32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 185400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 7752 |
| 3 | 20240716 | 185300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20240716 | 185200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20240716 | 185100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20240716 | 185000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20240716 | 184900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20240716 | 184800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20240716 | 184700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20240716 | 184600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20240716 | 184500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20240716 | 184400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20240716 | 184300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20240716 | 184200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20240716 | 184100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20240716 | 184000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20240716 | 183900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20240716 | 183800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20240716 | 183700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20240716 | 183600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20240716 | 183500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20240716 | 183400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20240716 | 183300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20240716 | 183200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20240716 | 183100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20240716 | 183000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20240716 | 182900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20240716 | 182800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20240716 | 182700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20240716 | 182600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20240716 | 182500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20240716 | 182400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 7752 |
| 33 | 20240716 | 182300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20240716 | 182200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20240716 | 182100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20240716 | 182000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20240716 | 181900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20240716 | 181800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20240716 | 181700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20240716 | 181600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20240716 | 181500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20240716 | 181400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20240716 | 181300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20240716 | 181200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20240716 | 181100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20240716 | 181000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20240716 | 180900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20240716 | 180800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20240716 | 180700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20240716 | 180600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20240716 | 180500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20240716 | 180400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20240716 | 180300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20240716 | 180200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20240716 | 180100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20240716 | 180000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20240716 | 175900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20240716 | 175800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20240716 | 175700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20240716 | 175600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20240716 | 175500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20240716 | 175400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 7752 |
| 63 | 20240716 | 175300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20240716 | 175200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20240716 | 175100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20240716 | 175000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20240716 | 174900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20240716 | 174800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20240716 | 174700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20240716 | 174600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20240716 | 174500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20240716 | 174400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20240716 | 174300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20240716 | 174200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20240716 | 174100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20240716 | 174000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20240716 | 173900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20240716 | 173800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20240716 | 173700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20240716 | 173600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20240716 | 173500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20240716 | 173400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20240716 | 173300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20240716 | 173200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20240716 | 173100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20240716 | 173000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20240716 | 172900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20240716 | 172800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20240716 | 172700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20240716 | 172600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20240716 | 172500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20240716 | 172400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 7752 |
