 | 461 |
| 447 | 20240716 | 112100 | 5723858250 | 38600 | 38600 | 38650 | 38600 | 67 |
| 448 | 20240716 | 112000 | 5721269800 | 38650 | 38650 | 38650 | 38600 | 107 |
| 449 | 20240716 | 111900 | 5717134500 | 38650 | 38600 | 38650 | 38600 | 86 |
| 450 | 20240716 | 111800 | 5713814500 | 38550 | 38650 | 38650 | 38550 | 343 |
| 451 | 20240716 | 111700 | 5700581500 | 38600 | 38600 | 38600 | 38550 | 95 |
| 452 | 20240716 | 111600 | 5696917300 | 38600 | 38550 | 38600 | 38550 | 124 |
| 453 | 20240716 | 111500 | 5692131650 | 38600 | 38550 | 38600 | 38550 | 178 |
| 454 | 20240716 | 111400 | 5685263100 | 38550 | 38600 | 38600 | 38550 | 179 |
| 455 | 20240716 | 111300 | 5678362550 | 38600 | 38600 | 38600 | 38550 | 55 |
| 456 | 20240716 | 111200 | 5676240700 | 38600 | 38550 | 38600 | 38550 | 306 |
| 457 | 20240716 | 111100 | 5664440500 | 38600 | 38550 | 38650 | 38550 | 159 |
| 458 | 20240716 | 111000 | 5658307550 | 38550 | 38600 | 38600 | 38550 | 129 |
| 459 | 20240716 | 110900 | 5653329400 | 38600 | 38600 | 38650 | 38600 | 111 |
| 460 | 20240716 | 110800 | 5649044600 | 38600 | 38600 | 38650 | 38600 | 21 |
| 461 | 20240716 | 110700 | 5648233850 | 38600 | 38600 | 38650 | 38600 | 307 |
| 462 | 20240716 | 110600 | 5636382950 | 38600 | 38600 | 38650 | 38600 | 113 |
| 463 | 20240716 | 110500 | 5632021000 | 38600 | 38600 | 38600 | 38600 | 16 |
| 464 | 20240716 | 110400 | 5631403400 | 38650 | 38550 | 38650 | 38550 | 81 |
| 465 | 20240716 | 110300 | 5628279500 | 38550 | 38550 | 38650 | 38550 | 56 |
| 466 | 20240716 | 110200 | 5626120500 | 38600 | 38600 | 38650 | 38600 | 387 |
| 467 | 20240716 | 110100 | 5611170650 | 38600 | 38550 | 38600 | 38550 | 346 |
| 468 | 20240716 | 110000 | 5597819100 | 38550 | 38550 | 38600 | 38550 | 52 |
| 469 | 20240716 | 105900 | 5595814150 | 38550 | 38500 | 38550 | 38500 | 88 |
| 470 | 20240716 | 105800 | 5592422500 | 38500 | 38550 | 38550 | 38500 | 64 |
| 471 | 20240716 | 105700 | 5589957750 | 38550 | 38500 | 38550 | 38500 | 151 |
| 472 | 20240716 | 105600 | 5584138200 | 38500 | 38550 | 38550 | 38500 | 75 |
| 473 | 20240716 | 105500 | 5581249800 | 38500 | 38550 | 38550 | 38500 | 1820 |
| 474 | 20240716 | 105400 | 5511147800 | 38550 | 38550 | 38550 | 38500 | 143 |
| 475 | 20240716 | 105300 | 5505636600 | 38550 | 38600 | 38600 | 38500 | 2376 |
| 476 | 20240716 | 105200 | 5414060850 | 38600 | 38550 | 38650 | 38550 | 927 |
| 477 | 20240716 | 105100 | 5378242400 | 38550 | 38550 | 38600 | 38550 | 193 |
| 478 | 20240716 | 105000 | 5370801700 | 38600 | 38550 | 38600 | 38550 | 269 |
| 479 | 20240716 | 104900 | 5360431450 | 38550 | 38600 | 38600 | 38550 | 637 |
| 480 | 20240716 | 104800 | 5335843950 | 38600 | 38600 | 38650 | 38550 | 118 |
| 481 | 20240716 | 104700 | 5331293050 | 38600 | 38550 | 38600 | 38550 | 449 |
| 482 | 20240716 | 104600 | 5313983900 | 38550 | 38500 | 38550 | 38500 | 240 |
