33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 191900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 1395 |
| 3 | 20240716 | 191800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20240716 | 191700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20240716 | 191600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20240716 | 191500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20240716 | 191400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20240716 | 191300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20240716 | 191200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20240716 | 191100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20240716 | 191000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20240716 | 190900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20240716 | 190800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20240716 | 190700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20240716 | 190600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20240716 | 190500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20240716 | 190400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20240716 | 190300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20240716 | 190200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20240716 | 190100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20240716 | 190000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20240716 | 185900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20240716 | 185800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20240716 | 185700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20240716 | 185600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20240716 | 185500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20240716 | 185400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20240716 | 185300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20240716 | 185200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20240716 | 185100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20240716 | 185000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20240716 | 184900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 1395 |
| 33 | 20240716 | 184800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20240716 | 184700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20240716 | 184600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20240716 | 184500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20240716 | 184400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20240716 | 184300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20240716 | 184200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20240716 | 184100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20240716 | 184000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20240716 | 183900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20240716 | 183800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20240716 | 183700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20240716 | 183600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20240716 | 183500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20240716 | 183400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20240716 | 183300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20240716 | 183200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20240716 | 183100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20240716 | 183000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20240716 | 182900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20240716 | 182800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20240716 | 182700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20240716 | 182600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20240716 | 182500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20240716 | 182400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20240716 | 182300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20240716 | 182200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20240716 | 182100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20240716 | 182000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20240716 | 181900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 1395 |
| 63 | 20240716 | 181800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20240716 | 181700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20240716 | 181600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20240716 | 181500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20240716 | 181400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20240716 | 181300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20240716 | 181200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20240716 | 181100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20240716 | 181000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20240716 | 180900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20240716 | 180800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20240716 | 180700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20240716 | 180600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20240716 | 180500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20240716 | 180400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20240716 | 180300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20240716 | 180200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20240716 | 180100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20240716 | 180000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20240716 | 175900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20240716 | 175800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20240716 | 175700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20240716 | 175600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20240716 | 175500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20240716 | 175400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20240716 | 175300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20240716 | 175200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20240716 | 175100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20240716 | 175000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20240716 | 174900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 1395 |