| 93 | 20240716 | 172300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20240716 | 172200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20240716 | 172100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20240716 | 172000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20240716 | 171900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20240716 | 171800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20240716 | 171700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20240716 | 171600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20240716 | 171500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20240716 | 171400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20240716 | 171300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20240716 | 171200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20240716 | 171100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20240716 | 171000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20240716 | 170900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20240716 | 170800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20240716 | 170700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20240716 | 170600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20240716 | 170500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20240716 | 170400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20240716 | 170300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20240716 | 170200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20240716 | 170100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20240716 | 170000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20240716 | 165900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20240716 | 165800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20240716 | 165700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20240716 | 165600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20240716 | 165500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20240716 | 165400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 7752 |
| 123 | 20240716 | 165300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20240716 | 165200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20240716 | 165100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20240716 | 165000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20240716 | 164900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20240716 | 164800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20240716 | 164700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20240716 | 164600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20240716 | 164500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20240716 | 164400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20240716 | 164300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20240716 | 164200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20240716 | 164100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20240716 | 164000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20240716 | 163900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20240716 | 163800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20240716 | 163700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20240716 | 163600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20240716 | 163500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20240716 | 163400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20240716 | 163300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20240716 | 163200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20240716 | 163100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20240716 | 163000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20240716 | 162900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20240716 | 162800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20240716 | 162700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20240716 | 162600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20240716 | 162500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20240716 | 162400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 7752 |