| 483 | 20240716 | 104500 | 5304741650 | 38550 | 38500 | 38550 | 38500 | 1432 |
| 484 | 20240716 | 104400 | 5249540950 | 38500 | 38550 | 38550 | 38500 | 304 |
| 485 | 20240716 | 104300 | 5237828800 | 38500 | 38600 | 38600 | 38500 | 3935 |
| 486 | 20240716 | 104200 | 5086137400 | 38550 | 38600 | 38650 | 38550 | 4040 |
| 487 | 20240716 | 104100 | 4930194350 | 38600 | 38650 | 38700 | 38600 | 367 |
| 488 | 20240716 | 104000 | 4916009950 | 38650 | 38650 | 38700 | 38650 | 1477 |
| 489 | 20240716 | 103900 | 4858921000 | 38700 | 38650 | 38700 | 38650 | 36 |
| 490 | 20240716 | 103800 | 4857528700 | 38650 | 38650 | 38700 | 38650 | 59 |
| 491 | 20240716 | 103700 | 4855247600 | 38700 | 38700 | 38700 | 38650 | 1225 |
| 492 | 20240716 | 103600 | 4807886350 | 38700 | 38650 | 38700 | 38650 | 229 |
| 493 | 20240716 | 103500 | 4799033500 | 38650 | 38700 | 38750 | 38650 | 1688 |
| 494 | 20240716 | 103400 | 4733754750 | 38700 | 38650 | 38700 | 38650 | 78 |
| 495 | 20240716 | 103300 | 4730736200 | 38700 | 38650 | 38750 | 38650 | 812 |
| 496 | 20240716 | 103200 | 4699311950 | 38650 | 38700 | 38700 | 38650 | 91 |
| 497 | 20240716 | 103100 | 4695793050 | 38650 | 38700 | 38700 | 38650 | 2190 |
| 498 | 20240716 | 103000 | 4611083700 | 38700 | 38700 | 38750 | 38700 | 158 |
| 499 | 20240716 | 102900 | 4604968400 | 38700 | 38700 | 38750 | 38700 | 589 |
| 500 | 20240716 | 102800 | 4582174050 | 38700 | 38750 | 38750 | 38700 | 137 |
| 501 | 20240716 | 102700 | 4576870950 | 38700 | 38700 | 38750 | 38700 | 340 |
| 502 | 20240716 | 102600 | 4563708650 | 38750 | 38750 | 38800 | 38700 | 762 |
| 503 | 20240716 | 102500 | 4534181900 | 38800 | 38700 | 38800 | 38700 | 130 |
| 504 | 20240716 | 102400 | 4529142100 | 38750 | 38750 | 38750 | 38700 | 589 |
| 505 | 20240716 | 102300 | 4506318950 | 38750 | 38700 | 38750 | 38700 | 105 |
| 506 | 20240716 | 102200 | 4502255400 | 38700 | 38700 | 38700 | 38650 | 3267 |
| 507 | 20240716 | 102100 | 4375823150 | 38750 | 38750 | 38750 | 38700 | 333 |
| 508 | 20240716 | 102000 | 4362922050 | 38700 | 38750 | 38750 | 38700 | 3597 |
| 509 | 20240716 | 101900 | 4223539500 | 38750 | 38850 | 38850 | 38700 | 997 |
| 510 | 20240716 | 101800 | 4184893300 | 38800 | 38950 | 38950 | 38800 | 1072 |
| 511 | 20240716 | 101700 | 4143188750 | 38950 | 38850 | 38950 | 38850 | 380 |
| 512 | 20240716 | 101600 | 4128407100 | 38850 | 38900 | 38900 | 38800 | 1681 |
| 513 | 20240716 | 101500 | 4063070650 | 38900 | 39000 | 39000 | 38900 | 1555 |
| 514 | 20240716 | 101400 | 4002545800 | 38950 | 39000 | 39000 | 38850 | 8322 |
| 515 | 20240716 | 101300 | 3678279150 | 38950 | 38900 | 39000 | 38900 | 3639 |
| 516 | 20240716 | 101200 | 3536527850 | 38850 | 38900 | 38950 | 38850 | 1191 |
| 517 | 20240716 | 101100 | 3490196650 | 38950 | 38950 | 38950 | 38900 | 383 |