| 93 | 20240716 | 174800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20240716 | 174700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20240716 | 174600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20240716 | 174500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20240716 | 174400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20240716 | 174300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20240716 | 174200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20240716 | 174100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20240716 | 174000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20240716 | 173900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20240716 | 173800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20240716 | 173700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20240716 | 173600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20240716 | 173500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20240716 | 173400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20240716 | 173300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20240716 | 173200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20240716 | 173100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20240716 | 173000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20240716 | 172900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20240716 | 172800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20240716 | 172700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20240716 | 172600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20240716 | 172500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20240716 | 172400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20240716 | 172300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20240716 | 172200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20240716 | 172100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20240716 | 172000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20240716 | 171900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 1395 |
| 123 | 20240716 | 171800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20240716 | 171700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20240716 | 171600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20240716 | 171500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20240716 | 171400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20240716 | 171300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20240716 | 171200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20240716 | 171100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20240716 | 171000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20240716 | 170900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20240716 | 170800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20240716 | 170700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20240716 | 170600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20240716 | 170500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20240716 | 170400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20240716 | 170300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20240716 | 170200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20240716 | 170100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20240716 | 170000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20240716 | 165900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20240716 | 165800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20240716 | 165700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20240716 | 165600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20240716 | 165500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20240716 | 165400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20240716 | 165300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20240716 | 165200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20240716 | 165100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20240716 | 165000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20240716 | 164900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 1395 |
| 153 | 20240716 | 164800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20240716 | 164700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20240716 | 164600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20240716 | 164500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20240716 | 164400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20240716 | 164300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20240716 | 164200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20240716 | 164100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20240716 | 164000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20240716 | 163900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20240716 | 163800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20240716 | 163700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20240716 | 163600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20240716 | 163500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20240716 | 163400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20240716 | 163300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20240716 | 163200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20240716 | 163100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20240716 | 163000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20240716 | 162900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20240716 | 162800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20240716 | 162700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20240716 | 162600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20240716 | 162500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20240716 | 162400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20240716 | 162300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20240716 | 162200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20240716 | 162100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20240716 | 162000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20240716 | 161900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 1395 |
| 183 | 20240716 | 161800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20240716 | 161700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20240716 | 161600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20240716 | 161500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20240716 | 161400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20240716 | 161300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20240716 | 161200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20240716 | 161100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20240716 | 161000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20240716 | 160900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20240716 | 160800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20240716 | 160700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20240716 | 160600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20240716 | 160500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20240716 | 160400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20240716 | 160300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20240716 | 160200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20240716 | 160100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20240716 | 160000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20240716 | 155900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20240716 | 155800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20240716 | 155700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20240716 | 155600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240716 | 155500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240716 | 155400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20240716 | 155300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20240716 | 155200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20240716 | 155100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20240716 | 155000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20240716 | 154900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 1395 |
| 213 | 20240716 | 154800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240716 | 154700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240716 | 154600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20240716 | 154500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240716 | 154400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240716 | 154300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240716 | 154200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240716 | 154100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240716 | 154000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240716 | 153900 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20240716 | 153800 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20240716 | 153700 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20240716 | 153600 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20240716 | 153500 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20240716 | 153400 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20240716 | 153300 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20240716 | 153200 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20240716 | 153100 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20240716 | 153000 | 5012679700 | 24900 | 24900 | 24900 | 24900 | 1395 |
| 232 | 20240716 | 152900 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20240716 | 152800 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20240716 | 152700 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20240716 | 152600 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20240716 | 152500 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20240716 | 152400 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20240716 | 152300 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20240716 | 152200 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20240716 | 152100 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20240716 | 152000 | 4977944200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20240716 | 151900 | 4977944200 | 24900 | 24850 | 24900 | 24850 | 183 |
| 243 | 20240716 | 151800 | 4973389850 | 24850 | 24900 | 24900 | 24850 | 211 |
| 244 | 20240716 | 151700 | 4968141250 | 24950 | 24900 | 24950 | 24900 | 213 |
| 245 | 20240716 | 151600 | 4962837050 | 24900 | 24950 | 24950 | 24900 | 398 |
| 246 | 20240716 | 151500 | 4952915050 | 24950 | 24950 | 25000 | 24950 | 163 |
| 247 | 20240716 | 151400 | 4948844900 | 25000 | 24950 | 25000 | 24950 | 704 |
| 248 | 20240716 | 151300 | 4931272050 | 24950 | 25000 | 25000 | 24950 | 270 |
| 249 | 20240716 | 151200 | 4924534500 | 25000 | 24950 | 25000 | 24950 | 653 |