| 153 | 20240716 | 162300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20240716 | 162200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20240716 | 162100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20240716 | 162000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20240716 | 161900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20240716 | 161800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20240716 | 161700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20240716 | 161600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20240716 | 161500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20240716 | 161400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20240716 | 161300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20240716 | 161200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20240716 | 161100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20240716 | 161000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20240716 | 160900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20240716 | 160800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20240716 | 160700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20240716 | 160600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20240716 | 160500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20240716 | 160400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20240716 | 160300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20240716 | 160200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20240716 | 160100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20240716 | 160000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20240716 | 155900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20240716 | 155800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20240716 | 155700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20240716 | 155600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20240716 | 155500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20240716 | 155400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 7752 |
| 183 | 20240716 | 155300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20240716 | 155200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20240716 | 155100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20240716 | 155000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20240716 | 154900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20240716 | 154800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20240716 | 154700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20240716 | 154600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20240716 | 154500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20240716 | 154400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20240716 | 154300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20240716 | 154200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20240716 | 154100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20240716 | 154000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20240716 | 153900 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20240716 | 153800 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20240716 | 153700 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20240716 | 153600 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20240716 | 153500 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20240716 | 153400 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20240716 | 153300 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20240716 | 153200 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20240716 | 153100 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20240716 | 153000 | 26475598950 | 36750 | 36750 | 36750 | 36750 | 7752 |
| 207 | 20240716 | 152900 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 208 | 20240716 | 152800 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 209 | 20240716 | 152700 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 210 | 20240716 | 152600 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 211 | 20240716 | 152500 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 212 | 20240716 | 152400 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 213 | 20240716 | 152300 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 214 | 20240716 | 152200 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 215 | 20240716 | 152100 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 216 | 20240716 | 152000 | 26190712950 | 36700 | 36700 | 36700 | 36700 | 0 |
| 217 | 20240716 | 151900 | 26190712950 | 36700 | 36650 | 36700 | 36600 | 1049 |
| 218 | 20240716 | 151800 | 26152311550 | 36650 | 36500 | 36650 | 36500 | 1266 |
| 219 | 20240716 | 151700 | 26106011800 | 36500 | 36550 | 36600 | 36500 | 2150 |
| 220 | 20240716 | 151600 | 26027477300 | 36600 | 36550 | 36650 | 36500 | 2377 |
| 221 | 20240716 | 151500 | 25940576600 | 36650 | 36600 | 36700 | 36550 | 1831 |
| 222 | 20240716 | 151400 | 25873607150 | 36600 | 36600 | 36700 | 36500 | 12513 |
| 223 | 20240716 | 151300 | 25416353400 | 36600 | 36600 | 36650 | 36600 | 2010 |
| 224 | 20240716 | 151200 | 25342764600 | 36600 | 36700 | 36750 | 36600 | 2790 |
| 225 | 20240716 | 151100 | 25240403400 | 36700 | 36750 | 36750 | 36700 | 2217 |
| 226 | 20240716 | 151000 | 25159032700 | 36750 | 36750 | 36800 | 36700 | 957 |
| 227 | 20240716 | 150900 | 25123872500 | 36750 | 36750 | 36800 | 36700 | 1150 |
| 228 | 20240716 | 150800 | 25081610650 | 36750 | 36750 | 36750 | 36700 | 1238 |
| 229 | 20240716 | 150700 | 25036155700 | 36750 | 36750 | 36750 | 36700 | 2228 |
| 230 | 20240716 | 150600 | 24954325250 | 36750 | 36700 | 36750 | 36650 | 2124 |
| 231 | 20240716 | 150500 | 24876318650 | 36700 | 36750 | 36750 | 36700 | 1008 |
| 232 | 20240716 | 150400 | 24839315100 | 36700 | 36600 | 36750 | 36600 | 2135 |
| 233 | 20240716 | 150300 | 24761098500 | 36650 | 36600 | 36650 | 36600 | 910 |
| 234 | 20240716 | 150200 | 24727788600 | 36650 | 36800 | 36800 | 36650 | 1164 |
| 235 | 20240716 | 150100 | 24685100550 | 36650 | 36550 | 36800 | 36550 | 8919 |
| 236 | 20240716 | 150000 | 24357714400 | 36600 | 36550 | 36600 | 36550 | 2303 |
| 237 | 20240716 | 145900 | 24273513500 | 36550 | 36600 | 36650 | 36550 | 1051 |
| 238 | 20240716 | 145800 | 24235075700 | 36550 | 36600 | 36600 | 36500 | 1359 |
| 239 | 20240716 | 145700 | 24185404350 | 36550 | 36600 | 36600 | 36500 | 1251 |