| 518 | 20240716 | 101000 | 3475289350 | 38900 | 38950 | 38950 | 38900 | 439 |
| 519 | 20240716 | 100900 | 3458202350 | 38950 | 38900 | 38950 | 38900 | 1136 |
| 520 | 20240716 | 100800 | 3414011650 | 38900 | 38850 | 38950 | 38850 | 2371 |
| 521 | 20240716 | 100700 | 3321811300 | 38800 | 38800 | 38850 | 38800 | 73 |
| 522 | 20240716 | 100600 | 3318976450 | 38850 | 38800 | 38850 | 38800 | 534 |
| 523 | 20240716 | 100500 | 3298255400 | 38800 | 38850 | 38850 | 38800 | 253 |
| 524 | 20240716 | 100400 | 3288438050 | 38800 | 38900 | 38900 | 38800 | 602 |
| 525 | 20240716 | 100300 | 3265051300 | 38900 | 38900 | 38950 | 38850 | 1179 |
| 526 | 20240716 | 100200 | 3219196350 | 38900 | 38750 | 38950 | 38750 | 1906 |
| 527 | 20240716 | 100100 | 3145101050 | 38750 | 38700 | 38750 | 38700 | 327 |
| 528 | 20240716 | 100000 | 3132430650 | 38700 | 38700 | 38800 | 38700 | 616 |
| 529 | 20240716 | 095900 | 3108585200 | 38800 | 38650 | 38800 | 38650 | 3669 |
| 530 | 20240716 | 095800 | 2966655000 | 38650 | 38700 | 38700 | 38650 | 124 |
| 531 | 20240716 | 095700 | 2961857150 | 38650 | 38800 | 38800 | 38650 | 1661 |
| 532 | 20240716 | 095600 | 2897544250 | 38700 | 38750 | 38850 | 38700 | 1550 |
| 533 | 20240716 | 095500 | 2837495950 | 38750 | 38700 | 38750 | 38650 | 1456 |
| 534 | 20240716 | 095400 | 2781148050 | 38750 | 38700 | 38750 | 38700 | 358 |
| 535 | 20240716 | 095300 | 2767283400 | 38700 | 38700 | 38750 | 38650 | 1773 |
| 536 | 20240716 | 095200 | 2698668450 | 38750 | 38750 | 38800 | 38700 | 2023 |
| 537 | 20240716 | 095100 | 2620325300 | 38700 | 38700 | 38750 | 38700 | 709 |
| 538 | 20240716 | 095000 | 2592860150 | 38650 | 38700 | 38750 | 38650 | 2144 |
| 539 | 20240716 | 094900 | 2509885550 | 38700 | 38650 | 38700 | 38650 | 1715 |
| 540 | 20240716 | 094800 | 2443591150 | 38650 | 38650 | 38650 | 38650 | 111 |
| 541 | 20240716 | 094700 | 2439301000 | 38650 | 38650 | 38700 | 38650 | 601 |
| 542 | 20240716 | 094600 | 2416061100 | 38650 | 38650 | 38700 | 38650 | 116 |
| 543 | 20240716 | 094500 | 2411577400 | 38650 | 38700 | 38700 | 38650 | 262 |
| 544 | 20240716 | 094400 | 2401438450 | 38700 | 38700 | 38700 | 38600 | 2438 |
| 545 | 20240716 | 094300 | 2307213700 | 38750 | 38700 | 38750 | 38700 | 446 |
| 546 | 20240716 | 094200 | 2289951800 | 38650 | 38650 | 38700 | 38650 | 194 |
| 547 | 20240716 | 094100 | 2282451750 | 38650 | 38700 | 38700 | 38650 | 1715 |
| 548 | 20240716 | 094000 | 2216165200 | 38700 | 38700 | 38700 | 38650 | 218 |
| 549 | 20240716 | 093900 | 2207729050 | 38650 | 38700 | 38700 | 38650 | 899 |
| 550 | 20240716 | 093800 | 2172937800 | 38700 | 38800 | 38800 | 38700 | 732 |
| 551 | 20240716 | 093700 | 2144577250 | 38800 | 38750 | 38800 | 38750 | 625 |
| 552 | 20240716 | 093600 | 2120358000 | 38800 | 38750 | 38800 | 38750 | 525 |
