31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 183800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 3921 |
| 3 | 20240716 | 183700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240716 | 183600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240716 | 183500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240716 | 183400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240716 | 183300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240716 | 183200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240716 | 183100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240716 | 183000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240716 | 182900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240716 | 182800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240716 | 182700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240716 | 182600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240716 | 182500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240716 | 182400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240716 | 182300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240716 | 182200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240716 | 182100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240716 | 182000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240716 | 181900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240716 | 181800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240716 | 181700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240716 | 181600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240716 | 181500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240716 | 181400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240716 | 181300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240716 | 181200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240716 | 181100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240716 | 181000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240716 | 180900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240716 | 180800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 3921 |
| 33 | 20240716 | 180700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240716 | 180600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240716 | 180500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240716 | 180400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240716 | 180300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240716 | 180200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240716 | 180100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240716 | 180000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240716 | 175900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240716 | 175800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240716 | 175700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240716 | 175600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240716 | 175500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240716 | 175400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240716 | 175300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240716 | 175200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240716 | 175100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240716 | 175000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240716 | 174900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240716 | 174800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240716 | 174700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240716 | 174600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240716 | 174500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240716 | 174400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240716 | 174300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240716 | 174200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240716 | 174100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240716 | 174000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240716 | 173900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240716 | 173800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 3921 |
| 63 | 20240716 | 173700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240716 | 173600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240716 | 173500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240716 | 173400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240716 | 173300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240716 | 173200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240716 | 173100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240716 | 173000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240716 | 172900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240716 | 172800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240716 | 172700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240716 | 172600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240716 | 172500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240716 | 172400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240716 | 172300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240716 | 172200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240716 | 172100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240716 | 172000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240716 | 171900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240716 | 171800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240716 | 171700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240716 | 171600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240716 | 171500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240716 | 171400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240716 | 171300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240716 | 171200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240716 | 171100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240716 | 171000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240716 | 170900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240716 | 170800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 3921 |