| 240 | 20240716 | 145600 | 24139692150 | 36550 | 36550 | 36600 | 36500 | 1403 |
| 241 | 20240716 | 145500 | 24088413750 | 36550 | 36650 | 36700 | 36550 | 1623 |
| 242 | 20240716 | 145400 | 24028992250 | 36700 | 36650 | 36700 | 36550 | 2360 |
| 243 | 20240716 | 145300 | 23942589150 | 36600 | 36600 | 36650 | 36550 | 1142 |
| 244 | 20240716 | 145200 | 23900796900 | 36550 | 36550 | 36650 | 36550 | 1091 |
| 245 | 20240716 | 145100 | 23860909550 | 36550 | 36600 | 36700 | 36550 | 1064 |
| 246 | 20240716 | 145000 | 23821973000 | 36650 | 36600 | 36650 | 36600 | 1165 |
| 247 | 20240716 | 144900 | 23779314750 | 36650 | 36600 | 36650 | 36600 | 1275 |
| 248 | 20240716 | 144800 | 23732629750 | 36650 | 36600 | 36650 | 36600 | 1299 |
| 249 | 20240716 | 144700 | 23685063100 | 36600 | 36600 | 36650 | 36550 | 1008 |
| 250 | 20240716 | 144600 | 23648153850 | 36600 | 36600 | 36650 | 36550 | 851 |
| 251 | 20240716 | 144500 | 23617006650 | 36650 | 36700 | 36800 | 36600 | 2376 |
| 252 | 20240716 | 144400 | 23529823450 | 36700 | 36650 | 36750 | 36650 | 1238 |
| 253 | 20240716 | 144300 | 23484416550 | 36650 | 36450 | 36700 | 36450 | 4391 |
| 254 | 20240716 | 144200 | 23323829950 | 36500 | 36450 | 36550 | 36450 | 2099 |
| 255 | 20240716 | 144100 | 23247255950 | 36450 | 36550 | 36600 | 36450 | 4643 |
| 256 | 20240716 | 144000 | 23077777700 | 36550 | 36550 | 36600 | 36550 | 3974 |
| 257 | 20240716 | 143900 | 22932497850 | 36600 | 36550 | 36650 | 36550 | 876 |
| 258 | 20240716 | 143800 | 22900442300 | 36600 | 36550 | 36750 | 36550 | 3422 |
| 259 | 20240716 | 143700 | 22775194050 | 36600 | 36550 | 36650 | 36550 | 2075 |
| 260 | 20240716 | 143600 | 22699336800 | 36550 | 36600 | 36650 | 36550 | 1417 |
| 261 | 20240716 | 143500 | 22647459900 | 36600 | 36550 | 36650 | 36550 | 1520 |
| 262 | 20240716 | 143400 | 22591828000 | 36600 | 36600 | 36650 | 36550 | 1380 |
| 263 | 20240716 | 143300 | 22541324350 | 36650 | 36600 | 36700 | 36550 | 1462 |
| 264 | 20240716 | 143200 | 22487818700 | 36600 | 36650 | 36700 | 36600 | 2218 |
| 265 | 20240716 | 143100 | 22406588000 | 36650 | 36700 | 36750 | 36650 | 1343 |
| 266 | 20240716 | 143000 | 22357304200 | 36700 | 36750 | 36800 | 36700 | 246 |
| 267 | 20240716 | 142900 | 22348267550 | 36700 | 36750 | 36800 | 36650 | 863 |
| 268 | 20240716 | 142800 | 22316605450 | 36800 | 36800 | 36850 | 36700 | 972 |
| 269 | 20240716 | 142700 | 22280872200 | 36800 | 36950 | 36950 | 36750 | 956 |
| 270 | 20240716 | 142600 | 22245645350 | 36900 | 36750 | 36900 | 36600 | 3485 |
| 271 | 20240716 | 142500 | 22117663100 | 36750 | 36750 | 36800 | 36700 | 2695 |
| 272 | 20240716 | 142400 | 22018652450 | 36750 | 36700 | 36750 | 36550 | 2975 |
| 273 | 20240716 | 142300 | 21909624400 | 36750 | 36850 | 36850 | 36550 | 11874 |
| 274 | 20240716 | 142200 | 21473914500 | 36850 | 36800 | 36900 | 36800 | 668 |
| 275 | 20240716 | 142100 | 21449297600 | 36850 | 36850 | 36900 | 36800 | 687 |
| 276 | 20240716 | 142000 | 21424004300 | 36900 | 36850 | 36900 | 36800 | 407 |
| 277 | 20240716 | 141900 | 21409006650 | 36800 | 36900 | 36900 | 36800 | 724 |
| 278 | 20240716 | 141800 | 21382336150 | 36900 | 36950 | 37000 | 36800 | 700 |
| 279 | 20240716 | 141700 | 21356527400 | 36950 | 36900 | 36950 | 36850 | 254 |
| 280 | 20240716 | 141600 | 21347160800 | 36850 | 36950 | 37000 | 36850 | 550 |
| 281 | 20240716 | 141500 | 21326860900 | 36950 | 37000 | 37000 | 36900 | 324 |
| 282 | 20240716 | 141400 | 21314902950 | 37000 | 36900 | 37050 | 36850 | 1689 |
| 283 | 20240716 | 141300 | 21252568050 | 36900 | 36900 | 36950 | 36900 | 823 |
| 284 | 20240716 | 141200 | 21222173000 | 36950 | 36950 | 36950 | 36900 | 724 |
| 285 | 20240716 | 141100 | 21195455200 | 37000 | 36950 | 37050 | 36900 | 871 |
| 286 | 20240716 | 141000 | 21163283650 | 36900 | 37000 | 37000 | 36900 | 189 |
| 287 | 20240716 | 140900 | 21156304400 | 36950 | 37000 | 37050 | 36950 | 708 |
| 288 | 20240716 | 140800 | 21130133550 | 36950 | 37100 | 37100 | 36950 | 1094 |
| 289 | 20240716 | 140700 | 21089603800 | 37100 | 37100 | 37150 | 37000 | 506 |
| 290 | 20240716 | 140600 | 21070831250 | 37050 | 37000 | 37200 | 37000 | 1290 |
| 291 | 20240716 | 140500 | 21022983650 | 37050 | 36950 | 37050 | 36900 | 858 |
| 292 | 20240716 | 140400 | 20991300750 | 36950 | 36900 | 36950 | 36900 | 165 |
| 293 | 20240716 | 140300 | 20985206950 | 36950 | 36950 | 37000 | 36950 | 1478 |
| 294 | 20240716 | 140200 | 20930551500 | 36950 | 36900 | 37000 | 36900 | 1884 |
| 295 | 20240716 | 140100 | 20860993000 | 36900 | 36900 | 36950 | 36900 | 787 |
| 296 | 20240716 | 140000 | 20831952100 | 36900 | 37000 | 37000 | 36900 | 533 |
| 297 | 20240716 | 135900 | 20812252850 | 37000 | 36950 | 37000 | 36850 | 1619 |
| 298 | 20240716 | 135800 | 20752435200 | 36800 | 36950 | 36950 | 36800 | 1294 |
| 299 | 20240716 | 135700 | 20704757800 | 37000 | 37000 | 37000 | 36850 | 565 |
| 300 | 20240716 | 135600 | 20683900000 | 37000 | 37050 | 37050 | 36950 | 850 |
| 301 | 20240716 | 135500 | 20652457050 | 37050 | 36900 | 37100 | 36800 | 2549 |
| 302 | 20240716 | 135400 | 20558269250 | 36900 | 36850 | 36950 | 36850 | 1159 |
| 303 | 20240716 | 135300 | 20515551350 | 36900 | 36950 | 36950 | 36850 | 3677 |
| 304 | 20240716 | 135200 | 20379820400 | 36950 | 37100 | 37100 | 36950 | 3222 |
| 305 | 20240716 | 135100 | 20260532500 | 37100 | 37100 | 37200 | 37100 | 1763 |
| 306 | 20240716 | 135000 | 20195040000 | 37100 | 37100 | 37150 | 37100 | 414 |
| 307 | 20240716 | 134900 | 20179675550 | 37150 | 37150 | 37200 | 37050 | 631 |
| 308 | 20240716 | 134800 | 20156251000 | 37100 | 37050 | 37100 | 37000 | 314 |
| 309 | 20240716 | 134700 | 20144619800 | 37050 | 37100 | 37200 | 37050 | 804 |
| 310 | 20240716 | 134600 | 20114769950 | 37100 | 37100 | 37100 | 37050 | 2599 |