| 250 | 20240716 | 151100 | 4908221750 | 24950 | 25000 | 25000 | 24950 | 99 |
| 251 | 20240716 | 151000 | 4905751200 | 25000 | 25050 | 25050 | 25000 | 1214 |
| 252 | 20240716 | 150900 | 4875395100 | 25050 | 25000 | 25050 | 25000 | 242 |
| 253 | 20240716 | 150800 | 4869342100 | 25050 | 25050 | 25050 | 25050 | 318 |
| 254 | 20240716 | 150700 | 4861376200 | 25050 | 25050 | 25050 | 25000 | 425 |
| 255 | 20240716 | 150600 | 4850745250 | 25050 | 25000 | 25050 | 25000 | 1815 |
| 256 | 20240716 | 150500 | 4805317900 | 25050 | 25000 | 25050 | 24950 | 2309 |
| 257 | 20240716 | 150400 | 4747540750 | 25000 | 25000 | 25050 | 25000 | 639 |
| 258 | 20240716 | 150300 | 4731565250 | 25000 | 24950 | 25000 | 24950 | 795 |
| 259 | 20240716 | 150200 | 4711694950 | 25000 | 24950 | 25000 | 24950 | 1448 |
| 260 | 20240716 | 150100 | 4675495050 | 25000 | 25000 | 25000 | 24950 | 1370 |
| 261 | 20240716 | 150000 | 4641255350 | 25000 | 24950 | 25000 | 24950 | 1639 |
| 262 | 20240716 | 145900 | 4600283150 | 24950 | 24950 | 25000 | 24950 | 1706 |
| 263 | 20240716 | 145800 | 4557715950 | 24950 | 25000 | 25000 | 24900 | 1625 |
| 264 | 20240716 | 145700 | 4517178850 | 24950 | 25000 | 25050 | 24950 | 4986 |
| 265 | 20240716 | 145600 | 4392542250 | 25000 | 24900 | 25000 | 24900 | 2149 |
| 266 | 20240716 | 145500 | 4338943600 | 24900 | 24850 | 24900 | 24800 | 2930 |
| 267 | 20240716 | 145400 | 4266015250 | 24850 | 24900 | 24900 | 24850 | 493 |
| 268 | 20240716 | 145300 | 4253759200 | 24900 | 24750 | 24900 | 24700 | 7978 |
| 269 | 20240716 | 145200 | 4055999450 | 24750 | 24750 | 24750 | 24650 | 529 |
| 270 | 20240716 | 145100 | 4042932800 | 24700 | 24700 | 24700 | 24700 | 39 |
| 271 | 20240716 | 145000 | 4041969500 | 24700 | 24700 | 24700 | 24700 | 273 |
| 272 | 20240716 | 144900 | 4035226400 | 24650 | 24700 | 24750 | 24650 | 667 |
| 273 | 20240716 | 144800 | 4018754000 | 24650 | 24700 | 24750 | 24650 | 3244 |
| 274 | 20240716 | 144700 | 3938506200 | 24700 | 24700 | 24700 | 24650 | 120 |
| 275 | 20240716 | 144600 | 3935544700 | 24700 | 24700 | 24700 | 24700 | 856 |
| 276 | 20240716 | 144500 | 3914401500 | 24700 | 24700 | 24750 | 24700 | 956 |
| 277 | 20240716 | 144400 | 3890786800 | 24700 | 24700 | 24700 | 24650 | 1354 |
| 278 | 20240716 | 144300 | 3857351150 | 24700 | 24700 | 24700 | 24700 | 1100 |
| 279 | 20240716 | 144200 | 3830181150 | 24700 | 24650 | 24700 | 24650 | 2244 |
| 280 | 20240716 | 144100 | 3774767550 | 24650 | 24650 | 24650 | 24600 | 1608 |
| 281 | 20240716 | 144000 | 3735132450 | 24650 | 24600 | 24650 | 24600 | 400 |
| 282 | 20240716 | 143900 | 3725281200 | 24600 | 24600 | 24650 | 24600 | 66 |
| 283 | 20240716 | 143800 | 3723657500 | 24600 | 24600 | 24650 | 24550 | 2671 |
| 284 | 20240716 | 143700 | 3657956300 | 24600 | 24500 | 24600 | 24500 | 2079 |
| 285 | 20240716 | 143600 | 3606915200 | 24500 | 24500 | 24500 | 24500 | 218 |
| 286 | 20240716 | 143500 | 3601574200 | 24500 | 24500 | 24550 | 24500 | 55 |
| 287 | 20240716 | 143400 | 3600226650 | 24500 | 24450 | 24500 | 24450 | 1493 |
| 288 | 20240716 | 143300 | 3563657250 | 24450 | 24500 | 24500 | 24450 | 366 |
| 289 | 20240716 | 143200 | 3554708300 | 24450 | 24450 | 24450 | 24450 | 131 |
| 290 | 20240716 | 143100 | 3551505350 | 24450 | 24450 | 24450 | 24450 | 113 |
| 291 | 20240716 | 143000 | 3548742500 | 24450 | 24500 | 24500 | 24450 | 59 |
| 292 | 20240716 | 142900 | 3547299650 | 24450 | 24450 | 24450 | 24450 | 162 |
| 293 | 20240716 | 142800 | 3543338750 | 24450 | 24450 | 24450 | 24450 | 64 |
| 294 | 20240716 | 142700 | 3541773950 | 24450 | 24450 | 24500 | 24450 | 416 |
| 295 | 20240716 | 142600 | 3531602050 | 24550 | 24500 | 24550 | 24450 | 150 |
| 296 | 20240716 | 142500 | 3527931950 | 24450 | 24500 | 24500 | 24450 | 256 |
| 297 | 20240716 | 142400 | 3521670700 | 24500 | 24500 | 24500 | 24500 | 275 |
| 298 | 20240716 | 142300 | 3514933200 | 24500 | 24500 | 24500 | 24450 | 144 |
| 299 | 20240716 | 142200 | 3511410950 | 24450 | 24450 | 24500 | 24450 | 393 |
| 300 | 20240716 | 142100 | 3501801850 | 24450 | 24500 | 24500 | 24450 | 466 |
| 301 | 20240716 | 142000 | 3490385050 | 24500 | 24550 | 24550 | 24500 | 17 |
| 302 | 20240716 | 141900 | 3489967800 | 24500 | 24500 | 24550 | 24500 | 244 |
| 303 | 20240716 | 141800 | 3483988800 | 24500 | 24500 | 24500 | 24500 | 53 |
| 304 | 20240716 | 141700 | 3482690300 | 24550 | 24550 | 24550 | 24550 | 188 |
| 305 | 20240716 | 141600 | 3478074900 | 24550 | 24550 | 24550 | 24500 | 126 |
| 306 | 20240716 | 141500 | 3474981750 | 24550 | 24500 | 24550 | 24500 | 2285 |
| 307 | 20240716 | 141400 | 3418893300 | 24500 | 24500 | 24500 | 24500 | 1 |
| 308 | 20240716 | 141300 | 3418868800 | 24500 | 24450 | 24500 | 24450 | 145 |
| 309 | 20240716 | 141200 | 3415316400 | 24450 | 24450 | 24450 | 24450 | 112 |
| 310 | 20240716 | 141100 | 3412578000 | 24450 | 24450 | 24450 | 24450 | 169 |
| 311 | 20240716 | 141000 | 3408445950 | 24500 | 24500 | 24500 | 24500 | 488 |
| 312 | 20240716 | 140900 | 3396489950 | 24450 | 24450 | 24450 | 24450 | 95 |
| 313 | 20240716 | 140800 | 3394167200 | 24450 | 24450 | 24450 | 24450 | 117 |
| 314 | 20240716 | 140700 | 3391306550 | 24450 | 24500 | 24500 | 24450 | 244 |
| 315 | 20240716 | 140600 | 3385331050 | 24450 | 24450 | 24500 | 24450 | 1214 |
| 316 | 20240716 | 140500 | 3355598750 | 24500 | 24500 | 24500 | 24500 | 1087 |
| 317 | 20240716 | 140400 | 3328967250 | 24550 | 24450 | 24550 | 24450 | 4122 |
| 318 | 20240716 | 140300 | 3227999200 | 24450 | 24450 | 24450 | 24450 | 1651 |
| 319 | 20240716 | 140200 | 3187632250 | 24450 | 24450 | 24450 | 24450 | 165 |
| 320 | 20240716 | 140100 | 3183598000 | 24500 | 24450 | 24500 | 24450 | 112 |
| 321 | 20240716 | 140000 | 3180859550 | 24450 | 24500 | 24500 | 24450 | 115 |
| 322 | 20240716 | 135900 | 3178047650 | 24500 | 24450 | 24500 | 24450 | 111 |
| 323 | 20240716 | 135800 | 3175333200 | 24450 | 24450 | 24450 | 24450 | 762 |