| 93 | 20240716 | 170700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240716 | 170600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240716 | 170500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240716 | 170400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240716 | 170300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240716 | 170200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240716 | 170100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240716 | 170000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240716 | 165900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240716 | 165800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240716 | 165700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240716 | 165600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240716 | 165500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240716 | 165400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240716 | 165300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240716 | 165200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240716 | 165100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240716 | 165000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240716 | 164900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240716 | 164800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240716 | 164700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240716 | 164600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240716 | 164500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240716 | 164400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240716 | 164300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240716 | 164200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240716 | 164100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240716 | 164000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240716 | 163900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240716 | 163800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 3921 |
| 123 | 20240716 | 163700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240716 | 163600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240716 | 163500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240716 | 163400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240716 | 163300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240716 | 163200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240716 | 163100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240716 | 163000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240716 | 162900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240716 | 162800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240716 | 162700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240716 | 162600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240716 | 162500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240716 | 162400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240716 | 162300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240716 | 162200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240716 | 162100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240716 | 162000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240716 | 161900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240716 | 161800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240716 | 161700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240716 | 161600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240716 | 161500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240716 | 161400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240716 | 161300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240716 | 161200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240716 | 161100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240716 | 161000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240716 | 160900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240716 | 160800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 3921 |
| 153 | 20240716 | 160700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240716 | 160600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240716 | 160500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240716 | 160400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240716 | 160300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240716 | 160200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240716 | 160100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240716 | 160000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240716 | 155900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240716 | 155800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240716 | 155700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240716 | 155600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240716 | 155500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240716 | 155400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240716 | 155300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240716 | 155200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240716 | 155100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240716 | 155000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240716 | 154900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240716 | 154800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240716 | 154700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240716 | 154600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240716 | 154500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240716 | 154400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240716 | 154300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240716 | 154200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240716 | 154100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240716 | 154000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240716 | 153900 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240716 | 153800 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 3921 |
| 183 | 20240716 | 153700 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240716 | 153600 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240716 | 153500 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240716 | 153400 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240716 | 153300 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240716 | 153200 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240716 | 153100 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240716 | 153000 | 19044439000 | 44450 | 44450 | 44450 | 44450 | 3921 |
| 191 | 20240716 | 152900 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240716 | 152800 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240716 | 152700 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240716 | 152600 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240716 | 152500 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240716 | 152400 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240716 | 152300 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240716 | 152200 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240716 | 152100 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240716 | 152000 | 18870150550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240716 | 151900 | 18870150550 | 44450 | 44400 | 44450 | 44350 | 1487 |
| 202 | 20240716 | 151800 | 18804139150 | 44400 | 44450 | 44500 | 44350 | 2344 |
| 203 | 20240716 | 151700 | 18700046950 | 44450 | 44350 | 44500 | 44350 | 1841 |
| 204 | 20240716 | 151600 | 18618310700 | 44350 | 44350 | 44350 | 44300 | 1145 |
| 205 | 20240716 | 151500 | 18567550300 | 44350 | 44350 | 44400 | 44300 | 830 |
| 206 | 20240716 | 151400 | 18530738050 | 44350 | 44350 | 44400 | 44350 | 2057 |
| 207 | 20240716 | 151300 | 18439502800 | 44400 | 44350 | 44400 | 44350 | 1095 |
| 208 | 20240716 | 151200 | 18390928750 | 44400 | 44400 | 44400 | 44350 | 1252 |
| 209 | 20240716 | 151100 | 18335354450 | 44400 | 44450 | 44450 | 44400 | 481 |
| 210 | 20240716 | 151000 | 18313986000 | 44450 | 44400 | 44450 | 44400 | 1086 |
| 211 | 20240716 | 150900 | 18265756150 | 44400 | 44500 | 44500 | 44400 | 2770 |
| 212 | 20240716 | 150800 | 18142634500 | 44500 | 44500 | 44500 | 44450 | 462 |
| 213 | 20240716 | 150700 | 18122096400 | 44450 | 44450 | 44500 | 44450 | 622 |
| 214 | 20240716 | 150600 | 18094436650 | 44500 | 44500 | 44500 | 44450 | 528 |
| 215 | 20240716 | 150500 | 18070946550 | 44450 | 44500 | 44500 | 44450 | 608 |
| 216 | 20240716 | 150400 | 18043896250 | 44450 | 44500 | 44500 | 44450 | 915 |
| 217 | 20240716 | 150300 | 18003215250 | 44450 | 44500 | 44500 | 44450 | 1050 |
| 218 | 20240716 | 150200 | 17956531800 | 44450 | 44400 | 44550 | 44400 | 475 |
| 219 | 20240716 | 150100 | 17935410500 | 44400 | 44500 | 44550 | 44400 | 1128 |
| 220 | 20240716 | 150000 | 17885286200 | 44500 | 44550 | 44600 | 44500 | 1186 |
| 221 | 20240716 | 145900 | 17832426800 | 44550 | 44500 | 44550 | 44500 | 839 |
| 222 | 20240716 | 145800 | 17795073500 | 44500 | 44550 | 44550 | 44450 | 676 |
| 223 | 20240716 | 145700 | 17764993100 | 44500 | 44500 | 44550 | 44450 | 392 |
| 224 | 20240716 | 145600 | 17747548750 | 44400 | 44350 | 44500 | 44350 | 1592 |
| 225 | 20240716 | 145500 | 17676839350 | 44350 | 44400 | 44450 | 44350 | 909 |
| 226 | 20240716 | 145400 | 17636488850 | 44400 | 44400 | 44400 | 44350 | 897 |
| 227 | 20240716 | 145300 | 17596685500 | 44450 | 44400 | 44450 | 44350 | 838 |
| 228 | 20240716 | 145200 | 17559499100 | 44400 | 44400 | 44450 | 44350 | 678 |
| 229 | 20240716 | 145100 | 17529399100 | 44400 | 44500 | 44500 | 44350 | 811 |
| 230 | 20240716 | 145000 | 17493380950 | 44500 | 44650 | 44700 | 44500 | 2110 |
| 231 | 20240716 | 144900 | 17399390250 | 44700 | 44700 | 44750 | 44650 | 951 |
| 232 | 20240716 | 144800 | 17356889000 | 44750 | 44750 | 44800 | 44700 | 1009 |
| 233 | 20240716 | 144700 | 17311731550 | 44750 | 44700 | 44750 | 44650 | 1063 |
| 234 | 20240716 | 144600 | 17264246100 | 44650 | 44600 | 44650 | 44550 | 987 |