| 311 | 20240716 | 134500 | 20018409900 | 37100 | 37100 | 37200 | 37100 | 284 |
| 312 | 20240716 | 134400 | 20007872900 | 37100 | 37150 | 37300 | 37100 | 336 |
| 313 | 20240716 | 134300 | 19995375650 | 37200 | 37100 | 37200 | 37050 | 974 |
| 314 | 20240716 | 134200 | 19959246600 | 37100 | 37150 | 37150 | 37100 | 769 |
| 315 | 20240716 | 134100 | 19930709500 | 37150 | 37200 | 37200 | 37100 | 1290 |
| 316 | 20240716 | 134000 | 19882836050 | 37200 | 37150 | 37200 | 37150 | 365 |
| 317 | 20240716 | 133900 | 19869272950 | 37200 | 37200 | 37200 | 37100 | 602 |
| 318 | 20240716 | 133800 | 19846905400 | 37150 | 37250 | 37250 | 37150 | 469 |
| 319 | 20240716 | 133700 | 19829459250 | 37250 | 37150 | 37350 | 37150 | 2013 |
| 320 | 20240716 | 133600 | 19754463000 | 37150 | 37200 | 37200 | 37100 | 1114 |
| 321 | 20240716 | 133500 | 19713099450 | 37300 | 37150 | 37300 | 37050 | 2423 |
| 322 | 20240716 | 133400 | 19623099100 | 37150 | 37100 | 37300 | 37050 | 2858 |
| 323 | 20240716 | 133300 | 19516868450 | 37100 | 37050 | 37100 | 37000 | 595 |
| 324 | 20240716 | 133200 | 19494826600 | 37050 | 37050 | 37100 | 37000 | 770 |
| 325 | 20240716 | 133100 | 19466321050 | 37050 | 37050 | 37100 | 37050 | 597 |
| 326 | 20240716 | 133000 | 19444199000 | 37050 | 37100 | 37150 | 37050 | 713 |
| 327 | 20240716 | 132900 | 19417758150 | 37100 | 37100 | 37150 | 37050 | 2530 |
| 328 | 20240716 | 132800 | 19323871350 | 37100 | 37150 | 37250 | 37100 | 2430 |
| 329 | 20240716 | 132700 | 19233601350 | 37200 | 37200 | 37250 | 37150 | 932 |
| 330 | 20240716 | 132600 | 19198928550 | 37200 | 37250 | 37300 | 37200 | 2135 |
| 331 | 20240716 | 132500 | 19119472750 | 37300 | 37250 | 37350 | 37250 | 908 |
| 332 | 20240716 | 132400 | 19085641450 | 37250 | 37300 | 37350 | 37250 | 1271 |
| 333 | 20240716 | 132300 | 19038242350 | 37250 | 37300 | 37350 | 37250 | 2903 |
| 334 | 20240716 | 132200 | 18929853950 | 37300 | 37300 | 37300 | 37300 | 486 |
| 335 | 20240716 | 132100 | 18911726150 | 37250 | 37300 | 37350 | 37250 | 1223 |
| 336 | 20240716 | 132000 | 18866124800 | 37300 | 37400 | 37400 | 37300 | 665 |
| 337 | 20240716 | 131900 | 18841306050 | 37500 | 37350 | 37500 | 37300 | 4205 |
| 338 | 20240716 | 131800 | 18684392000 | 37350 | 37450 | 37550 | 37350 | 1189 |
| 339 | 20240716 | 131700 | 18639911500 | 37450 | 37400 | 37550 | 37400 | 1516 |
| 340 | 20240716 | 131600 | 18583180950 | 37450 | 37450 | 37500 | 37400 | 583 |
| 341 | 20240716 | 131500 | 18561351850 | 37500 | 37450 | 37500 | 37450 | 422 |
| 342 | 20240716 | 131400 | 18545532650 | 37450 | 37400 | 37650 | 37400 | 1743 |
| 343 | 20240716 | 131300 | 18479994000 | 37400 | 37550 | 37600 | 37350 | 5697 |
| 344 | 20240716 | 131200 | 18266612650 | 37550 | 37650 | 37650 | 37550 | 1934 |
| 345 | 20240716 | 131100 | 18193920450 | 37650 | 37700 | 37800 | 37600 | 2905 |
| 346 | 20240716 | 131000 | 18084480600 | 37700 | 37700 | 37800 | 37700 | 2121 |
| 347 | 20240716 | 130900 | 18004428750 | 37750 | 37650 | 37750 | 37650 | 529 |
| 348 | 20240716 | 130800 | 17984486800 | 37700 | 37650 | 37700 | 37650 | 502 |
| 349 | 20240716 | 130700 | 17965577900 | 37700 | 37650 | 37700 | 37650 | 824 |
| 350 | 20240716 | 130600 | 17934550050 | 37650 | 37650 | 37700 | 37600 | 548 |
| 351 | 20240716 | 130500 | 17913927450 | 37650 | 37700 | 37700 | 37600 | 1280 |
| 352 | 20240716 | 130400 | 17865780300 | 37650 | 37650 | 37650 | 37600 | 485 |
| 353 | 20240716 | 130300 | 17847524200 | 37650 | 37650 | 37650 | 37600 | 980 |
| 354 | 20240716 | 130200 | 17810627300 | 37650 | 37600 | 37650 | 37600 | 507 |
| 355 | 20240716 | 130100 | 17791556100 | 37550 | 37600 | 37600 | 37550 | 572 |
| 356 | 20240716 | 130000 | 17770058900 | 37600 | 37600 | 37650 | 37550 | 674 |
| 357 | 20240716 | 125900 | 17744716700 | 37600 | 37600 | 37600 | 37550 | 498 |
| 358 | 20240716 | 125800 | 17725993450 | 37600 | 37650 | 37650 | 37600 | 1964 |
| 359 | 20240716 | 125700 | 17652143350 | 37600 | 37650 | 37650 | 37600 | 528 |
| 360 | 20240716 | 125600 | 17632278700 | 37600 | 37650 | 37650 | 37600 | 672 |
| 361 | 20240716 | 125500 | 17606978000 | 37650 | 37700 | 37750 | 37600 | 3114 |
| 362 | 20240716 | 125400 | 17489631650 | 37750 | 37750 | 37800 | 37700 | 2592 |
| 363 | 20240716 | 125300 | 17391809750 | 37800 | 37800 | 37800 | 37750 | 2943 |
| 364 | 20240716 | 125200 | 17280611050 | 37750 | 37700 | 37800 | 37700 | 1738 |
| 365 | 20240716 | 125100 | 17214990750 | 37700 | 37750 | 37750 | 37650 | 3165 |
| 366 | 20240716 | 125000 | 17095658700 | 37750 | 37650 | 37750 | 37600 | 5068 |
| 367 | 20240716 | 124900 | 16904746750 | 37650 | 37600 | 37650 | 37600 | 200 |
| 368 | 20240716 | 124800 | 16897225700 | 37600 | 37600 | 37650 | 37600 | 273 |
| 369 | 20240716 | 124700 | 16886954900 | 37600 | 37550 | 37650 | 37550 | 4969 |
| 370 | 20240716 | 124600 | 16700116600 | 37550 | 37600 | 37600 | 37550 | 1422 |
| 371 | 20240716 | 124500 | 16646716800 | 37600 | 37550 | 37600 | 37550 | 1045 |
| 372 | 20240716 | 124400 | 16607441800 | 37600 | 37550 | 37600 | 37550 | 604 |
| 373 | 20240716 | 124300 | 16584743700 | 37600 | 37550 | 37600 | 37550 | 607 |
| 374 | 20240716 | 124200 | 16561928850 | 37550 | 37550 | 37550 | 37500 | 591 |
| 375 | 20240716 | 124100 | 16539744600 | 37500 | 37600 | 37600 | 37500 | 513 |
| 376 | 20240716 | 124000 | 16520479800 | 37600 | 37600 | 37600 | 37600 | 1273 |
| 377 | 20240716 | 123900 | 16472615000 | 37600 | 37550 | 37650 | 37550 | 2155 |
| 378 | 20240716 | 123800 | 16391599900 | 37550 | 37500 | 37550 | 37500 | 373 |
| 379 | 20240716 | 123700 | 16377608400 | 37550 | 37500 | 37550 | 37500 | 380 |
| 380 | 20240716 | 123600 | 16363354500 | 37500 | 37500 | 37550 | 37450 | 932 |
| 381 | 20240716 | 123500 | 16328405600 | 37500 | 37600 | 37600 | 37500 | 461 |
| 382 | 20240716 | 123400 | 16311094800 | 37600 | 37450 | 37600 | 37450 | 2176 |