| 324 | 20240716 | 135700 | 3156702300 | 24450 | 24450 | 24450 | 24450 | 211 |
| 325 | 20240716 | 135600 | 3151543350 | 24450 | 24450 | 24450 | 24450 | 1156 |
| 326 | 20240716 | 135500 | 3123279150 | 24400 | 24400 | 24450 | 24400 | 107 |
| 327 | 20240716 | 135400 | 3120668300 | 24400 | 24400 | 24400 | 24400 | 115 |
| 328 | 20240716 | 135300 | 3117862300 | 24400 | 24350 | 24400 | 24350 | 876 |
| 329 | 20240716 | 135200 | 3096492900 | 24350 | 24350 | 24350 | 24350 | 95 |
| 330 | 20240716 | 135100 | 3094179650 | 24350 | 24350 | 24350 | 24350 | 212 |
| 331 | 20240716 | 135000 | 3089017450 | 24350 | 24350 | 24350 | 24350 | 105 |
| 332 | 20240716 | 134900 | 3086460700 | 24350 | 24350 | 24350 | 24350 | 111 |
| 333 | 20240716 | 134800 | 3083757850 | 24350 | 24350 | 24350 | 24350 | 97 |
| 334 | 20240716 | 134700 | 3081395900 | 24350 | 24350 | 24350 | 24350 | 165 |
| 335 | 20240716 | 134600 | 3077378150 | 24400 | 24400 | 24400 | 24400 | 1 |
| 336 | 20240716 | 134500 | 3077353750 | 24350 | 24400 | 24400 | 24350 | 171 |
| 337 | 20240716 | 134400 | 3073189650 | 24350 | 24350 | 24350 | 24350 | 86 |
| 338 | 20240716 | 134300 | 3071095550 | 24350 | 24350 | 24350 | 24350 | 423 |
| 339 | 20240716 | 134200 | 3060795500 | 24350 | 24350 | 24350 | 24350 | 299 |
| 340 | 20240716 | 134100 | 3053514850 | 24350 | 24350 | 24350 | 24350 | 164 |
| 341 | 20240716 | 134000 | 3049521450 | 24350 | 24350 | 24350 | 24350 | 141 |
| 342 | 20240716 | 133900 | 3046088100 | 24350 | 24350 | 24350 | 24350 | 162 |
| 343 | 20240716 | 133800 | 3042143400 | 24350 | 24400 | 24400 | 24350 | 829 |
| 344 | 20240716 | 133700 | 3021918350 | 24400 | 24400 | 24450 | 24400 | 226 |
| 345 | 20240716 | 133600 | 3016403250 | 24400 | 24450 | 24450 | 24400 | 55 |
| 346 | 20240716 | 133500 | 3015061200 | 24400 | 24400 | 24400 | 24400 | 161 |
| 347 | 20240716 | 133400 | 3011132800 | 24400 | 24400 | 24400 | 24400 | 154 |
| 348 | 20240716 | 133300 | 3007375200 | 24400 | 24400 | 24400 | 24400 | 165 |
| 349 | 20240716 | 133200 | 3003349200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 350 | 20240716 | 133100 | 3003349200 | 24450 | 24400 | 24450 | 24400 | 53 |
| 351 | 20240716 | 133000 | 3002055950 | 24400 | 24400 | 24450 | 24400 | 223 |
| 352 | 20240716 | 132900 | 2996614600 | 24400 | 24400 | 24400 | 24400 | 4 |
| 353 | 20240716 | 132800 | 2996517000 | 24400 | 24400 | 24400 | 24400 | 203 |
| 354 | 20240716 | 132700 | 2991563800 | 24400 | 24400 | 24400 | 24400 | 132 |
| 355 | 20240716 | 132600 | 2988343000 | 24400 | 24400 | 24400 | 24400 | 116 |
| 356 | 20240716 | 132500 | 2985512600 | 24400 | 24400 | 24400 | 24400 | 112 |
| 357 | 20240716 | 132400 | 2982779800 | 24400 | 24450 | 24450 | 24400 | 167 |
| 358 | 20240716 | 132300 | 2978704900 | 24400 | 24400 | 24400 | 24400 | 34 |
| 359 | 20240716 | 132200 | 2977875300 | 24400 | 24400 | 24400 | 24400 | 201 |
| 360 | 20240716 | 132100 | 2972970900 | 24400 | 24400 | 24400 | 24400 | 106 |
| 361 | 20240716 | 132000 | 2970384500 | 24400 | 24400 | 24400 | 24400 | 112 |
| 362 | 20240716 | 131900 | 2967651700 | 24400 | 24400 | 24400 | 24400 | 96 |
| 363 | 20240716 | 131800 | 2965309300 | 24400 | 24400 | 24400 | 24400 | 162 |
| 364 | 20240716 | 131700 | 2961356500 | 24400 | 24450 | 24450 | 24400 | 66 |
| 365 | 20240716 | 131600 | 2959745950 | 24400 | 24400 | 24400 | 24400 | 163 |
| 366 | 20240716 | 131500 | 2955768750 | 24400 | 24450 | 24450 | 24400 | 40 |
| 367 | 20240716 | 131400 | 2954790950 | 24400 | 24400 | 24400 | 24400 | 164 |
| 368 | 20240716 | 131300 | 2950789350 | 24400 | 24400 | 24400 | 24400 | 510 |
| 369 | 20240716 | 131200 | 2938345350 | 24400 | 24400 | 24400 | 24400 | 125 |
| 370 | 20240716 | 131100 | 2935295350 | 24400 | 24450 | 24450 | 24400 | 57 |
| 371 | 20240716 | 131000 | 2933904200 | 24450 | 24450 | 24450 | 24450 | 82 |
| 372 | 20240716 | 130900 | 2931899300 | 24450 | 24450 | 24450 | 24450 | 404 |
| 373 | 20240716 | 130800 | 2922021500 | 24450 | 24450 | 24450 | 24450 | 154 |
| 374 | 20240716 | 130700 | 2918256200 | 24450 | 24450 | 24450 | 24450 | 607 |
| 375 | 20240716 | 130600 | 2903415050 | 24500 | 24500 | 24500 | 24500 | 100 |
| 376 | 20240716 | 130500 | 2900965050 | 24450 | 24450 | 24450 | 24450 | 214 |
| 377 | 20240716 | 130400 | 2895732750 | 24450 | 24450 | 24450 | 24450 | 50 |
| 378 | 20240716 | 130300 | 2894510250 | 24450 | 24450 | 24500 | 24450 | 164 |
| 379 | 20240716 | 130200 | 2890500300 | 24450 | 24450 | 24450 | 24450 | 50 |
| 380 | 20240716 | 130100 | 2889277800 | 24450 | 24450 | 24500 | 24450 | 367 |
| 381 | 20240716 | 130000 | 2880294600 | 24500 | 24500 | 24500 | 24450 | 21 |
| 382 | 20240716 | 125900 | 2879780200 | 24450 | 24450 | 24450 | 24450 | 172 |
| 383 | 20240716 | 125800 | 2875574800 | 24450 | 24450 | 24450 | 24450 | 43 |
| 384 | 20240716 | 125700 | 2874523450 | 24450 | 24450 | 24450 | 24450 | 176 |
| 385 | 20240716 | 125600 | 2870220250 | 24450 | 24450 | 24450 | 24450 | 108 |
| 386 | 20240716 | 125500 | 2867579650 | 24450 | 24500 | 24500 | 24450 | 213 |
| 387 | 20240716 | 125400 | 2862366750 | 24450 | 24500 | 24500 | 24450 | 93 |
| 388 | 20240716 | 125300 | 2860090950 | 24450 | 24550 | 24550 | 24450 | 586 |
| 389 | 20240716 | 125200 | 2845717700 | 24500 | 24500 | 24500 | 24500 | 61 |
| 390 | 20240716 | 125100 | 2844223200 | 24500 | 24500 | 24500 | 24500 | 165 |
| 391 | 20240716 | 125000 | 2840180700 | 24500 | 24500 | 24550 | 24500 | 834 |
| 392 | 20240716 | 124900 | 2819719550 | 24450 | 24450 | 24500 | 24450 | 119 |
| 393 | 20240716 | 124800 | 2816809800 | 24450 | 24500 | 24500 | 24450 | 327 |
| 394 | 20240716 | 124700 | 2808800800 | 24450 | 24450 | 24450 | 24450 | 54 |
| 395 | 20240716 | 124600 | 2807480500 | 24450 | 24450 | 24450 | 24450 | 148 |
| 396 | 20240716 | 124500 | 2803861900 | 24450 | 24500 | 24500 | 24450 | 202 |
| 397 | 20240716 | 124400 | 2798921000 | 24500 | 24450 | 24500 | 24450 | 63 |