| 235 | 20240716 | 144500 | 17220213750 | 44650 | 44500 | 44650 | 44500 | 1462 |
| 236 | 20240716 | 144400 | 17155043150 | 44500 | 44500 | 44550 | 44450 | 187 |
| 237 | 20240716 | 144300 | 17146720650 | 44500 | 44500 | 44500 | 44450 | 444 |
| 238 | 20240716 | 144200 | 17126965550 | 44500 | 44350 | 44500 | 44350 | 2489 |
| 239 | 20240716 | 144100 | 17016352350 | 44350 | 44350 | 44400 | 44350 | 1308 |
| 240 | 20240716 | 144000 | 16958338200 | 44350 | 44400 | 44450 | 44350 | 893 |
| 241 | 20240716 | 143900 | 16918699950 | 44400 | 44450 | 44450 | 44400 | 241 |
| 242 | 20240716 | 143800 | 16907998400 | 44450 | 44350 | 44450 | 44300 | 683 |
| 243 | 20240716 | 143700 | 16877675200 | 44350 | 44400 | 44400 | 44350 | 1029 |
| 244 | 20240716 | 143600 | 16832027800 | 44350 | 44400 | 44450 | 44350 | 1916 |
| 245 | 20240716 | 143500 | 16746983350 | 44400 | 44400 | 44400 | 44350 | 371 |
| 246 | 20240716 | 143400 | 16730511300 | 44450 | 44400 | 44450 | 44350 | 222 |
| 247 | 20240716 | 143300 | 16720657550 | 44400 | 44500 | 44500 | 44400 | 1618 |
| 248 | 20240716 | 143200 | 16648783750 | 44500 | 44500 | 44500 | 44450 | 657 |
| 249 | 20240716 | 143100 | 16619547750 | 44500 | 44450 | 44500 | 44450 | 558 |
| 250 | 20240716 | 143000 | 16594727450 | 44500 | 44450 | 44500 | 44450 | 391 |
| 251 | 20240716 | 142900 | 16577338950 | 44450 | 44450 | 44500 | 44450 | 256 |
| 252 | 20240716 | 142800 | 16565954000 | 44450 | 44450 | 44500 | 44450 | 470 |
| 253 | 20240716 | 142700 | 16545056900 | 44450 | 44550 | 44600 | 44450 | 7476 |
| 254 | 20240716 | 142600 | 16212384800 | 44550 | 44550 | 44600 | 44550 | 1111 |
| 255 | 20240716 | 142500 | 16162872050 | 44600 | 44550 | 44600 | 44550 | 1155 |
| 256 | 20240716 | 142400 | 16111397600 | 44600 | 44550 | 44600 | 44550 | 347 |
| 257 | 20240716 | 142300 | 16095932050 | 44600 | 44550 | 44600 | 44550 | 557 |
| 258 | 20240716 | 142200 | 16071117100 | 44550 | 44600 | 44600 | 44550 | 540 |
| 259 | 20240716 | 142100 | 16047054700 | 44600 | 44550 | 44600 | 44550 | 986 |
| 260 | 20240716 | 142000 | 16003091650 | 44600 | 44600 | 44600 | 44550 | 886 |
| 261 | 20240716 | 141900 | 15963619100 | 44600 | 44550 | 44600 | 44550 | 219 |
| 262 | 20240716 | 141800 | 15953852400 | 44550 | 44550 | 44600 | 44550 | 156 |
| 263 | 20240716 | 141700 | 15946902550 | 44550 | 44550 | 44600 | 44550 | 683 |
| 264 | 20240716 | 141600 | 15916451000 | 44550 | 44550 | 44600 | 44550 | 697 |
| 265 | 20240716 | 141500 | 15885390000 | 44600 | 44550 | 44600 | 44550 | 603 |
| 266 | 20240716 | 141400 | 15858514500 | 44600 | 44600 | 44600 | 44600 | 516 |
| 267 | 20240716 | 141300 | 15835500900 | 44600 | 44600 | 44600 | 44550 | 282 |
| 268 | 20240716 | 141200 | 15822931800 | 44600 | 44550 | 44600 | 44550 | 1322 |
| 269 | 20240716 | 141100 | 15764029700 | 44550 | 44650 | 44650 | 44550 | 1694 |
| 270 | 20240716 | 141000 | 15688535600 | 44600 | 44550 | 44600 | 44550 | 149 |
| 271 | 20240716 | 140900 | 15681890250 | 44600 | 44600 | 44650 | 44600 | 369 |
| 272 | 20240716 | 140800 | 15665432500 | 44600 | 44600 | 44650 | 44600 | 877 |
| 273 | 20240716 | 140700 | 15626317350 | 44600 | 44650 | 44650 | 44550 | 494 |
| 274 | 20240716 | 140600 | 15604285500 | 44600 | 44600 | 44600 | 44550 | 1549 |
| 275 | 20240716 | 140500 | 15535243300 | 44600 | 44700 | 44700 | 44600 | 1098 |
| 276 | 20240716 | 140400 | 15486264050 | 44700 | 44650 | 44700 | 44650 | 104 |
| 277 | 20240716 | 140300 | 15481619700 | 44650 | 44600 | 44650 | 44600 | 123 |
| 278 | 20240716 | 140200 | 15476127850 | 44600 | 44700 | 44750 | 44600 | 1094 |
| 279 | 20240716 | 140100 | 15427282750 | 44700 | 44700 | 44750 | 44650 | 687 |
| 280 | 20240716 | 140000 | 15396575500 | 44700 | 44800 | 44800 | 44700 | 632 |
| 281 | 20240716 | 135900 | 15368279850 | 44800 | 44850 | 44850 | 44700 | 547 |
| 282 | 20240716 | 135800 | 15343770350 | 44800 | 44850 | 44850 | 44800 | 252 |
| 283 | 20240716 | 135700 | 15332468200 | 44850 | 44650 | 44850 | 44600 | 4161 |
| 284 | 20240716 | 135600 | 15146781500 | 44650 | 44650 | 44650 | 44500 | 977 |
| 285 | 20240716 | 135500 | 15103226350 | 44650 | 44500 | 44650 | 44500 | 1516 |
| 286 | 20240716 | 135400 | 15035601800 | 44550 | 44650 | 44650 | 44500 | 6063 |
| 287 | 20240716 | 135300 | 14765446250 | 44600 | 44650 | 44650 | 44600 | 667 |
| 288 | 20240716 | 135200 | 14735683150 | 44600 | 44700 | 44750 | 44600 | 1637 |
| 289 | 20240716 | 135100 | 14662583950 | 44700 | 44700 | 44700 | 44600 | 571 |
| 290 | 20240716 | 135000 | 14637063800 | 44600 | 44750 | 44850 | 44600 | 4320 |
| 291 | 20240716 | 134900 | 14443857850 | 44800 | 44850 | 44950 | 44750 | 3594 |
| 292 | 20240716 | 134800 | 14282757900 | 44900 | 45100 | 45100 | 44850 | 14106 |
| 293 | 20240716 | 134700 | 13648185600 | 45050 | 45050 | 45050 | 45000 | 1469 |
| 294 | 20240716 | 134600 | 13582037400 | 45050 | 45050 | 45050 | 45000 | 640 |
| 295 | 20240716 | 134500 | 13553206100 | 45100 | 45050 | 45100 | 45000 | 4196 |
| 296 | 20240716 | 134400 | 13364172300 | 45050 | 45100 | 45150 | 45050 | 4337 |
| 297 | 20240716 | 134300 | 13168598650 | 45100 | 45150 | 45150 | 45100 | 771 |
| 298 | 20240716 | 134200 | 13133813850 | 45150 | 45150 | 45200 | 45100 | 1972 |
| 299 | 20240716 | 134100 | 13044769500 | 45150 | 45150 | 45200 | 45100 | 315 |
| 300 | 20240716 | 134000 | 13030548250 | 45150 | 45250 | 45250 | 45150 | 4929 |
| 301 | 20240716 | 133900 | 12807661750 | 45300 | 45300 | 45300 | 45250 | 201 |
| 302 | 20240716 | 133800 | 12798563200 | 45300 | 45300 | 45300 | 45300 | 72 |
| 303 | 20240716 | 133700 | 12795301600 | 45250 | 45300 | 45300 | 45250 | 65 |