| 383 | 20240716 | 123300 | 16229479150 | 37500 | 37550 | 37550 | 37450 | 373 |
| 384 | 20240716 | 123200 | 16215495700 | 37500 | 37500 | 37500 | 37450 | 1571 |
| 385 | 20240716 | 123100 | 16156599700 | 37500 | 37550 | 37600 | 37500 | 326 |
| 386 | 20240716 | 123000 | 16144356300 | 37550 | 37600 | 37600 | 37500 | 757 |
| 387 | 20240716 | 122900 | 16115960200 | 37600 | 37550 | 37600 | 37550 | 3585 |
| 388 | 20240716 | 122800 | 15981164300 | 37550 | 37500 | 37550 | 37500 | 1721 |
| 389 | 20240716 | 122700 | 15916584500 | 37550 | 37350 | 37550 | 37350 | 1920 |
| 390 | 20240716 | 122600 | 15844658450 | 37350 | 37350 | 37350 | 37300 | 652 |
| 391 | 20240716 | 122500 | 15820322900 | 37300 | 37400 | 37400 | 37300 | 758 |
| 392 | 20240716 | 122400 | 15792008750 | 37400 | 37400 | 37400 | 37350 | 408 |
| 393 | 20240716 | 122300 | 15776758850 | 37400 | 37400 | 37400 | 37400 | 601 |
| 394 | 20240716 | 122200 | 15754281450 | 37450 | 37450 | 37450 | 37400 | 383 |
| 395 | 20240716 | 122100 | 15739951750 | 37400 | 37450 | 37450 | 37400 | 188 |
| 396 | 20240716 | 122000 | 15732916850 | 37400 | 37350 | 37450 | 37350 | 295 |
| 397 | 20240716 | 121900 | 15721884400 | 37350 | 37450 | 37500 | 37350 | 2039 |
| 398 | 20240716 | 121800 | 15645533150 | 37450 | 37500 | 37500 | 37450 | 509 |
| 399 | 20240716 | 121700 | 15626468600 | 37500 | 37400 | 37500 | 37400 | 472 |
| 400 | 20240716 | 121600 | 15608807000 | 37350 | 37400 | 37400 | 37300 | 230 |
| 401 | 20240716 | 121500 | 15600213750 | 37400 | 37300 | 37400 | 37300 | 114 |
| 402 | 20240716 | 121400 | 15595954750 | 37300 | 37350 | 37350 | 37300 | 464 |
| 403 | 20240716 | 121300 | 15578640650 | 37350 | 37350 | 37400 | 37350 | 213 |
| 404 | 20240716 | 121200 | 15570682300 | 37400 | 37300 | 37400 | 37300 | 2353 |
| 405 | 20240716 | 121100 | 15482736300 | 37250 | 37300 | 37300 | 37250 | 322 |
| 406 | 20240716 | 121000 | 15470734950 | 37250 | 37250 | 37250 | 37200 | 597 |
| 407 | 20240716 | 120900 | 15448517700 | 37250 | 37300 | 37300 | 37250 | 28 |
| 408 | 20240716 | 120800 | 15447474350 | 37300 | 37300 | 37300 | 37200 | 527 |
| 409 | 20240716 | 120700 | 15427856150 | 37250 | 37250 | 37300 | 37250 | 623 |
| 410 | 20240716 | 120600 | 15404629600 | 37250 | 37300 | 37300 | 37200 | 246 |
| 411 | 20240716 | 120500 | 15395469550 | 37300 | 37250 | 37350 | 37200 | 740 |
| 412 | 20240716 | 120400 | 15367913550 | 37200 | 37350 | 37350 | 37200 | 2217 |
| 413 | 20240716 | 120300 | 15285370500 | 37350 | 37400 | 37400 | 37350 | 169 |
| 414 | 20240716 | 120200 | 15279057300 | 37350 | 37400 | 37400 | 37350 | 258 |
| 415 | 20240716 | 120100 | 15269416600 | 37350 | 37400 | 37400 | 37350 | 272 |
| 416 | 20240716 | 120000 | 15259250950 | 37400 | 37400 | 37500 | 37400 | 154 |
| 417 | 20240716 | 115900 | 15253489850 | 37350 | 37350 | 37500 | 37350 | 403 |
| 418 | 20240716 | 115800 | 15238398850 | 37450 | 37300 | 37500 | 37300 | 646 |
| 419 | 20240716 | 115700 | 15214245500 | 37300 | 37350 | 37400 | 37250 | 683 |
| 420 | 20240716 | 115600 | 15188766950 | 37300 | 37300 | 37300 | 37250 | 208 |
| 421 | 20240716 | 115500 | 15181010600 | 37300 | 37250 | 37300 | 37250 | 166 |
| 422 | 20240716 | 115400 | 15174825800 | 37300 | 37300 | 37350 | 37250 | 703 |
| 423 | 20240716 | 115300 | 15148629500 | 37300 | 37300 | 37300 | 37250 | 1517 |
| 424 | 20240716 | 115200 | 15092086000 | 37300 | 37300 | 37350 | 37300 | 327 |
| 425 | 20240716 | 115100 | 15079888600 | 37350 | 37350 | 37400 | 37350 | 387 |
| 426 | 20240716 | 115000 | 15065423300 | 37400 | 37400 | 37500 | 37300 | 338 |
| 427 | 20240716 | 114900 | 15052782050 | 37350 | 37450 | 37450 | 37300 | 1660 |
| 428 | 20240716 | 114800 | 14990734300 | 37450 | 37450 | 37450 | 37400 | 869 |
| 429 | 20240716 | 114700 | 14958207800 | 37500 | 37600 | 37600 | 37500 | 1136 |
| 430 | 20240716 | 114600 | 14915574050 | 37600 | 37500 | 37600 | 37500 | 242 |
| 431 | 20240716 | 114500 | 14906479650 | 37500 | 37500 | 37550 | 37500 | 342 |
| 432 | 20240716 | 114400 | 14893648900 | 37500 | 37600 | 37600 | 37450 | 2600 |
| 433 | 20240716 | 114300 | 14796035700 | 37550 | 37550 | 37650 | 37500 | 4822 |
| 434 | 20240716 | 114200 | 14614742300 | 37550 | 37350 | 37550 | 37350 | 2061 |
| 435 | 20240716 | 114100 | 14537595150 | 37350 | 37400 | 37400 | 37350 | 509 |
| 436 | 20240716 | 114000 | 14518567750 | 37400 | 37350 | 37450 | 37300 | 708 |
| 437 | 20240716 | 113900 | 14492093450 | 37350 | 37400 | 37400 | 37300 | 1578 |
| 438 | 20240716 | 113800 | 14433204300 | 37400 | 37350 | 37400 | 37350 | 354 |
| 439 | 20240716 | 113700 | 14419972000 | 37350 | 37400 | 37450 | 37350 | 597 |
| 440 | 20240716 | 113600 | 14397646350 | 37400 | 37350 | 37450 | 37300 | 1117 |
| 441 | 20240716 | 113500 | 14355887700 | 37400 | 37450 | 37500 | 37400 | 869 |
| 442 | 20240716 | 113400 | 14323378650 | 37450 | 37450 | 37500 | 37400 | 623 |
| 443 | 20240716 | 113300 | 14300047900 | 37450 | 37400 | 37450 | 37300 | 3979 |
| 444 | 20240716 | 113200 | 14151505300 | 37350 | 37300 | 37350 | 37300 | 285 |
| 445 | 20240716 | 113100 | 14140863650 | 37300 | 37350 | 37350 | 37300 | 681 |
| 446 | 20240716 | 113000 | 14115459200 | 37350 | 37400 | 37400 | 37350 | 1253 |
| 447 | 20240716 | 112900 | 14068643100 | 37400 | 37400 | 37600 | 37350 | 5155 |
| 448 | 20240716 | 112800 | 13875270050 | 37450 | 37500 | 37500 | 37450 | 1383 |
| 449 | 20240716 | 112700 | 13823446500 | 37500 | 37450 | 37500 | 37450 | 2024 |
| 450 | 20240716 | 112600 | 13747604950 | 37450 | 37400 | 37450 | 37350 | 1824 |
| 451 | 20240716 | 112500 | 13679338050 | 37350 | 37350 | 37400 | 37350 | 2073 |
| 452 | 20240716 | 112400 | 13601825200 | 37350 | 37350 | 37350 | 37300 | 1967 |
| 453 | 20240716 | 112300 | 13528398000 | 37300 | 37300 | 37350 | 37300 | 1637 |