| 398 | 20240716 | 124300 | 2797380200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 399 | 20240716 | 124200 | 2797380200 | 24450 | 24500 | 24500 | 24450 | 504 |
| 400 | 20240716 | 124100 | 2785037900 | 24450 | 24450 | 24450 | 24450 | 165 |
| 401 | 20240716 | 124000 | 2781003650 | 24500 | 24500 | 24500 | 24500 | 100 |
| 402 | 20240716 | 123900 | 2778553650 | 24500 | 24500 | 24500 | 24450 | 16 |
| 403 | 20240716 | 123800 | 2778161750 | 24500 | 24500 | 24500 | 24500 | 283 |
| 404 | 20240716 | 123700 | 2771228250 | 24500 | 24450 | 24500 | 24450 | 5 |
| 405 | 20240716 | 123600 | 2771105950 | 24450 | 24450 | 24500 | 24450 | 5153 |
| 406 | 20240716 | 123500 | 2644964600 | 24400 | 24400 | 24450 | 24400 | 206 |
| 407 | 20240716 | 123400 | 2639938150 | 24400 | 24400 | 24400 | 24400 | 219 |
| 408 | 20240716 | 123300 | 2634594550 | 24400 | 24400 | 24400 | 24400 | 50 |
| 409 | 20240716 | 123200 | 2633374550 | 24450 | 24400 | 24450 | 24400 | 251 |
| 410 | 20240716 | 123100 | 2627243350 | 24400 | 24400 | 24400 | 24400 | 109 |
| 411 | 20240716 | 123000 | 2624583750 | 24400 | 24450 | 24450 | 24400 | 170 |
| 412 | 20240716 | 122900 | 2620435550 | 24450 | 24450 | 24450 | 24450 | 737 |
| 413 | 20240716 | 122800 | 2602415900 | 24400 | 24400 | 24400 | 24400 | 174 |
| 414 | 20240716 | 122700 | 2598170300 | 24400 | 24400 | 24400 | 24400 | 106 |
| 415 | 20240716 | 122600 | 2595583900 | 24400 | 24400 | 24400 | 24400 | 111 |
| 416 | 20240716 | 122500 | 2592875500 | 24400 | 24400 | 24400 | 24400 | 96 |
| 417 | 20240716 | 122400 | 2590533100 | 24400 | 24400 | 24400 | 24400 | 162 |
| 418 | 20240716 | 122300 | 2586580300 | 24400 | 24400 | 24400 | 24400 | 64 |
| 419 | 20240716 | 122200 | 2585018700 | 24400 | 24400 | 24400 | 24400 | 110 |
| 420 | 20240716 | 122100 | 2582334700 | 24400 | 24400 | 24400 | 24400 | 189 |
| 421 | 20240716 | 122000 | 2577723100 | 24400 | 24400 | 24400 | 24400 | 154 |
| 422 | 20240716 | 121900 | 2573965500 | 24400 | 24400 | 24400 | 24400 | 624 |
| 423 | 20240716 | 121800 | 2558739900 | 24400 | 24400 | 24400 | 24400 | 114 |
| 424 | 20240716 | 121700 | 2555958300 | 24400 | 24450 | 24450 | 24400 | 99 |
| 425 | 20240716 | 121600 | 2553540250 | 24450 | 24400 | 24450 | 24400 | 255 |
| 426 | 20240716 | 121500 | 2547313750 | 24450 | 24450 | 24450 | 24450 | 4 |
| 427 | 20240716 | 121400 | 2547215950 | 24400 | 24450 | 24450 | 24400 | 253 |
| 428 | 20240716 | 121300 | 2541032750 | 24400 | 24450 | 24450 | 24400 | 204 |
| 429 | 20240716 | 121200 | 2536055100 | 24450 | 24400 | 24450 | 24400 | 11 |
| 430 | 20240716 | 121100 | 2535786250 | 24400 | 24450 | 24450 | 24400 | 196 |
| 431 | 20240716 | 121000 | 2531002250 | 24400 | 24450 | 24450 | 24400 | 351 |
| 432 | 20240716 | 120900 | 2522435150 | 24450 | 24450 | 24450 | 24450 | 150 |
| 433 | 20240716 | 120800 | 2518767650 | 24450 | 24450 | 24450 | 24450 | 50 |
| 434 | 20240716 | 120700 | 2517545150 | 24450 | 24450 | 24450 | 24450 | 431 |
| 435 | 20240716 | 120600 | 2507007200 | 24450 | 24450 | 24450 | 24450 | 534 |
| 436 | 20240716 | 120500 | 2493950900 | 24450 | 24450 | 24450 | 24450 | 1613 |
| 437 | 20240716 | 120400 | 2454513050 | 24450 | 24450 | 24450 | 24450 | 223 |
| 438 | 20240716 | 120300 | 2449060700 | 24450 | 24450 | 24450 | 24400 | 756 |
| 439 | 20240716 | 120200 | 2430591650 | 24450 | 24450 | 24450 | 24450 | 402 |
| 440 | 20240716 | 120100 | 2420762750 | 24450 | 24400 | 24450 | 24400 | 1792 |
| 441 | 20240716 | 120000 | 2376955450 | 24400 | 24450 | 24450 | 24400 | 345 |
| 442 | 20240716 | 115900 | 2368537300 | 24350 | 24350 | 24350 | 24350 | 226 |
| 443 | 20240716 | 115800 | 2363034200 | 24400 | 24350 | 24400 | 24350 | 2000 |
| 444 | 20240716 | 115700 | 2314257100 | 24300 | 24350 | 24350 | 24300 | 59 |
| 445 | 20240716 | 115600 | 2312823350 | 24300 | 24300 | 24300 | 24300 | 256 |
| 446 | 20240716 | 115500 | 2306602550 | 24300 | 24300 | 24300 | 24300 | 4 |
| 447 | 20240716 | 115400 | 2306505350 | 24300 | 24300 | 24350 | 24300 | 1076 |
| 448 | 20240716 | 115300 | 2280313000 | 24300 | 24300 | 24300 | 24300 | 100 |
| 449 | 20240716 | 115200 | 2277883000 | 24300 | 24350 | 24350 | 24300 | 361 |
| 450 | 20240716 | 115100 | 2269100200 | 24300 | 24300 | 24350 | 24300 | 415 |
| 451 | 20240716 | 115000 | 2259015650 | 24300 | 24250 | 24300 | 24250 | 696 |
| 452 | 20240716 | 114900 | 2242111050 | 24300 | 24300 | 24300 | 24300 | 102 |
| 453 | 20240716 | 114800 | 2239632450 | 24250 | 24300 | 24300 | 24250 | 168 |
| 454 | 20240716 | 114700 | 2235558350 | 24250 | 24250 | 24300 | 24250 | 13 |
| 455 | 20240716 | 114600 | 2235242800 | 24250 | 24250 | 24300 | 24250 | 224 |
| 456 | 20240716 | 114500 | 2229810700 | 24250 | 24300 | 24300 | 24250 | 115 |
| 457 | 20240716 | 114400 | 2227021800 | 24250 | 24300 | 24300 | 24250 | 250 |
| 458 | 20240716 | 114300 | 2220955500 | 24250 | 24250 | 24250 | 24250 | 101 |
| 459 | 20240716 | 114200 | 2218506250 | 24250 | 24250 | 24250 | 24250 | 218 |
| 460 | 20240716 | 114100 | 2213219750 | 24250 | 24250 | 24250 | 24250 | 4 |
| 461 | 20240716 | 114000 | 2213122750 | 24250 | 24250 | 24250 | 24250 | 164 |
| 462 | 20240716 | 113900 | 2209145750 | 24300 | 24250 | 24300 | 24250 | 55 |
| 463 | 20240716 | 113800 | 2207811750 | 24300 | 24250 | 24300 | 24250 | 120 |
| 464 | 20240716 | 113700 | 2204901500 | 24300 | 24300 | 24300 | 24250 | 83 |
| 465 | 20240716 | 113600 | 2202887100 | 24300 | 24250 | 24300 | 24250 | 171 |
| 466 | 20240716 | 113500 | 2198740000 | 24250 | 24250 | 24250 | 24250 | 43 |
| 467 | 20240716 | 113400 | 2197697250 | 24250 | 24250 | 24250 | 24250 | 165 |
| 468 | 20240716 | 113300 | 2193696000 | 24300 | 24250 | 24300 | 24250 | 63 |
| 469 | 20240716 | 113200 | 2192167750 | 24250 | 24250 | 24250 | 24250 | 1 |
| 470 | 20240716 | 113100 | 2192143500 | 24250 | 24250 | 24300 | 24250 | 214 |
| 471 | 20240716 | 113000 | 2186953850 | 24300 | 24300 | 24300 | 24300 | 204 |
| 472 | 20240716 | 112900 | 2181996650 | 24250 | 24250 | 24250 | 24250 | 415 |