| 304 | 20240716 | 133600 | 12792358700 | 45250 | 45250 | 45250 | 45250 | 311 |
| 305 | 20240716 | 133500 | 12778285950 | 45250 | 45250 | 45300 | 45250 | 78 |
| 306 | 20240716 | 133400 | 12774756400 | 45250 | 45200 | 45250 | 45200 | 171 |
| 307 | 20240716 | 133300 | 12767022350 | 45250 | 45250 | 45250 | 45200 | 95 |
| 308 | 20240716 | 133200 | 12762724750 | 45200 | 45250 | 45300 | 45200 | 1526 |
| 309 | 20240716 | 133100 | 12693698200 | 45300 | 45250 | 45300 | 45250 | 169 |
| 310 | 20240716 | 133000 | 12686048000 | 45250 | 45300 | 45350 | 45250 | 470 |
| 311 | 20240716 | 132900 | 12664762300 | 45350 | 45300 | 45350 | 45300 | 210 |
| 312 | 20240716 | 132800 | 12655247200 | 45300 | 45300 | 45300 | 45300 | 41 |
| 313 | 20240716 | 132700 | 12653389900 | 45300 | 45250 | 45300 | 45200 | 284 |
| 314 | 20240716 | 132600 | 12640535350 | 45250 | 45250 | 45300 | 45200 | 160 |
| 315 | 20240716 | 132500 | 12633295350 | 45250 | 45200 | 45300 | 45200 | 300 |
| 316 | 20240716 | 132400 | 12619724700 | 45200 | 45200 | 45300 | 45200 | 450 |
| 317 | 20240716 | 132300 | 12599384150 | 45200 | 45250 | 45250 | 45200 | 379 |
| 318 | 20240716 | 132200 | 12582248900 | 45300 | 45350 | 45350 | 45300 | 44 |
| 319 | 20240716 | 132100 | 12580255000 | 45350 | 45500 | 45500 | 45350 | 157 |
| 320 | 20240716 | 132000 | 12573121850 | 45500 | 45400 | 45500 | 45400 | 792 |
| 321 | 20240716 | 131900 | 12537133200 | 45400 | 45350 | 45400 | 45350 | 398 |
| 322 | 20240716 | 131800 | 12519065500 | 45400 | 45400 | 45400 | 45400 | 93 |
| 323 | 20240716 | 131700 | 12514843300 | 45400 | 45400 | 45400 | 45400 | 78 |
| 324 | 20240716 | 131600 | 12511302100 | 45200 | 45250 | 45250 | 45200 | 905 |
| 325 | 20240716 | 131500 | 12470387200 | 45250 | 45250 | 45350 | 45200 | 1034 |
| 326 | 20240716 | 131400 | 12423591300 | 45200 | 45250 | 45250 | 45200 | 60 |
| 327 | 20240716 | 131300 | 12420878950 | 45200 | 45250 | 45250 | 45200 | 538 |
| 328 | 20240716 | 131200 | 12396560550 | 45400 | 45400 | 45400 | 45250 | 1548 |
| 329 | 20240716 | 131100 | 12326433550 | 45350 | 45300 | 45350 | 45300 | 457 |
| 330 | 20240716 | 131000 | 12305715050 | 45250 | 45300 | 45300 | 45250 | 1816 |
| 331 | 20240716 | 130900 | 12223502000 | 45300 | 45250 | 45300 | 45250 | 569 |
| 332 | 20240716 | 130800 | 12197750800 | 45250 | 45250 | 45250 | 45250 | 344 |
| 333 | 20240716 | 130700 | 12182184800 | 45250 | 45300 | 45300 | 45250 | 2594 |
| 334 | 20240716 | 130600 | 12064776250 | 45300 | 45250 | 45300 | 45250 | 230 |
| 335 | 20240716 | 130500 | 12054362500 | 45300 | 45300 | 45300 | 45250 | 358 |
| 336 | 20240716 | 130400 | 12038159600 | 45300 | 45300 | 45300 | 45250 | 88 |
| 337 | 20240716 | 130300 | 12034175200 | 45250 | 45250 | 45300 | 45250 | 168 |
| 338 | 20240716 | 130200 | 12026570900 | 45250 | 45300 | 45300 | 45250 | 440 |
| 339 | 20240716 | 130100 | 12006650550 | 45300 | 45300 | 45300 | 45250 | 347 |
| 340 | 20240716 | 130000 | 11990944700 | 45300 | 45300 | 45300 | 45300 | 191 |
| 341 | 20240716 | 125900 | 11982292400 | 45300 | 45250 | 45300 | 45250 | 94 |
| 342 | 20240716 | 125800 | 11978038400 | 45250 | 45250 | 45250 | 45200 | 1409 |
| 343 | 20240716 | 125700 | 11914294150 | 45250 | 45200 | 45250 | 45200 | 387 |
| 344 | 20240716 | 125600 | 11896794350 | 45200 | 45200 | 45200 | 45150 | 1383 |
| 345 | 20240716 | 125500 | 11834283750 | 45150 | 45150 | 45200 | 45150 | 256 |
| 346 | 20240716 | 125400 | 11822716500 | 45200 | 45150 | 45200 | 45100 | 173 |
| 347 | 20240716 | 125300 | 11814906000 | 45150 | 45150 | 45200 | 45100 | 142 |
| 348 | 20240716 | 125200 | 11808499700 | 45100 | 45150 | 45150 | 45100 | 641 |
| 349 | 20240716 | 125100 | 11779559800 | 45150 | 45150 | 45200 | 45150 | 427 |
| 350 | 20240716 | 125000 | 11760277300 | 45200 | 45150 | 45200 | 45150 | 724 |
| 351 | 20240716 | 124900 | 11727553200 | 45200 | 45150 | 45200 | 45150 | 206 |
| 352 | 20240716 | 124800 | 11718245100 | 45150 | 45100 | 45150 | 45100 | 494 |
| 353 | 20240716 | 124700 | 11695954300 | 45100 | 45150 | 45150 | 45050 | 4581 |
| 354 | 20240716 | 124600 | 11489546450 | 45150 | 45200 | 45250 | 45050 | 3647 |
| 355 | 20240716 | 124500 | 11325072600 | 45150 | 45250 | 45250 | 45150 | 9948 |
| 356 | 20240716 | 124400 | 10875485200 | 45250 | 45200 | 45300 | 45200 | 510 |
| 357 | 20240716 | 124300 | 10852420650 | 45250 | 45250 | 45300 | 45200 | 636 |
| 358 | 20240716 | 124200 | 10823645500 | 45250 | 45250 | 45300 | 45200 | 2574 |
| 359 | 20240716 | 124100 | 10707185300 | 45250 | 45250 | 45250 | 45250 | 325 |
| 360 | 20240716 | 124000 | 10692479050 | 45250 | 45250 | 45300 | 45250 | 1853 |
| 361 | 20240716 | 123900 | 10608630500 | 45300 | 45250 | 45300 | 45250 | 728 |
| 362 | 20240716 | 123800 | 10575678600 | 45250 | 45300 | 45300 | 45250 | 295 |
| 363 | 20240716 | 123700 | 10562319750 | 45300 | 45300 | 45300 | 45250 | 209 |
| 364 | 20240716 | 123600 | 10552856900 | 45300 | 45250 | 45300 | 45250 | 2274 |
| 365 | 20240716 | 123500 | 10449947900 | 45250 | 45300 | 45300 | 45250 | 361 |
| 366 | 20240716 | 123400 | 10433595600 | 45300 | 45300 | 45300 | 45250 | 488 |
| 367 | 20240716 | 123300 | 10411502300 | 45300 | 45450 | 45450 | 45250 | 6305 |
| 368 | 20240716 | 123200 | 10125604700 | 45450 | 45550 | 45550 | 45400 | 2134 |
| 369 | 20240716 | 123100 | 10028562200 | 45550 | 45550 | 45550 | 45500 | 108 |
| 370 | 20240716 | 123000 | 10023646900 | 45500 | 45500 | 45550 | 45500 | 1150 |
| 371 | 20240716 | 122900 | 9971321200 | 45500 | 45550 | 45550 | 45500 | 161 |
| 372 | 20240716 | 122800 | 9963990150 | 45550 | 45550 | 45550 | 45500 | 701 |