| 454 | 20240716 | 112200 | 13467333400 | 37300 | 37200 | 37300 | 37200 | 3143 |
| 455 | 20240716 | 112100 | 13350244600 | 37150 | 37150 | 37200 | 37150 | 554 |
| 456 | 20240716 | 112000 | 13329660100 | 37200 | 37150 | 37200 | 37150 | 693 |
| 457 | 20240716 | 111900 | 13303912950 | 37150 | 37150 | 37200 | 37150 | 1396 |
| 458 | 20240716 | 111800 | 13252046500 | 37150 | 37200 | 37200 | 37150 | 482 |
| 459 | 20240716 | 111700 | 13234137750 | 37200 | 37300 | 37300 | 37100 | 1197 |
| 460 | 20240716 | 111600 | 13189664200 | 37250 | 37200 | 37300 | 37150 | 510 |
| 461 | 20240716 | 111500 | 13170681300 | 37250 | 37200 | 37300 | 37200 | 4057 |
| 462 | 20240716 | 111400 | 13019487950 | 37200 | 37200 | 37250 | 37200 | 2353 |
| 463 | 20240716 | 111300 | 12931953500 | 37150 | 37150 | 37150 | 37100 | 948 |
| 464 | 20240716 | 111200 | 12896742500 | 37200 | 37100 | 37200 | 37050 | 1765 |
| 465 | 20240716 | 111100 | 12831220350 | 37100 | 37000 | 37100 | 36950 | 670 |
| 466 | 20240716 | 111000 | 12806424350 | 36950 | 37000 | 37000 | 36950 | 75 |
| 467 | 20240716 | 110900 | 12803651150 | 37000 | 36950 | 37050 | 36950 | 429 |
| 468 | 20240716 | 110800 | 12787788650 | 36950 | 37100 | 37100 | 36900 | 2768 |
| 469 | 20240716 | 110700 | 12685370500 | 37100 | 37100 | 37100 | 37050 | 673 |
| 470 | 20240716 | 110600 | 12660419200 | 37050 | 37100 | 37100 | 37050 | 131 |
| 471 | 20240716 | 110500 | 12655559550 | 37050 | 37050 | 37100 | 37000 | 1986 |
| 472 | 20240716 | 110400 | 12581968450 | 37050 | 37050 | 37100 | 37000 | 1937 |
| 473 | 20240716 | 110300 | 12510192400 | 37000 | 36850 | 37050 | 36850 | 3538 |
| 474 | 20240716 | 110200 | 12379402100 | 36950 | 36800 | 36950 | 36700 | 3315 |
| 475 | 20240716 | 110100 | 12257391750 | 36850 | 36800 | 36850 | 36800 | 13 |
| 476 | 20240716 | 110000 | 12256913150 | 36800 | 36750 | 36850 | 36750 | 1725 |
| 477 | 20240716 | 105900 | 12193437750 | 36750 | 36800 | 36850 | 36750 | 1294 |
| 478 | 20240716 | 105800 | 12145815600 | 36850 | 36800 | 36850 | 36750 | 1395 |
| 479 | 20240716 | 105700 | 12094487850 | 36800 | 36800 | 36850 | 36800 | 286 |
| 480 | 20240716 | 105600 | 12083952600 | 36800 | 36800 | 36850 | 36750 | 1020 |
| 481 | 20240716 | 105500 | 12046432050 | 36750 | 36800 | 36850 | 36750 | 962 |
| 482 | 20240716 | 105400 | 12011034950 | 36800 | 36800 | 36850 | 36800 | 518 |
| 483 | 20240716 | 105300 | 11991967250 | 36800 | 36850 | 36850 | 36800 | 321 |
| 484 | 20240716 | 105200 | 11980144900 | 36800 | 36800 | 36850 | 36750 | 1787 |
| 485 | 20240716 | 105100 | 11914385650 | 36750 | 36750 | 36800 | 36750 | 254 |
| 486 | 20240716 | 105000 | 11905043700 | 36750 | 36750 | 36800 | 36750 | 236 |
| 487 | 20240716 | 104900 | 11896368600 | 36800 | 36750 | 36800 | 36700 | 314 |
| 488 | 20240716 | 104800 | 11884829600 | 36750 | 36700 | 36800 | 36700 | 1552 |
| 489 | 20240716 | 104700 | 11827845000 | 36700 | 36650 | 36750 | 36650 | 752 |
| 490 | 20240716 | 104600 | 11800273150 | 36650 | 36700 | 36750 | 36650 | 734 |
| 491 | 20240716 | 104500 | 11773340000 | 36700 | 36800 | 36800 | 36650 | 1892 |
| 492 | 20240716 | 104400 | 11703865950 | 36800 | 36800 | 36800 | 36750 | 703 |
| 493 | 20240716 | 104300 | 11678022350 | 36750 | 36800 | 36800 | 36750 | 219 |
| 494 | 20240716 | 104200 | 11669970100 | 36800 | 36700 | 36800 | 36700 | 1622 |
| 495 | 20240716 | 104100 | 11610375800 | 36700 | 36750 | 36750 | 36650 | 878 |
| 496 | 20240716 | 104000 | 11578149700 | 36750 | 36700 | 36750 | 36700 | 269 |
| 497 | 20240716 | 103900 | 11568276350 | 36700 | 36700 | 36750 | 36700 | 829 |
| 498 | 20240716 | 103800 | 11537846850 | 36750 | 36700 | 36750 | 36650 | 350 |
| 499 | 20240716 | 103700 | 11524999450 | 36700 | 36700 | 36750 | 36650 | 1904 |
| 500 | 20240716 | 103600 | 11455121800 | 36700 | 36750 | 36750 | 36700 | 469 |
| 501 | 20240716 | 103500 | 11437905800 | 36700 | 36700 | 36750 | 36650 | 463 |
| 502 | 20240716 | 103400 | 11420919950 | 36650 | 36650 | 36700 | 36600 | 904 |
| 503 | 20240716 | 103300 | 11387791900 | 36600 | 36800 | 36800 | 36600 | 5251 |
| 504 | 20240716 | 103200 | 11194955500 | 36750 | 36750 | 36750 | 36700 | 1025 |
| 505 | 20240716 | 103100 | 11157292100 | 36750 | 36700 | 36750 | 36650 | 648 |
| 506 | 20240716 | 103000 | 11133512100 | 36700 | 36700 | 36700 | 36650 | 201 |
| 507 | 20240716 | 102900 | 11126143400 | 36600 | 36700 | 36700 | 36600 | 755 |
| 508 | 20240716 | 102800 | 11098469750 | 36700 | 36650 | 36700 | 36600 | 1565 |
| 509 | 20240716 | 102700 | 11041086750 | 36650 | 36650 | 36650 | 36600 | 1340 |
| 510 | 20240716 | 102600 | 10992022650 | 36650 | 36550 | 36650 | 36550 | 1260 |
| 511 | 20240716 | 102500 | 10945902650 | 36550 | 36550 | 36550 | 36400 | 943 |
| 512 | 20240716 | 102400 | 10911462450 | 36550 | 36550 | 36550 | 36350 | 1870 |
| 513 | 20240716 | 102300 | 10843161100 | 36550 | 36250 | 36550 | 36150 | 2422 |
| 514 | 20240716 | 102200 | 10755225600 | 36200 | 36250 | 36350 | 36200 | 2833 |
| 515 | 20240716 | 102100 | 10652568450 | 36250 | 36250 | 36350 | 36050 | 8222 |
| 516 | 20240716 | 102000 | 10355176600 | 36250 | 36350 | 36350 | 36200 | 7834 |
| 517 | 20240716 | 101900 | 10071111800 | 36400 | 36350 | 36400 | 36350 | 855 |
| 518 | 20240716 | 101800 | 10040024600 | 36400 | 36450 | 36450 | 36400 | 1876 |
| 519 | 20240716 | 101700 | 9971682050 | 36450 | 36500 | 36700 | 36450 | 1097 |
| 520 | 20240716 | 101600 | 9931635800 | 36700 | 36650 | 36700 | 36500 | 1759 |
| 521 | 20240716 | 101500 | 9867308700 | 36700 | 36550 | 36700 | 36550 | 2410 |
| 522 | 20240716 | 101400 | 9779036550 | 36550 | 36350 | 36600 | 36300 | 5816 |
| 523 | 20240716 | 101300 | 9567086800 | 36300 | 36350 | 36400 | 36300 | 1205 |
| 524 | 20240716 | 101200 | 9523285000 | 36350 | 36350 | 36400 | 36300 | 2242 |