| 473 | 20240716 | 112800 | 2171932900 | 24250 | 24250 | 24250 | 24250 | 50 |
| 474 | 20240716 | 112700 | 2170720400 | 24250 | 24250 | 24250 | 24250 | 171 |
| 475 | 20240716 | 112600 | 2166573650 | 24250 | 24200 | 24250 | 24200 | 666 |
| 476 | 20240716 | 112500 | 2150431350 | 24250 | 24200 | 24250 | 24200 | 59 |
| 477 | 20240716 | 112400 | 2149003100 | 24200 | 24250 | 24250 | 24200 | 14 |
| 478 | 20240716 | 112300 | 2148663800 | 24250 | 24250 | 24250 | 24250 | 626 |
| 479 | 20240716 | 112200 | 2133483300 | 24250 | 24250 | 24250 | 24250 | 52 |
| 480 | 20240716 | 112100 | 2132222300 | 24250 | 24250 | 24250 | 24250 | 161 |
| 481 | 20240716 | 112000 | 2128318050 | 24250 | 24300 | 24300 | 24250 | 176 |
| 482 | 20240716 | 111900 | 2124048900 | 24250 | 24250 | 24250 | 24250 | 233 |
| 483 | 20240716 | 111800 | 2118398650 | 24250 | 24250 | 24250 | 24250 | 1 |
| 484 | 20240716 | 111700 | 2118374400 | 24250 | 24250 | 24250 | 24250 | 166 |
| 485 | 20240716 | 111600 | 2114348900 | 24300 | 24250 | 24300 | 24250 | 51 |
| 486 | 20240716 | 111500 | 2113112100 | 24250 | 24300 | 24300 | 24250 | 116 |
| 487 | 20240716 | 111400 | 2110299000 | 24300 | 24250 | 24300 | 24250 | 63 |
| 488 | 20240716 | 111300 | 2108771000 | 24250 | 24200 | 24250 | 24200 | 174 |
| 489 | 20240716 | 111200 | 2104557100 | 24200 | 24250 | 24250 | 24200 | 171 |
| 490 | 20240716 | 111100 | 2100416100 | 24250 | 24250 | 24250 | 24200 | 1298 |
| 491 | 20240716 | 111000 | 2068949400 | 24250 | 24300 | 24300 | 24250 | 79 |
| 492 | 20240716 | 110900 | 2067031600 | 24300 | 24250 | 24300 | 24250 | 185 |
| 493 | 20240716 | 110800 | 2062544250 | 24250 | 24250 | 24250 | 24250 | 296 |
| 494 | 20240716 | 110700 | 2055366250 | 24300 | 24200 | 24300 | 24200 | 45 |
| 495 | 20240716 | 110600 | 2054275050 | 24200 | 24250 | 24250 | 24200 | 187 |
| 496 | 20240716 | 110500 | 2049749100 | 24250 | 24200 | 24250 | 24200 | 224 |
| 497 | 20240716 | 110400 | 2044325300 | 24250 | 24250 | 24250 | 24250 | 8 |
| 498 | 20240716 | 110300 | 2044131300 | 24250 | 24200 | 24250 | 24200 | 231 |
| 499 | 20240716 | 110200 | 2038538600 | 24250 | 24250 | 24300 | 24200 | 173 |
| 500 | 20240716 | 110100 | 2034342600 | 24300 | 24250 | 24300 | 24200 | 3204 |
| 501 | 20240716 | 110000 | 1956604250 | 24250 | 24250 | 24300 | 24250 | 221 |
| 502 | 20240716 | 105900 | 1951243400 | 24250 | 24250 | 24250 | 24250 | 50 |
| 503 | 20240716 | 105800 | 1950030900 | 24300 | 24250 | 24300 | 24250 | 153 |
| 504 | 20240716 | 105700 | 1946320600 | 24250 | 24250 | 24250 | 24250 | 81 |
| 505 | 20240716 | 105600 | 1944356350 | 24250 | 24250 | 24250 | 24250 | 170 |
| 506 | 20240716 | 105500 | 1940233850 | 24250 | 24250 | 24250 | 24250 | 208 |
| 507 | 20240716 | 105400 | 1935189850 | 24250 | 24250 | 24300 | 24250 | 304 |
| 508 | 20240716 | 105300 | 1927812850 | 24250 | 24250 | 24250 | 24250 | 4 |
| 509 | 20240716 | 105200 | 1927715850 | 24250 | 24300 | 24300 | 24250 | 365 |
| 510 | 20240716 | 105100 | 1918854450 | 24350 | 24300 | 24350 | 24250 | 154 |
| 511 | 20240716 | 105000 | 1915112250 | 24300 | 24250 | 24300 | 24250 | 186 |
| 512 | 20240716 | 104900 | 1910600250 | 24250 | 24300 | 24300 | 24250 | 374 |
| 513 | 20240716 | 104800 | 1901512400 | 24300 | 24250 | 24300 | 24250 | 261 |
| 514 | 20240716 | 104700 | 1895181100 | 24250 | 24250 | 24300 | 24250 | 20 |
| 515 | 20240716 | 104600 | 1894695600 | 24250 | 24250 | 24300 | 24250 | 1497 |
| 516 | 20240716 | 104500 | 1858389900 | 24250 | 24250 | 24350 | 24250 | 707 |
| 517 | 20240716 | 104400 | 1841211900 | 24250 | 24300 | 24300 | 24250 | 2368 |
| 518 | 20240716 | 104300 | 1783695850 | 24300 | 24300 | 24300 | 24300 | 101 |
| 519 | 20240716 | 104200 | 1781241550 | 24350 | 24300 | 24350 | 24300 | 175 |
| 520 | 20240716 | 104100 | 1776988550 | 24350 | 24350 | 24350 | 24350 | 70 |
| 521 | 20240716 | 104000 | 1775284050 | 24300 | 24300 | 24300 | 24300 | 74 |
| 522 | 20240716 | 103900 | 1773485850 | 24300 | 24300 | 24300 | 24300 | 174 |
| 523 | 20240716 | 103800 | 1769257650 | 24300 | 24300 | 24300 | 24300 | 53 |
| 524 | 20240716 | 103700 | 1767969750 | 24300 | 24350 | 24350 | 24300 | 203 |
| 525 | 20240716 | 103600 | 1763036800 | 24350 | 24350 | 24400 | 24350 | 1390 |
| 526 | 20240716 | 103500 | 1729189300 | 24350 | 24450 | 24450 | 24350 | 3154 |
| 527 | 20240716 | 103400 | 1652231850 | 24400 | 24400 | 24400 | 24400 | 4 |
| 528 | 20240716 | 103300 | 1652134250 | 24400 | 24450 | 24450 | 24400 | 707 |
| 529 | 20240716 | 103200 | 1634848200 | 24450 | 24400 | 24450 | 24400 | 114 |
| 530 | 20240716 | 103100 | 1632063600 | 24400 | 24450 | 24450 | 24400 | 954 |
| 531 | 20240716 | 103000 | 1608746400 | 24400 | 24400 | 24400 | 24400 | 52 |
| 532 | 20240716 | 102900 | 1607477600 | 24400 | 24400 | 24400 | 24400 | 768 |
| 533 | 20240716 | 102800 | 1588738400 | 24400 | 24400 | 24400 | 24400 | 55 |
| 534 | 20240716 | 102700 | 1587396400 | 24400 | 24350 | 24400 | 24350 | 683 |
| 535 | 20240716 | 102600 | 1570736950 | 24300 | 24350 | 24350 | 24300 | 106 |
| 536 | 20240716 | 102500 | 1568155950 | 24350 | 24300 | 24350 | 24300 | 726 |
| 537 | 20240716 | 102400 | 1550489150 | 24350 | 24350 | 24350 | 24350 | 1 |
| 538 | 20240716 | 102300 | 1550464800 | 24300 | 24300 | 24300 | 24250 | 458 |
| 539 | 20240716 | 102200 | 1539346350 | 24300 | 24300 | 24300 | 24250 | 193 |
| 540 | 20240716 | 102100 | 1534658750 | 24300 | 24300 | 24350 | 24300 | 187 |
| 541 | 20240716 | 102000 | 1530113600 | 24350 | 24300 | 24350 | 24300 | 92 |
| 542 | 20240716 | 101900 | 1527876000 | 24300 | 24300 | 24350 | 24300 | 680 |
| 543 | 20240716 | 101800 | 1511341550 | 24300 | 24300 | 24350 | 24250 | 208 |
| 544 | 20240716 | 101700 | 1506288000 | 24300 | 24300 | 24300 | 24300 | 27 |
| 545 | 20240716 | 101600 | 1505631900 | 24250 | 24350 | 24350 | 24250 | 3574 |
| 546 | 20240716 | 101500 | 1418797600 | 24300 | 24300 | 24400 | 24300 | 144 |