| 373 | 20240716 | 122700 | 9932088050 | 45550 | 45550 | 45550 | 45500 | 564 |
| 374 | 20240716 | 122600 | 9906410600 | 45500 | 45600 | 45600 | 45500 | 874 |
| 375 | 20240716 | 122500 | 9866611950 | 45600 | 45600 | 45600 | 45600 | 170 |
| 376 | 20240716 | 122400 | 9858859950 | 45700 | 45700 | 45700 | 45650 | 51 |
| 377 | 20240716 | 122300 | 9856529300 | 45700 | 45650 | 45750 | 45550 | 1026 |
| 378 | 20240716 | 122200 | 9809731150 | 45700 | 45650 | 45750 | 45600 | 523 |
| 379 | 20240716 | 122100 | 9785875700 | 45650 | 45650 | 45650 | 45650 | 186 |
| 380 | 20240716 | 122000 | 9777384800 | 45650 | 45750 | 45750 | 45650 | 330 |
| 381 | 20240716 | 121900 | 9762310600 | 45700 | 45650 | 45700 | 45650 | 227 |
| 382 | 20240716 | 121800 | 9751947000 | 45650 | 45700 | 45700 | 45650 | 43 |
| 383 | 20240716 | 121700 | 9749983600 | 45700 | 45700 | 45700 | 45700 | 354 |
| 384 | 20240716 | 121600 | 9733805800 | 45700 | 45750 | 45750 | 45700 | 433 |
| 385 | 20240716 | 121500 | 9713998050 | 45800 | 45800 | 45800 | 45750 | 76 |
| 386 | 20240716 | 121400 | 9710518450 | 45800 | 45900 | 45900 | 45800 | 599 |
| 387 | 20240716 | 121300 | 9683073650 | 45900 | 45900 | 45950 | 45900 | 629 |
| 388 | 20240716 | 121200 | 9654202500 | 45900 | 45950 | 45950 | 45900 | 298 |
| 389 | 20240716 | 121100 | 9640510900 | 45950 | 45950 | 45950 | 45900 | 192 |
| 390 | 20240716 | 121000 | 9631690000 | 45900 | 45950 | 45950 | 45900 | 304 |
| 391 | 20240716 | 120900 | 9617728700 | 45950 | 45950 | 46000 | 45900 | 1623 |
| 392 | 20240716 | 120800 | 9543100400 | 45950 | 45950 | 45950 | 45950 | 1186 |
| 393 | 20240716 | 120700 | 9488603700 | 45950 | 45950 | 45950 | 45900 | 204 |
| 394 | 20240716 | 120600 | 9479231250 | 45950 | 45950 | 45950 | 45900 | 110 |
| 395 | 20240716 | 120500 | 9474176800 | 45950 | 45900 | 45950 | 45900 | 66 |
| 396 | 20240716 | 120400 | 9471146100 | 45900 | 45900 | 45900 | 45900 | 160 |
| 397 | 20240716 | 120300 | 9463802100 | 45900 | 45900 | 45900 | 45900 | 146 |
| 398 | 20240716 | 120200 | 9457100700 | 45850 | 45900 | 45900 | 45850 | 128 |
| 399 | 20240716 | 120100 | 9451225750 | 45900 | 45900 | 45900 | 45900 | 28 |
| 400 | 20240716 | 120000 | 9449940550 | 45900 | 45900 | 45900 | 45900 | 738 |
| 401 | 20240716 | 115900 | 9416066350 | 45900 | 45850 | 45900 | 45850 | 1360 |
| 402 | 20240716 | 115800 | 9353672950 | 45800 | 45750 | 45800 | 45750 | 935 |
| 403 | 20240716 | 115700 | 9310854950 | 45750 | 45750 | 45750 | 45750 | 128 |
| 404 | 20240716 | 115600 | 9304998950 | 45750 | 45750 | 45750 | 45750 | 71 |
| 405 | 20240716 | 115500 | 9301750700 | 45750 | 45800 | 45800 | 45750 | 104 |
| 406 | 20240716 | 115400 | 9296992600 | 45800 | 45800 | 45800 | 45750 | 115 |
| 407 | 20240716 | 115300 | 9291725850 | 45750 | 45800 | 45800 | 45750 | 97 |
| 408 | 20240716 | 115200 | 9287286450 | 45800 | 45750 | 45800 | 45750 | 249 |
| 409 | 20240716 | 115100 | 9275887150 | 45700 | 45700 | 45700 | 45700 | 67 |
| 410 | 20240716 | 115000 | 9272825250 | 45700 | 45750 | 45750 | 45700 | 296 |
| 411 | 20240716 | 114900 | 9259297950 | 45750 | 45750 | 45750 | 45700 | 288 |
| 412 | 20240716 | 114800 | 9246122200 | 45750 | 45750 | 45750 | 45750 | 114 |
| 413 | 20240716 | 114700 | 9240906700 | 45700 | 45700 | 45750 | 45700 | 142 |
| 414 | 20240716 | 114600 | 9234416100 | 45750 | 45650 | 45750 | 45650 | 465 |
| 415 | 20240716 | 114500 | 9213169650 | 45650 | 45650 | 45650 | 45650 | 85 |
| 416 | 20240716 | 114400 | 9209289400 | 45700 | 45700 | 45700 | 45600 | 325 |
| 417 | 20240716 | 114300 | 9194450900 | 45700 | 45700 | 45750 | 45650 | 285 |
| 418 | 20240716 | 114200 | 9181424050 | 45700 | 45750 | 45750 | 45700 | 133 |
| 419 | 20240716 | 114100 | 9175339350 | 45700 | 45500 | 45700 | 45450 | 1888 |
| 420 | 20240716 | 114000 | 9089229100 | 45500 | 45450 | 45500 | 45450 | 43 |
| 421 | 20240716 | 113900 | 9087274700 | 45450 | 45500 | 45500 | 45450 | 179 |
| 422 | 20240716 | 113800 | 9079130450 | 45500 | 45450 | 45500 | 45450 | 716 |
| 423 | 20240716 | 113700 | 9046587950 | 45450 | 45450 | 45450 | 45450 | 227 |
| 424 | 20240716 | 113600 | 9036270800 | 45450 | 45450 | 45450 | 45450 | 47 |
| 425 | 20240716 | 113500 | 9034134650 | 45500 | 45500 | 45500 | 45450 | 447 |
| 426 | 20240716 | 113400 | 9013810500 | 45500 | 45500 | 45500 | 45450 | 81 |
| 427 | 20240716 | 113300 | 9010125550 | 45500 | 45500 | 45500 | 45450 | 284 |
| 428 | 20240716 | 113200 | 8997207500 | 45450 | 45450 | 45450 | 45450 | 86 |
| 429 | 20240716 | 113100 | 8993298800 | 45450 | 45350 | 45450 | 45350 | 2227 |
| 430 | 20240716 | 113000 | 8892240100 | 45350 | 45300 | 45350 | 45300 | 446 |
| 431 | 20240716 | 112900 | 8872015500 | 45350 | 45350 | 45350 | 45300 | 217 |
| 432 | 20240716 | 112800 | 8862183850 | 45350 | 45300 | 45350 | 45200 | 1786 |
| 433 | 20240716 | 112700 | 8781354700 | 45350 | 45350 | 45350 | 45300 | 108 |
| 434 | 20240716 | 112600 | 8776460350 | 45350 | 45300 | 45350 | 45300 | 76 |
| 435 | 20240716 | 112500 | 8773016400 | 45350 | 45400 | 45400 | 45350 | 390 |
| 436 | 20240716 | 112400 | 8755321000 | 45400 | 45400 | 45400 | 45350 | 98 |
| 437 | 20240716 | 112300 | 8750872250 | 45400 | 45450 | 45450 | 45250 | 5028 |
| 438 | 20240716 | 112200 | 8523322500 | 45450 | 45450 | 45500 | 45400 | 56 |
| 439 | 20240716 | 112100 | 8520777350 | 45450 | 45500 | 45500 | 45300 | 4402 |
| 440 | 20240716 | 112000 | 8321189750 | 45500 | 45450 | 45500 | 45450 | 43 |
| 441 | 20240716 | 111900 | 8319233300 | 45450 | 45500 | 45550 | 45450 | 113 |