| 525 | 20240716 | 101100 | 9441806000 | 36350 | 36350 | 36400 | 36300 | 1052 |
| 526 | 20240716 | 101000 | 9403574600 | 36300 | 36350 | 36450 | 36300 | 4167 |
| 527 | 20240716 | 100900 | 9252062950 | 36350 | 36400 | 36400 | 36250 | 7027 |
| 528 | 20240716 | 100800 | 8996860900 | 36400 | 36350 | 36400 | 36300 | 5006 |
| 529 | 20240716 | 100700 | 8814775450 | 36300 | 36300 | 36450 | 36300 | 3732 |
| 530 | 20240716 | 100600 | 8679235600 | 36450 | 36500 | 36550 | 36300 | 5856 |
| 531 | 20240716 | 100500 | 8466053950 | 36500 | 36450 | 36600 | 36400 | 2419 |
| 532 | 20240716 | 100400 | 8377761100 | 36500 | 36450 | 36500 | 36450 | 2456 |
| 533 | 20240716 | 100300 | 8288203000 | 36450 | 36500 | 36550 | 36450 | 1568 |
| 534 | 20240716 | 100200 | 8230995850 | 36500 | 36500 | 36650 | 36500 | 1094 |
| 535 | 20240716 | 100100 | 8191057300 | 36500 | 36650 | 36850 | 36450 | 5853 |
| 536 | 20240716 | 100000 | 7977158050 | 36650 | 36550 | 36700 | 36500 | 2421 |
| 537 | 20240716 | 095900 | 7888499900 | 36550 | 36550 | 36600 | 36450 | 6401 |
| 538 | 20240716 | 095800 | 7654793450 | 36550 | 36550 | 36600 | 36500 | 2660 |
| 539 | 20240716 | 095700 | 7557571100 | 36550 | 36550 | 36600 | 36500 | 4268 |
| 540 | 20240716 | 095600 | 7401549800 | 36600 | 36500 | 36650 | 36500 | 5246 |
| 541 | 20240716 | 095500 | 7209974950 | 36550 | 36600 | 36700 | 36500 | 8502 |
| 542 | 20240716 | 095400 | 6898918450 | 36700 | 36750 | 36750 | 36600 | 8200 |
| 543 | 20240716 | 095300 | 6598185050 | 36750 | 36850 | 36900 | 36750 | 5180 |
| 544 | 20240716 | 095200 | 6407533400 | 36850 | 36850 | 36900 | 36850 | 354 |
| 545 | 20240716 | 095100 | 6394474200 | 36900 | 36900 | 36900 | 36850 | 2138 |
| 546 | 20240716 | 095000 | 6315635850 | 36950 | 37000 | 37000 | 36900 | 2199 |
| 547 | 20240716 | 094900 | 6234389150 | 37000 | 37050 | 37150 | 37000 | 3648 |
| 548 | 20240716 | 094800 | 6099339500 | 37000 | 37050 | 37050 | 37000 | 687 |
| 549 | 20240716 | 094700 | 6073903950 | 37000 | 37050 | 37150 | 37000 | 1118 |
| 550 | 20240716 | 094600 | 6032475950 | 37000 | 36950 | 37050 | 36900 | 3236 |
| 551 | 20240716 | 094500 | 5912786650 | 36950 | 36950 | 37000 | 36950 | 127 |
| 552 | 20240716 | 094400 | 5908093900 | 36950 | 36950 | 37000 | 36900 | 576 |
| 553 | 20240716 | 094300 | 5886807750 | 36950 | 36900 | 37000 | 36900 | 1452 |
| 554 | 20240716 | 094200 | 5833153300 | 36950 | 36900 | 36950 | 36850 | 594 |
| 555 | 20240716 | 094100 | 5811250150 | 36900 | 36850 | 37000 | 36800 | 926 |
| 556 | 20240716 | 094000 | 5777129100 | 36900 | 37000 | 37000 | 36850 | 811 |
| 557 | 20240716 | 093900 | 5747186900 | 37050 | 37250 | 37250 | 36900 | 3268 |
| 558 | 20240716 | 093800 | 5625785700 | 37200 | 36950 | 37250 | 36950 | 2474 |
| 559 | 20240716 | 093700 | 5534026750 | 36900 | 36900 | 36950 | 36750 | 1804 |
| 560 | 20240716 | 093600 | 5467597150 | 36900 | 36950 | 36950 | 36750 | 2568 |
| 561 | 20240716 | 093500 | 5373097800 | 36950 | 36950 | 36950 | 36800 | 3031 |
| 562 | 20240716 | 093400 | 5261425700 | 36950 | 36900 | 37000 | 36900 | 1248 |
| 563 | 20240716 | 093300 | 5215313300 | 36900 | 36900 | 36950 | 36900 | 989 |
| 564 | 20240716 | 093200 | 5178812650 | 36900 | 36900 | 36900 | 36850 | 1343 |
| 565 | 20240716 | 093100 | 5129280200 | 36950 | 36850 | 36950 | 36750 | 7297 |
| 566 | 20240716 | 093000 | 4860372300 | 36850 | 36800 | 36850 | 36650 | 12550 |
| 567 | 20240716 | 092900 | 4398966650 | 36850 | 37000 | 37050 | 36800 | 11547 |
| 568 | 20240716 | 092800 | 3972506250 | 37000 | 37200 | 37200 | 37000 | 3707 |
| 569 | 20240716 | 092700 | 3835133650 | 37200 | 37200 | 37200 | 37150 | 854 |
| 570 | 20240716 | 092600 | 3803389200 | 37200 | 37200 | 37250 | 37150 | 595 |
| 571 | 20240716 | 092500 | 3781262700 | 37150 | 37050 | 37200 | 37050 | 2023 |
| 572 | 20240716 | 092400 | 3706221850 | 37050 | 37200 | 37200 | 37000 | 7742 |
| 573 | 20240716 | 092300 | 3419119650 | 37250 | 37300 | 37350 | 37250 | 788 |
| 574 | 20240716 | 092200 | 3389747650 | 37300 | 37150 | 37350 | 37150 | 1378 |
| 575 | 20240716 | 092100 | 3338383400 | 37150 | 37200 | 37300 | 37150 | 1888 |
| 576 | 20240716 | 092000 | 3268225900 | 37150 | 37100 | 37400 | 37100 | 2459 |
| 577 | 20240716 | 091900 | 3176558450 | 37050 | 37150 | 37250 | 37050 | 7701 |
| 578 | 20240716 | 091800 | 2890725650 | 37150 | 37200 | 37200 | 37050 | 7838 |
| 579 | 20240716 | 091700 | 2599713700 | 37200 | 37200 | 37400 | 37200 | 1881 |
| 580 | 20240716 | 091600 | 2529676900 | 37250 | 37350 | 37350 | 37200 | 5003 |
| 581 | 20240716 | 091500 | 2343275200 | 37350 | 37400 | 37500 | 37300 | 2741 |
| 582 | 20240716 | 091400 | 2240835250 | 37400 | 37450 | 37500 | 37400 | 4421 |
| 583 | 20240716 | 091300 | 2075279100 | 37450 | 37600 | 37600 | 37450 | 752 |
| 584 | 20240716 | 091200 | 2047059100 | 37600 | 37450 | 37600 | 37450 | 2528 |
| 585 | 20240716 | 091100 | 1952233750 | 37500 | 37600 | 37600 | 37500 | 1223 |
| 586 | 20240716 | 091000 | 1906315500 | 37600 | 37550 | 37650 | 37550 | 428 |
| 587 | 20240716 | 090900 | 1890222850 | 37650 | 37300 | 37650 | 37300 | 3578 |
| 588 | 20240716 | 090800 | 1755999600 | 37300 | 37300 | 37450 | 37300 | 2910 |
| 589 | 20240716 | 090700 | 1647355100 | 37350 | 37500 | 37500 | 37350 | 7079 |
| 590 | 20240716 | 090600 | 1382441700 | 37500 | 37700 | 37700 | 37500 | 3443 |
| 591 | 20240716 | 090500 | 1253094000 | 37600 | 37750 | 37750 | 37550 | 1663 |
| 592 | 20240716 | 090400 | 1190631950 | 37700 | 37550 | 37800 | 37500 | 2796 |
| 593 | 20240716 | 090300 | 1085357700 | 37650 | 37600 | 37700 | 37500 | 6053 |
| 594 | 20240716 | 090200 | 858082450 | 37700 | 37550 | 37700 | 37500 | 2712 |
| 595 | 20240716 | 090100 | 756188450 | 37550 | 37750 | 37800 | 37500 | 6368 |
| 596 | 20240716 | 090000 | 516675250 | 37750 | 37750 | 37800 | 37450 | 13539 |