| 547 | 20240716 | 101400 | 1415292450 | 24350 | 24350 | 24400 | 24350 | 1118 |
| 548 | 20240716 | 101300 | 1388068900 | 24350 | 24350 | 24400 | 24350 | 231 |
| 549 | 20240716 | 101200 | 1382440650 | 24400 | 24350 | 24400 | 24350 | 563 |
| 550 | 20240716 | 101100 | 1368731400 | 24350 | 24350 | 24350 | 24350 | 1385 |
| 551 | 20240716 | 101000 | 1335006650 | 24400 | 24350 | 24400 | 24350 | 210 |
| 552 | 20240716 | 100900 | 1329890500 | 24350 | 24350 | 24350 | 24350 | 252 |
| 553 | 20240716 | 100800 | 1323754300 | 24350 | 24350 | 24350 | 24350 | 191 |
| 554 | 20240716 | 100700 | 1319103450 | 24350 | 24400 | 24400 | 24350 | 13 |
| 555 | 20240716 | 100600 | 1318786400 | 24350 | 24400 | 24450 | 24350 | 888 |
| 556 | 20240716 | 100500 | 1297096400 | 24400 | 24400 | 24400 | 24400 | 1762 |
| 557 | 20240716 | 100400 | 1254103600 | 24400 | 24400 | 24400 | 24400 | 769 |
| 558 | 20240716 | 100300 | 1235340000 | 24450 | 24450 | 24450 | 24450 | 1620 |
| 559 | 20240716 | 100200 | 1195731000 | 24450 | 24450 | 24450 | 24450 | 155 |
| 560 | 20240716 | 100100 | 1191941250 | 24500 | 24500 | 24500 | 24450 | 19 |
| 561 | 20240716 | 100000 | 1191475800 | 24500 | 24450 | 24500 | 24450 | 253 |
| 562 | 20240716 | 095900 | 1185289750 | 24500 | 24500 | 24500 | 24500 | 90 |
| 563 | 20240716 | 095800 | 1183084750 | 24500 | 24500 | 24500 | 24500 | 0 |
| 564 | 20240716 | 095700 | 1183084750 | 24500 | 24500 | 24500 | 24500 | 83 |
| 565 | 20240716 | 095600 | 1181051250 | 24500 | 24450 | 24500 | 24450 | 193 |
| 566 | 20240716 | 095500 | 1176332100 | 24450 | 24500 | 24500 | 24450 | 389 |
| 567 | 20240716 | 095400 | 1166820400 | 24500 | 24500 | 24500 | 24500 | 1 |
| 568 | 20240716 | 095300 | 1166795900 | 24500 | 24500 | 24500 | 24500 | 11 |
| 569 | 20240716 | 095200 | 1166526400 | 24500 | 24450 | 24500 | 24450 | 150 |
| 570 | 20240716 | 095100 | 1162858400 | 24450 | 24500 | 24500 | 24450 | 1246 |
| 571 | 20240716 | 095000 | 1132333850 | 24550 | 24550 | 24550 | 24550 | 31 |
| 572 | 20240716 | 094900 | 1131572800 | 24550 | 24500 | 24550 | 24500 | 18 |
| 573 | 20240716 | 094800 | 1131131350 | 24550 | 24550 | 24550 | 24550 | 101 |
| 574 | 20240716 | 094700 | 1128651800 | 24550 | 24550 | 24550 | 24550 | 3 |
| 575 | 20240716 | 094600 | 1128578150 | 24550 | 24550 | 24550 | 24550 | 133 |
| 576 | 20240716 | 094500 | 1125313000 | 24550 | 24600 | 24600 | 24500 | 702 |
| 577 | 20240716 | 094400 | 1108103800 | 24550 | 24550 | 24550 | 24550 | 100 |
| 578 | 20240716 | 094300 | 1105648800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 579 | 20240716 | 094200 | 1105648800 | 24550 | 24550 | 24550 | 24550 | 320 |
| 580 | 20240716 | 094100 | 1097792800 | 24550 | 24600 | 24600 | 24550 | 238 |
| 581 | 20240716 | 094000 | 1091938550 | 24550 | 24600 | 24600 | 24550 | 110 |
| 582 | 20240716 | 093900 | 1089236050 | 24550 | 24550 | 24550 | 24550 | 400 |
| 583 | 20240716 | 093800 | 1079416050 | 24550 | 24550 | 24550 | 24550 | 54 |
| 584 | 20240716 | 093700 | 1078090350 | 24550 | 24550 | 24600 | 24550 | 1242 |
| 585 | 20240716 | 093600 | 1047591750 | 24550 | 24550 | 24550 | 24550 | 183 |
| 586 | 20240716 | 093500 | 1043099100 | 24550 | 24600 | 24600 | 24550 | 41 |
| 587 | 20240716 | 093400 | 1042090550 | 24600 | 24600 | 24600 | 24600 | 4 |
| 588 | 20240716 | 093300 | 1041992150 | 24600 | 24600 | 24600 | 24600 | 71 |
| 589 | 20240716 | 093200 | 1040245550 | 24550 | 24550 | 24550 | 24550 | 172 |
| 590 | 20240716 | 093100 | 1036022950 | 24600 | 24600 | 24600 | 24600 | 74 |
| 591 | 20240716 | 093000 | 1034202550 | 24600 | 24650 | 24650 | 24600 | 210 |
| 592 | 20240716 | 092900 | 1029033450 | 24600 | 24600 | 24600 | 24600 | 3 |
| 593 | 20240716 | 092800 | 1028959650 | 24600 | 24650 | 24650 | 24600 | 128 |
| 594 | 20240716 | 092700 | 1025807600 | 24600 | 24650 | 24650 | 24600 | 1066 |
| 595 | 20240716 | 092600 | 999581200 | 24650 | 24650 | 24650 | 24650 | 20 |
| 596 | 20240716 | 092500 | 999088200 | 24650 | 24650 | 24700 | 24650 | 1263 |
| 597 | 20240716 | 092400 | 967954000 | 24650 | 24700 | 24700 | 24650 | 146 |
| 598 | 20240716 | 092300 | 964349500 | 24700 | 24700 | 24700 | 24650 | 128 |
| 599 | 20240716 | 092200 | 961189450 | 24700 | 24700 | 24700 | 24700 | 960 |
| 600 | 20240716 | 092100 | 937477450 | 24700 | 24750 | 24750 | 24700 | 135 |
| 601 | 20240716 | 092000 | 934137050 | 24750 | 24750 | 24750 | 24700 | 89 |
| 602 | 20240716 | 091900 | 931934800 | 24700 | 24700 | 24700 | 24700 | 1626 |
| 603 | 20240716 | 091800 | 891772600 | 24700 | 24700 | 24700 | 24700 | 52 |
| 604 | 20240716 | 091700 | 890488200 | 24700 | 24650 | 24700 | 24650 | 654 |
| 605 | 20240716 | 091600 | 874352300 | 24650 | 24600 | 24650 | 24600 | 4 |
| 606 | 20240716 | 091500 | 874253800 | 24650 | 24600 | 24650 | 24600 | 627 |
| 607 | 20240716 | 091400 | 858801250 | 24600 | 24600 | 24600 | 24600 | 22 |
| 608 | 20240716 | 091300 | 858260050 | 24650 | 24700 | 24700 | 24650 | 562 |
| 609 | 20240716 | 091200 | 844398750 | 24650 | 24650 | 24650 | 24650 | 493 |
| 610 | 20240716 | 091100 | 832246300 | 24650 | 24600 | 24650 | 24600 | 231 |
| 611 | 20240716 | 091000 | 826552550 | 24600 | 24600 | 24600 | 24600 | 34 |
| 612 | 20240716 | 090900 | 825716150 | 24600 | 24600 | 24650 | 24600 | 372 |
| 613 | 20240716 | 090800 | 816555750 | 24650 | 24650 | 24650 | 24600 | 185 |
| 614 | 20240716 | 090700 | 811996500 | 24650 | 24650 | 24700 | 24650 | 1191 |
| 615 | 20240716 | 090600 | 782635850 | 24650 | 24650 | 24650 | 24600 | 1473 |
| 616 | 20240716 | 090500 | 746337350 | 24600 | 24650 | 24650 | 24600 | 530 |
| 617 | 20240716 | 090400 | 733291050 | 24650 | 24650 | 24700 | 24650 | 1178 |
| 618 | 20240716 | 090300 | 704252800 | 24650 | 24700 | 24700 | 24650 | 1434 |
| 619 | 20240716 | 090200 | 668896250 | 24650 | 24700 | 24700 | 24650 | 1065 |
| 620 | 20240716 | 090100 | 642621200 | 24750 | 24750 | 24750 | 24650 | 5636 |
| 621 | 20240716 | 090000 | 503437700 | 24750 | 24600 | 24800 | 24600 | 20414 |