| 442 | 20240716 | 111800 | 8314092950 | 45500 | 45400 | 45500 | 45400 | 252 |
| 443 | 20240716 | 111700 | 8302634350 | 45450 | 45500 | 45500 | 45450 | 399 |
| 444 | 20240716 | 111600 | 8284494650 | 45500 | 45500 | 45500 | 45500 | 81 |
| 445 | 20240716 | 111500 | 8280809150 | 45500 | 45500 | 45500 | 45450 | 430 |
| 446 | 20240716 | 111400 | 8261261600 | 45450 | 45500 | 45500 | 45450 | 288 |
| 447 | 20240716 | 111300 | 8248160200 | 45450 | 45500 | 45550 | 45450 | 275 |
| 448 | 20240716 | 111200 | 8235653450 | 45500 | 45550 | 45550 | 45500 | 552 |
| 449 | 20240716 | 111100 | 8210513850 | 45550 | 45550 | 45550 | 45550 | 168 |
| 450 | 20240716 | 111000 | 8202861450 | 45550 | 45500 | 45550 | 45450 | 866 |
| 451 | 20240716 | 110900 | 8163457000 | 45500 | 45450 | 45500 | 45450 | 191 |
| 452 | 20240716 | 110800 | 8154771900 | 45450 | 45350 | 45450 | 45350 | 63 |
| 453 | 20240716 | 110700 | 8151913200 | 45400 | 45400 | 45400 | 45350 | 460 |
| 454 | 20240716 | 110600 | 8131037750 | 45400 | 45350 | 45400 | 45350 | 791 |
| 455 | 20240716 | 110500 | 8095160400 | 45350 | 45350 | 45350 | 45300 | 62 |
| 456 | 20240716 | 110400 | 8092349100 | 45350 | 45350 | 45350 | 45300 | 143 |
| 457 | 20240716 | 110300 | 8085865450 | 45350 | 45300 | 45350 | 45300 | 152 |
| 458 | 20240716 | 110200 | 8078978850 | 45300 | 45350 | 45350 | 45250 | 353 |
| 459 | 20240716 | 110100 | 8062987500 | 45250 | 45300 | 45300 | 45250 | 598 |
| 460 | 20240716 | 110000 | 8035919150 | 45350 | 45300 | 45350 | 45300 | 159 |
| 461 | 20240716 | 105900 | 8028711200 | 45300 | 45350 | 45350 | 45300 | 355 |
| 462 | 20240716 | 105800 | 8012628650 | 45350 | 45350 | 45350 | 45300 | 105 |
| 463 | 20240716 | 105700 | 8007869400 | 45350 | 45350 | 45350 | 45350 | 10 |
| 464 | 20240716 | 105600 | 8007415900 | 45300 | 45300 | 45350 | 45300 | 125 |
| 465 | 20240716 | 105500 | 8001753300 | 45300 | 45350 | 45400 | 45250 | 1533 |
| 466 | 20240716 | 105400 | 7932328150 | 45350 | 45400 | 45450 | 45350 | 1127 |
| 467 | 20240716 | 105300 | 7881218300 | 45350 | 45400 | 45400 | 45350 | 401 |
| 468 | 20240716 | 105200 | 7863022900 | 45400 | 45400 | 45400 | 45350 | 279 |
| 469 | 20240716 | 105100 | 7850357900 | 45450 | 45400 | 45450 | 45400 | 468 |
| 470 | 20240716 | 105000 | 7829104550 | 45400 | 45450 | 45450 | 45400 | 345 |
| 471 | 20240716 | 104900 | 7813439250 | 45400 | 45500 | 45500 | 45400 | 692 |
| 472 | 20240716 | 104800 | 7782006000 | 45500 | 45450 | 45500 | 45450 | 118 |
| 473 | 20240716 | 104700 | 7776638700 | 45450 | 45500 | 45500 | 45450 | 885 |
| 474 | 20240716 | 104600 | 7736409450 | 45500 | 45500 | 45500 | 45500 | 254 |
| 475 | 20240716 | 104500 | 7724852450 | 45500 | 45500 | 45500 | 45450 | 439 |
| 476 | 20240716 | 104400 | 7704878550 | 45500 | 45500 | 45550 | 45500 | 46 |
| 477 | 20240716 | 104300 | 7702783350 | 45550 | 45450 | 45550 | 45450 | 210 |
| 478 | 20240716 | 104200 | 7693228300 | 45450 | 45450 | 45500 | 45350 | 1098 |
| 479 | 20240716 | 104100 | 7643368100 | 45400 | 45550 | 45550 | 45400 | 393 |
| 480 | 20240716 | 104000 | 7625496950 | 45550 | 45500 | 45550 | 45450 | 565 |
| 481 | 20240716 | 103900 | 7599780550 | 45500 | 45450 | 45500 | 45450 | 450 |
| 482 | 20240716 | 103800 | 7579326350 | 45450 | 45500 | 45500 | 45450 | 269 |
| 483 | 20240716 | 103700 | 7567089350 | 45550 | 45500 | 45550 | 45500 | 218 |
| 484 | 20240716 | 103600 | 7557160450 | 45550 | 45550 | 45550 | 45550 | 324 |
| 485 | 20240716 | 103500 | 7542402250 | 45550 | 45500 | 45550 | 45500 | 160 |
| 486 | 20240716 | 103400 | 7535121800 | 45500 | 45500 | 45500 | 45450 | 353 |
| 487 | 20240716 | 103300 | 7519061850 | 45500 | 45450 | 45500 | 45400 | 91 |
| 488 | 20240716 | 103200 | 7514925650 | 45450 | 45450 | 45500 | 45400 | 1014 |
| 489 | 20240716 | 103100 | 7468861800 | 45450 | 45450 | 45450 | 45400 | 570 |
| 490 | 20240716 | 103000 | 7442960800 | 45400 | 45400 | 45450 | 45400 | 567 |
| 491 | 20240716 | 102900 | 7417213950 | 45400 | 45350 | 45400 | 45350 | 545 |
| 492 | 20240716 | 102800 | 7392486100 | 45300 | 45350 | 45350 | 45250 | 2606 |
| 493 | 20240716 | 102700 | 7274505550 | 45350 | 45350 | 45400 | 45300 | 562 |
| 494 | 20240716 | 102600 | 7249030850 | 45400 | 45400 | 45400 | 45300 | 837 |
| 495 | 20240716 | 102500 | 7211100650 | 45400 | 45400 | 45400 | 45350 | 227 |
| 496 | 20240716 | 102400 | 7200803200 | 45400 | 45400 | 45400 | 45350 | 207 |
| 497 | 20240716 | 102300 | 7191406050 | 45400 | 45300 | 45400 | 45250 | 1011 |
| 498 | 20240716 | 102200 | 7145566150 | 45300 | 45350 | 45350 | 45250 | 3220 |
| 499 | 20240716 | 102100 | 6999815000 | 45350 | 45300 | 45350 | 45300 | 99 |
| 500 | 20240716 | 102000 | 6995326200 | 45300 | 45350 | 45350 | 45250 | 1994 |
| 501 | 20240716 | 101900 | 6904999750 | 45300 | 45350 | 45400 | 45250 | 2907 |
| 502 | 20240716 | 101800 | 6773299600 | 45400 | 45350 | 45400 | 45350 | 420 |
| 503 | 20240716 | 101700 | 6754252550 | 45350 | 45350 | 45400 | 45300 | 502 |
| 504 | 20240716 | 101600 | 6731502300 | 45350 | 45450 | 45450 | 45250 | 919 |
| 505 | 20240716 | 101500 | 6689878400 | 45300 | 45400 | 45450 | 45300 | 4050 |
| 506 | 20240716 | 101400 | 6506227150 | 45400 | 45500 | 45500 | 45400 | 1120 |
| 507 | 20240716 | 101300 | 6455320900 | 45450 | 45550 | 45550 | 45450 | 949 |
| 508 | 20240716 | 101200 | 6412136450 | 45550 | 45550 | 45550 | 45550 | 75 |
| 509 | 20240716 | 101100 | 6408720200 | 45550 | 45550 | 45600 | 45500 | 529 |
| 510 | 20240716 | 101000 | 6384627550 | 45600 | 45600 | 45600 | 45550 | 578 |
| 511 | 20240716 | 100900 | 6358275750 | 45600 | 45600 | 45600 | 45500 | 882 |