| 553 | 20240716 | 093500 | 2099998200 | 38750 | 38850 | 38850 | 38750 | 354 |
| 554 | 20240716 | 093400 | 2086270950 | 38800 | 38650 | 38800 | 38650 | 1442 |
| 555 | 20240716 | 093300 | 2030410350 | 38700 | 38700 | 38700 | 38700 | 1451 |
| 556 | 20240716 | 093200 | 1974256650 | 38700 | 38750 | 38750 | 38700 | 1603 |
| 557 | 20240716 | 093100 | 1912218900 | 38750 | 38800 | 38800 | 38750 | 953 |
| 558 | 20240716 | 093000 | 1875278750 | 38800 | 38900 | 38900 | 38800 | 2152 |
| 559 | 20240716 | 092900 | 1791704200 | 38900 | 38950 | 38950 | 38900 | 563 |
| 560 | 20240716 | 092800 | 1769787600 | 38950 | 39000 | 39000 | 38950 | 180 |
| 561 | 20240716 | 092700 | 1762768600 | 39000 | 38950 | 39050 | 38900 | 7504 |
| 562 | 20240716 | 092600 | 1470463800 | 38950 | 38900 | 38950 | 38800 | 2540 |
| 563 | 20240716 | 092500 | 1371711300 | 38850 | 38850 | 38900 | 38800 | 1939 |
| 564 | 20240716 | 092400 | 1296349450 | 38850 | 38800 | 38850 | 38800 | 474 |
| 565 | 20240716 | 092300 | 1277935700 | 38850 | 38850 | 38900 | 38800 | 1149 |
| 566 | 20240716 | 092200 | 1233327600 | 38850 | 38650 | 38850 | 38650 | 1472 |
| 567 | 20240716 | 092100 | 1176304350 | 38700 | 38650 | 38700 | 38600 | 854 |
| 568 | 20240716 | 092000 | 1143295650 | 38650 | 38600 | 38650 | 38600 | 61 |
| 569 | 20240716 | 091900 | 1140939950 | 38600 | 38750 | 38750 | 38600 | 1027 |
| 570 | 20240716 | 091800 | 1101232700 | 38700 | 38750 | 38800 | 38700 | 73 |
| 571 | 20240716 | 091700 | 1098404550 | 38750 | 38800 | 38800 | 38750 | 134 |
| 572 | 20240716 | 091600 | 1093208950 | 38800 | 38850 | 38850 | 38750 | 1212 |
| 573 | 20240716 | 091500 | 1046176700 | 38850 | 38700 | 38950 | 38700 | 5436 |
| 574 | 20240716 | 091400 | 835054600 | 38700 | 38700 | 38750 | 38650 | 182 |
| 575 | 20240716 | 091300 | 828012050 | 38700 | 38750 | 38750 | 38700 | 394 |
| 576 | 20240716 | 091200 | 812763000 | 38700 | 38750 | 38800 | 38700 | 1677 |
| 577 | 20240716 | 091100 | 747791600 | 38700 | 38550 | 38700 | 38550 | 2579 |
| 578 | 20240716 | 091000 | 648257700 | 38600 | 38650 | 38650 | 38550 | 3156 |
| 579 | 20240716 | 090900 | 526435250 | 38650 | 38600 | 38700 | 38600 | 282 |
| 580 | 20240716 | 090800 | 515535300 | 38600 | 38600 | 38750 | 38600 | 1513 |
| 581 | 20240716 | 090700 | 457021650 | 38600 | 38650 | 38650 | 38600 | 255 |
| 582 | 20240716 | 090600 | 447175050 | 38650 | 38700 | 38700 | 38600 | 475 |
| 583 | 20240716 | 090500 | 428822050 | 38650 | 38850 | 38850 | 38650 | 799 |
| 584 | 20240716 | 090400 | 397919550 | 38850 | 38600 | 38850 | 38550 | 907 |
| 585 | 20240716 | 090300 | 362780600 | 38600 | 38650 | 38650 | 38500 | 1563 |
| 586 | 20240716 | 090200 | 302502850 | 38650 | 38600 | 38650 | 38600 | 1008 |
| 587 | 20240716 | 090100 | 263590800 | 38600 | 38700 | 38700 | 38550 | 2445 |
| 588 | 20240716 | 090000 | 169128200 | 38700 | 38900 | 38900 | 38700 | 4235 |