| 512 | 20240716 | 100800 | 6318129600 | 45600 | 45550 | 45650 | 45500 | 1739 |
| 513 | 20240716 | 100700 | 6238893350 | 45550 | 45500 | 45550 | 45500 | 999 |
| 514 | 20240716 | 100600 | 6193437150 | 45500 | 45550 | 45550 | 45500 | 371 |
| 515 | 20240716 | 100500 | 6176549300 | 45550 | 45500 | 45550 | 45450 | 666 |
| 516 | 20240716 | 100400 | 6146241850 | 45500 | 45500 | 45500 | 45450 | 290 |
| 517 | 20240716 | 100300 | 6133055150 | 45550 | 45500 | 45550 | 45500 | 1168 |
| 518 | 20240716 | 100200 | 6079891300 | 45550 | 45550 | 45550 | 45500 | 723 |
| 519 | 20240716 | 100100 | 6046994500 | 45550 | 45500 | 45550 | 45500 | 272 |
| 520 | 20240716 | 100000 | 6034617150 | 45500 | 45450 | 45550 | 45400 | 561 |
| 521 | 20240716 | 095900 | 6009106850 | 45450 | 45500 | 45500 | 45400 | 689 |
| 522 | 20240716 | 095800 | 5977787650 | 45500 | 45600 | 45600 | 45500 | 945 |
| 523 | 20240716 | 095700 | 5934758200 | 45600 | 45800 | 45850 | 45600 | 3609 |
| 524 | 20240716 | 095600 | 5769767800 | 45800 | 45800 | 45850 | 45800 | 1521 |
| 525 | 20240716 | 095500 | 5700093550 | 45800 | 45750 | 45800 | 45600 | 523 |
| 526 | 20240716 | 095400 | 5676179100 | 45750 | 45750 | 45800 | 45400 | 3144 |
| 527 | 20240716 | 095300 | 5532958750 | 45750 | 45750 | 45800 | 45750 | 978 |
| 528 | 20240716 | 095200 | 5488175600 | 45750 | 45750 | 45800 | 45750 | 2099 |
| 529 | 20240716 | 095100 | 5392120000 | 45750 | 45700 | 45800 | 45600 | 1128 |
| 530 | 20240716 | 095000 | 5340525650 | 45750 | 45700 | 45750 | 45600 | 948 |
| 531 | 20240716 | 094900 | 5297209800 | 45700 | 45650 | 45700 | 45600 | 1115 |
| 532 | 20240716 | 094800 | 5246338300 | 45600 | 45600 | 45650 | 45550 | 1715 |
| 533 | 20240716 | 094700 | 5168123100 | 45600 | 45550 | 45600 | 45550 | 1649 |
| 534 | 20240716 | 094600 | 5092973900 | 45550 | 45550 | 45550 | 45400 | 2101 |
| 535 | 20240716 | 094500 | 4997412300 | 45550 | 45450 | 45550 | 45450 | 730 |
| 536 | 20240716 | 094400 | 4964214250 | 45450 | 45500 | 45500 | 45400 | 458 |
| 537 | 20240716 | 094300 | 4943398750 | 45500 | 45500 | 45550 | 45450 | 570 |
| 538 | 20240716 | 094200 | 4917470450 | 45500 | 45500 | 45550 | 45500 | 718 |
| 539 | 20240716 | 094100 | 4884797550 | 45500 | 45400 | 45500 | 45350 | 2144 |
| 540 | 20240716 | 094000 | 4787391150 | 45400 | 45400 | 45500 | 45350 | 881 |
| 541 | 20240716 | 093900 | 4747392600 | 45450 | 45350 | 45450 | 45300 | 755 |
| 542 | 20240716 | 093800 | 4713136600 | 45300 | 45250 | 45300 | 45200 | 3350 |
| 543 | 20240716 | 093700 | 4561473550 | 45250 | 45300 | 45300 | 45250 | 1684 |
| 544 | 20240716 | 093600 | 4485216700 | 45300 | 45400 | 45400 | 45300 | 1869 |
| 545 | 20240716 | 093500 | 4400499850 | 45400 | 45400 | 45450 | 45300 | 1800 |
| 546 | 20240716 | 093400 | 4318831200 | 45400 | 45500 | 45550 | 45300 | 2917 |
| 547 | 20240716 | 093300 | 4186498600 | 45550 | 45600 | 45600 | 45400 | 1392 |
| 548 | 20240716 | 093200 | 4123183200 | 45550 | 45450 | 45600 | 45400 | 3770 |
| 549 | 20240716 | 093100 | 3951736700 | 45450 | 45650 | 45650 | 45450 | 4494 |
| 550 | 20240716 | 093000 | 3747169250 | 45650 | 45500 | 45650 | 45500 | 3667 |
| 551 | 20240716 | 092900 | 3580203550 | 45500 | 45600 | 45600 | 45500 | 2505 |
| 552 | 20240716 | 092800 | 3466105350 | 45550 | 45650 | 45650 | 45550 | 1882 |
| 553 | 20240716 | 092700 | 3380292050 | 45650 | 45700 | 45700 | 45600 | 1664 |
| 554 | 20240716 | 092600 | 3304309150 | 45700 | 45700 | 45750 | 45650 | 2546 |
| 555 | 20240716 | 092500 | 3187941800 | 45750 | 45800 | 45850 | 45700 | 2790 |
| 556 | 20240716 | 092400 | 3060242450 | 45800 | 45850 | 45850 | 45800 | 1680 |
| 557 | 20240716 | 092300 | 2983260400 | 45850 | 45850 | 45900 | 45800 | 1822 |
| 558 | 20240716 | 092200 | 2899747100 | 45850 | 45900 | 45900 | 45800 | 1257 |
| 559 | 20240716 | 092100 | 2842099750 | 45900 | 45900 | 46000 | 45900 | 814 |
| 560 | 20240716 | 092000 | 2804701200 | 45900 | 45900 | 45950 | 45800 | 4444 |
| 561 | 20240716 | 091900 | 2600973700 | 45900 | 45950 | 45950 | 45850 | 2150 |
| 562 | 20240716 | 091800 | 2502323100 | 45950 | 46050 | 46050 | 45900 | 1165 |
| 563 | 20240716 | 091700 | 2448766350 | 46050 | 45900 | 46100 | 45900 | 3241 |
| 564 | 20240716 | 091600 | 2299677200 | 45950 | 45900 | 46000 | 45850 | 1633 |
| 565 | 20240716 | 091500 | 2224708250 | 45950 | 46000 | 46000 | 45850 | 2610 |
| 566 | 20240716 | 091400 | 2104860050 | 46000 | 46050 | 46050 | 45950 | 4698 |
| 567 | 20240716 | 091300 | 1888722650 | 46050 | 46150 | 46150 | 46000 | 3027 |
| 568 | 20240716 | 091200 | 1749333800 | 46100 | 46050 | 46150 | 46050 | 1058 |
| 569 | 20240716 | 091100 | 1700566850 | 46100 | 46050 | 46100 | 46000 | 4403 |
| 570 | 20240716 | 091000 | 1497855750 | 46050 | 46100 | 46200 | 46050 | 5030 |
| 571 | 20240716 | 090900 | 1266059600 | 46200 | 46300 | 46300 | 46150 | 1850 |
| 572 | 20240716 | 090800 | 1180627600 | 46300 | 46300 | 46300 | 46250 | 522 |
| 573 | 20240716 | 090700 | 1156475850 | 46300 | 46300 | 46350 | 46250 | 699 |
| 574 | 20240716 | 090600 | 1124122700 | 46350 | 46200 | 46350 | 46200 | 3417 |
| 575 | 20240716 | 090500 | 966108550 | 46250 | 46150 | 46300 | 46050 | 5313 |
| 576 | 20240716 | 090400 | 720869750 | 46150 | 46250 | 46300 | 46100 | 1210 |
| 577 | 20240716 | 090300 | 664965500 | 46250 | 46300 | 46400 | 46150 | 2407 |
| 578 | 20240716 | 090200 | 553680650 | 46300 | 46600 | 46600 | 46300 | 2068 |
| 579 | 20240716 | 090100 | 457672900 | 46600 | 46500 | 46700 | 46300 | 4123 |
| 580 | 20240716 | 090000 | 266011850 | 46500 | 46700 | 46800 | 46450 | 5702 |